date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,27.87,27.87,27.4,27.4,107800.0,15.1321,15.1321,14.8769,14.8769,107800.0
2004-01-23 10:00:00,27.4,27.5,27.26,27.36,180200.0,14.8769,14.9312,14.8009,14.8552,180200.0
2004-01-23 10:30:00,27.35,27.38,27.23,27.3,247200.0,14.8498,14.866,14.7846,14.8226,247200.0
2004-01-23 11:00:00,27.28,27.3,27.15,27.24,207400.0,14.8117,14.8226,14.7412,14.79,207400.0
2004-01-23 11:30:00,27.22,27.3,27.2,27.25,134800.0,14.7792,14.8226,14.7683,14.7955,134800.0
2004-01-23 12:00:00,27.25,27.25,27.15,27.15,92400.0,14.7955,14.7955,14.7412,14.7412,92400.0
2004-01-23 12:30:00,27.15,27.28,27.1,27.19,96000.0,14.7412,14.8117,14.714,14.7629,96000.0
2004-01-23 13:00:00,27.19,27.25,27.17,27.17,43400.0,14.7629,14.7955,14.752,14.752,43400.0
2004-01-23 13:30:00,27.16,27.16,27.07,27.08,73000.0,14.7466,14.7466,14.6977,14.7032,73000.0
2004-01-23 14:00:00,27.07,27.08,27.04,27.06,94600.0,14.6977,14.7032,14.6814,14.6923,94600.0
2004-01-23 14:30:00,27.06,27.14,27.06,27.1,125800.0,14.6923,14.7357,14.6923,14.714,125800.0
2004-01-23 15:00:00,27.1,27.1,26.97,26.97,182600.0,14.714,14.714,14.6434,14.6434,182600.0
2004-01-23 15:30:00,26.98,27.04,26.97,26.97,262200.0,14.6489,14.6814,14.6434,14.6434,262200.0
2004-01-26 09:30:00,26.93,26.93,26.52,26.57,193600.0,14.6217,14.6217,14.3991,14.4262,193600.0
2004-01-26 10:00:00,26.58,26.71,26.53,26.7,136000.0,14.4317,14.5023,14.4045,14.4968,136000.0
2004-01-26 10:30:00,26.68,26.71,26.63,26.64,88600.0,14.486,14.5023,14.4588,14.4643,88600.0
2004-01-26 11:00:00,26.63,26.64,26.6,26.61,132200.0,14.4588,14.4643,14.4425,14.448,132200.0
2004-01-26 11:30:00,26.61,26.7,26.61,26.7,64400.0,14.448,14.4968,14.448,14.4968,64400.0
2004-01-26 12:00:00,26.7,26.72,26.65,26.68,55000.0,14.4968,14.5077,14.4697,14.486,55000.0
2004-01-26 12:30:00,26.68,26.7,26.67,26.69,55400.0,14.486,14.4968,14.4805,14.4914,55400.0
2004-01-26 13:00:00,26.7,26.7,26.61,26.66,104000.0,14.4968,14.4968,14.448,14.4751,104000.0
2004-01-26 13:30:00,26.67,26.69,26.65,26.65,35200.0,14.4805,14.4914,14.4697,14.4697,35200.0
2004-01-26 14:00:00,26.65,26.72,26.65,26.71,57400.0,14.4697,14.5077,14.4697,14.5023,57400.0
2004-01-26 14:30:00,26.71,26.72,26.67,26.7,111400.0,14.5023,14.5077,14.4805,14.4968,111400.0
2004-01-26 15:00:00,26.7,26.72,26.66,26.68,157800.0,14.4968,14.5077,14.4751,14.486,157800.0
2004-01-26 15:30:00,26.68,26.72,26.63,26.67,242400.0,14.486,14.5077,14.4588,14.4805,242400.0
2004-01-27 09:30:00,26.69,26.98,26.67,26.9,61400.0,14.4914,14.6489,14.4805,14.6054,61400.0
2004-01-27 10:00:00,26.88,26.92,26.77,26.89,69200.0,14.5946,14.6163,14.5348,14.6,69200.0
2004-01-27 10:30:00,26.9,26.91,26.77,26.8,63800.0,14.6054,14.6109,14.5348,14.5511,63800.0
2004-01-27 11:00:00,26.81,26.85,26.66,26.68,113000.0,14.5566,14.5783,14.4751,14.486,113000.0
2004-01-27 11:30:00,26.68,26.86,26.67,26.84,89800.0,14.486,14.5837,14.4805,14.5728,89800.0
2004-01-27 12:00:00,26.86,26.86,26.78,26.78,47800.0,14.5837,14.5837,14.5403,14.5403,47800.0
2004-01-27 12:30:00,26.79,26.82,26.78,26.79,61800.0,14.5457,14.562,14.5403,14.5457,61800.0
2004-01-27 13:00:00,26.79,26.79,26.6,26.69,198200.0,14.5457,14.5457,14.4425,14.4914,198200.0
2004-01-27 13:30:00,26.69,26.81,26.68,26.79,164000.0,14.4914,14.5566,14.486,14.5457,164000.0
2004-01-27 14:00:00,26.8,26.83,26.75,26.79,42000.0,14.5511,14.5674,14.524,14.5457,42000.0
2004-01-27 14:30:00,26.81,26.84,26.78,26.78,52000.0,14.5566,14.5728,14.5403,14.5403,52000.0
2004-01-27 15:00:00,26.78,27.05,26.74,27.04,150200.0,14.5403,14.6869,14.5186,14.6814,150200.0
2004-01-27 15:30:00,27.04,27.04,26.81,26.95,174200.0,14.6814,14.6814,14.5566,14.6326,174200.0
2004-01-28 09:30:00,26.98,27.4,26.95,27.4,165600.0,14.6489,14.8769,14.6326,14.8769,165600.0
2004-01-28 10:00:00,27.4,27.43,27.18,27.36,232200.0,14.8769,14.8932,14.7575,14.8552,232200.0
2004-01-28 10:30:00,27.31,27.38,27.25,27.37,65200.0,14.828,14.866,14.7955,14.8606,65200.0
2004-01-28 11:00:00,27.37,27.42,27.3,27.33,62400.0,14.8606,14.8878,14.8226,14.8389,62400.0
2004-01-28 11:30:00,27.33,27.36,27.25,27.27,69800.0,14.8389,14.8552,14.7955,14.8063,69800.0
2004-01-28 12:00:00,27.27,27.31,27.27,27.3,112600.0,14.8063,14.828,14.8063,14.8226,112600.0
2004-01-28 12:30:00,27.3,27.36,27.25,27.34,169400.0,14.8226,14.8552,14.7955,14.8443,169400.0
2004-01-28 13:00:00,27.34,27.35,27.26,27.3,57600.0,14.8443,14.8498,14.8009,14.8226,57600.0
2004-01-28 13:30:00,27.31,27.41,27.3,27.37,61200.0,14.828,14.8823,14.8226,14.8606,61200.0
2004-01-28 14:00:00,27.36,27.49,27.25,27.29,304600.0,14.8552,14.9258,14.7955,14.8172,304600.0
2004-01-28 14:30:00,27.29,27.34,27.2,27.27,305200.0,14.8172,14.8443,14.7683,14.8063,305200.0
2004-01-28 15:00:00,27.27,27.27,27.02,27.03,767800.0,14.8063,14.8063,14.6706,14.676,767800.0
2004-01-28 15:30:00,27.02,27.02,26.79,26.88,393000.0,14.6706,14.6706,14.5457,14.5946,393000.0
2004-02-02 09:30:00,28.16,28.16,27.88,27.9,149400.0,15.2895,15.2895,15.1375,15.1484,149400.0
2004-02-02 10:00:00,27.9,27.93,27.63,27.74,226600.0,15.1484,15.1647,15.0018,15.0615,226600.0
2004-02-02 10:30:00,27.74,27.8,27.64,27.69,266600.0,15.0615,15.0941,15.0072,15.0344,266600.0
2004-02-02 11:00:00,27.74,27.85,27.66,27.84,135000.0,15.0615,15.1212,15.0181,15.1158,135000.0
2004-02-02 11:30:00,27.85,28.17,27.85,28.16,206800.0,15.1212,15.295,15.1212,15.2895,206800.0
2004-02-02 12:00:00,28.16,28.16,28.03,28.04,126200.0,15.2895,15.2895,15.219,15.2244,126200.0
2004-02-02 12:30:00,28.05,28.1,28.04,28.06,93000.0,15.2298,15.257,15.2244,15.2352,93000.0
2004-02-02 13:00:00,28.06,28.13,28.05,28.07,91600.0,15.2352,15.2733,15.2298,15.2407,91600.0
2004-02-02 13:30:00,28.07,28.12,27.97,28.11,82000.0,15.2407,15.2678,15.1864,15.2624,82000.0
2004-02-02 14:00:00,28.12,28.17,28.11,28.15,141800.0,15.2678,15.295,15.2624,15.2841,141800.0
2004-02-02 14:30:00,28.15,28.25,28.08,28.14,171000.0,15.2841,15.3384,15.2461,15.2787,171000.0
2004-02-02 15:00:00,28.13,28.25,27.93,27.93,255400.0,15.2733,15.3384,15.1647,15.1647,255400.0
2004-02-02 15:30:00,27.93,28.07,27.8,28.04,352800.0,15.1647,15.2407,15.0941,15.2244,352800.0
2004-02-03 09:30:00,27.95,27.95,27.65,27.88,83200.0,15.1755,15.1755,15.0126,15.1375,83200.0
2004-02-03 10:00:00,27.87,27.87,27.45,27.69,269200.0,15.1321,15.1321,14.904,15.0344,269200.0
2004-02-03 10:30:00,27.68,27.79,27.5,27.79,148400.0,15.0289,15.0887,14.9312,15.0887,148400.0
2004-02-03 11:00:00,27.77,27.78,27.45,27.45,185600.0,15.0778,15.0832,14.904,14.904,185600.0
2004-02-03 11:30:00,27.45,27.65,27.44,27.57,104800.0,14.904,15.0126,14.8986,14.9692,104800.0
2004-02-03 12:00:00,27.57,27.7,27.55,27.66,40400.0,14.9692,15.0398,14.9583,15.0181,40400.0
2004-02-03 12:30:00,27.65,27.7,27.56,27.6,39800.0,15.0126,15.0398,14.9638,14.9855,39800.0
2004-02-03 13:00:00,27.58,27.61,27.57,27.61,47400.0,14.9746,14.9909,14.9692,14.9909,47400.0
2004-02-03 13:30:00,27.6,27.61,27.58,27.6,32200.0,14.9855,14.9909,14.9746,14.9855,32200.0
2004-02-03 14:00:00,27.6,27.61,27.58,27.61,35400.0,14.9855,14.9909,14.9746,14.9909,35400.0
2004-02-03 14:30:00,27.61,27.61,27.54,27.59,90400.0,14.9909,14.9909,14.9529,14.9801,90400.0
2004-02-03 15:00:00,27.59,27.6,27.5,27.57,302800.0,14.9801,14.9855,14.9312,14.9692,302800.0
2004-02-03 15:30:00,27.59,27.61,27.52,27.55,168200.0,14.9801,14.9909,14.9421,14.9583,168200.0
2004-02-04 09:30:00,28.25,28.5,27.64,28.36,423600.0,15.3384,15.4741,15.0072,15.3981,423600.0
2004-02-04 10:00:00,28.36,28.36,28.16,28.22,378200.0,15.3981,15.3981,15.2895,15.3221,378200.0
2004-02-04 10:30:00,28.2,28.25,28.17,28.2,182400.0,15.3113,15.3384,15.295,15.3113,182400.0
2004-02-04 11:00:00,28.19,28.2,28.13,28.18,95400.0,15.3058,15.3113,15.2733,15.3004,95400.0
2004-02-04 11:30:00,28.19,28.28,28.1,28.13,114600.0,15.3058,15.3547,15.257,15.2733,114600.0
2004-02-04 12:00:00,28.11,28.27,28.07,28.22,131400.0,15.2624,15.3493,15.2407,15.3221,131400.0
2004-02-04 12:30:00,28.2,28.21,28.08,28.16,126400.0,15.3113,15.3167,15.2461,15.2895,126400.0
2004-02-04 13:00:00,28.16,28.35,28.11,28.35,249400.0,15.2895,15.3927,15.2624,15.3927,249400.0
2004-02-04 13:30:00,28.36,28.43,28.34,28.37,261000.0,15.3981,15.4361,15.3873,15.4036,261000.0
2004-02-04 14:00:00,28.37,28.41,28.15,28.16,183000.0,15.4036,15.4253,15.2841,15.2895,183000.0
2004-02-04 14:30:00,28.18,28.23,28.1,28.11,313400.0,15.3004,15.3276,15.257,15.2624,313400.0
2004-02-04 15:00:00,28.11,28.14,28.1,28.12,245000.0,15.2624,15.2787,15.257,15.2678,245000.0
2004-02-04 15:30:00,28.13,28.25,28.13,28.21,375400.0,15.2733,15.3384,15.2733,15.3167,375400.0
2004-02-05 09:30:00,28.55,28.58,28.49,28.5,252000.0,15.5013,15.5176,15.4687,15.4741,252000.0
2004-02-05 10:00:00,28.5,28.66,28.48,28.59,107400.0,15.4741,15.561,15.4633,15.523,107400.0
2004-02-05 10:30:00,28.6,28.69,28.49,28.49,218600.0,15.5284,15.5773,15.4687,15.4687,218600.0
2004-02-05 11:00:00,28.49,28.49,28.39,28.47,263400.0,15.4687,15.4687,15.4144,15.4579,263400.0
2004-02-05 11:30:00,28.45,28.49,28.43,28.48,175800.0,15.447,15.4687,15.4361,15.4633,175800.0
2004-02-05 12:00:00,28.49,28.61,28.49,28.53,147600.0,15.4687,15.5339,15.4687,15.4904,147600.0
2004-02-05 12:30:00,28.53,28.56,28.48,28.5,105800.0,15.4904,15.5067,15.4633,15.4741,105800.0
2004-02-05 13:00:00,28.51,28.59,28.51,28.55,69800.0,15.4796,15.523,15.4796,15.5013,69800.0
2004-02-05 13:30:00,28.56,28.61,28.52,28.59,166000.0,15.5067,15.5339,15.485,15.523,166000.0
2004-02-05 14:00:00,28.59,28.6,28.55,28.56,131800.0,15.523,15.5284,15.5013,15.5067,131800.0
2004-02-05 14:30:00,28.55,28.56,28.43,28.44,159200.0,15.5013,15.5067,15.4361,15.4416,159200.0
2004-02-05 15:00:00,28.44,28.46,28.36,28.46,216200.0,15.4416,15.4524,15.3981,15.4524,216200.0
2004-02-05 15:30:00,28.5,28.56,28.41,28.54,372000.0,15.4741,15.5067,15.4253,15.4959,372000.0
2004-02-06 09:30:00,28.56,28.68,28.56,28.68,113000.0,15.5067,15.5719,15.5067,15.5719,113000.0
2004-02-06 10:00:00,28.7,28.78,28.63,28.77,142800.0,15.5827,15.6262,15.5447,15.6207,142800.0
2004-02-06 10:30:00,28.78,29.03,28.78,28.9,117400.0,15.6262,15.7619,15.6262,15.6913,117400.0
2004-02-06 11:00:00,28.91,29.06,28.91,28.93,114600.0,15.6968,15.7782,15.6968,15.7076,114600.0
2004-02-06 11:30:00,28.93,28.93,28.78,28.81,81800.0,15.7076,15.7076,15.6262,15.6425,81800.0
2004-02-06 12:00:00,28.83,28.86,28.77,28.78,48000.0,15.6533,15.6696,15.6207,15.6262,48000.0
2004-02-06 12:30:00,28.78,28.78,28.75,28.77,64400.0,15.6262,15.6262,15.6099,15.6207,64400.0
2004-02-06 13:00:00,28.77,28.88,28.75,28.88,91800.0,15.6207,15.6805,15.6099,15.6805,91800.0
2004-02-06 13:30:00,28.88,28.88,28.78,28.85,55600.0,15.6805,15.6805,15.6262,15.6642,55600.0
2004-02-06 14:00:00,28.85,28.96,28.84,28.94,102200.0,15.6642,15.7239,15.6588,15.713,102200.0
2004-02-06 14:30:00,28.94,29.11,28.94,29.09,100800.0,15.713,15.8053,15.713,15.7945,100800.0
2004-02-06 15:00:00,29.08,29.13,29.04,29.12,129600.0,15.7891,15.8162,15.7673,15.8108,129600.0
2004-02-06 15:30:00,29.12,29.21,29.0,29.19,228400.0,15.8108,15.8596,15.7456,15.8488,228400.0
2004-02-09 09:30:00,29.22,29.45,29.12,29.44,93600.0,15.8651,15.99,15.8108,15.9845,93600.0
2004-02-09 10:00:00,29.47,29.59,29.41,29.47,125600.0,16.0008,16.066,15.9682,16.0008,125600.0
2004-02-09 10:30:00,29.46,29.53,29.38,29.47,114800.0,15.9954,16.0334,15.9519,16.0008,114800.0
2004-02-09 11:00:00,29.49,29.56,29.43,29.47,126400.0,16.0117,16.0497,15.9791,16.0008,126400.0
2004-02-09 11:30:00,29.47,29.55,29.46,29.53,98000.0,16.0008,16.0442,15.9954,16.0334,98000.0
2004-02-09 12:00:00,29.53,29.58,29.52,29.54,140400.0,16.0334,16.0605,16.028,16.0388,140400.0
2004-02-09 12:30:00,29.54,29.56,29.54,29.54,42600.0,16.0388,16.0497,16.0388,16.0388,42600.0
2004-02-09 13:00:00,29.54,29.59,29.54,29.59,134600.0,16.0388,16.066,16.0388,16.066,134600.0
2004-02-09 13:30:00,29.61,29.75,29.61,29.75,127600.0,16.0768,16.1528,16.0768,16.1528,127600.0
2004-02-09 14:00:00,29.75,29.8,29.65,29.73,139000.0,16.1528,16.18,16.0985,16.142,139000.0
2004-02-09 14:30:00,29.72,29.73,29.61,29.63,100000.0,16.1366,16.142,16.0768,16.0877,100000.0
2004-02-09 15:00:00,29.63,29.65,29.56,29.57,161800.0,16.0877,16.0985,16.0497,16.0551,161800.0
2004-02-09 15:30:00,29.59,29.64,29.59,29.63,135800.0,16.066,16.0931,16.066,16.0877,135800.0
2004-02-10 10:00:00,29.92,29.92,29.68,29.7,63200.0,16.2451,16.2451,16.1148,16.1257,63200.0
2004-02-10 10:30:00,29.7,29.77,29.6,29.69,88200.0,16.1257,16.1637,16.0714,16.1203,88200.0
2004-02-10 11:00:00,29.69,29.71,29.63,29.64,61200.0,16.1203,16.1311,16.0877,16.0931,61200.0
2004-02-10 11:30:00,29.64,29.71,29.62,29.63,57000.0,16.0931,16.1311,16.0823,16.0877,57000.0
2004-02-10 12:00:00,29.63,29.65,29.55,29.61,44400.0,16.0877,16.0985,16.0442,16.0768,44400.0
2004-02-10 12:30:00,29.61,29.65,29.48,29.63,108800.0,16.0768,16.0985,16.0062,16.0877,108800.0
2004-02-10 13:00:00,29.63,29.65,29.5,29.61,65600.0,16.0877,16.0985,16.0171,16.0768,65600.0
2004-02-10 13:30:00,29.63,29.7,29.63,29.64,49600.0,16.0877,16.1257,16.0877,16.0931,49600.0
2004-02-10 14:00:00,29.64,29.65,29.45,29.49,54400.0,16.0931,16.0985,15.99,16.0117,54400.0
2004-02-10 14:30:00,29.5,29.61,29.48,29.5,62200.0,16.0171,16.0768,16.0062,16.0171,62200.0
2004-02-10 15:00:00,29.49,29.61,29.47,29.57,54600.0,16.0117,16.0768,16.0008,16.0551,54600.0
2004-02-10 15:30:00,29.57,29.7,29.57,29.67,133800.0,16.0551,16.1257,16.0551,16.1094,133800.0
2004-02-11 09:30:00,29.68,29.68,29.61,29.65,104600.0,16.1148,16.1148,16.0768,16.0985,104600.0
2004-02-11 10:00:00,29.65,29.79,29.65,29.77,96400.0,16.0985,16.1746,16.0985,16.1637,96400.0
2004-02-11 10:30:00,29.77,29.89,29.7,29.89,80400.0,16.1637,16.2289,16.1257,16.2289,80400.0
2004-02-11 11:00:00,29.9,30.24,29.9,30.06,185400.0,16.2343,16.4189,16.2343,16.3212,185400.0
2004-02-11 11:30:00,30.06,30.13,30.04,30.1,129400.0,16.3212,16.3592,16.3103,16.3429,129400.0
2004-02-11 12:00:00,30.1,30.16,30.07,30.1,112000.0,16.3429,16.3754,16.3266,16.3429,112000.0
2004-02-11 12:30:00,30.1,30.25,30.1,30.17,120000.0,16.3429,16.4243,16.3429,16.3809,120000.0
2004-02-11 13:00:00,30.17,30.39,30.16,30.34,122200.0,16.3809,16.5003,16.3754,16.4732,122200.0
2004-02-11 13:30:00,30.33,30.35,30.22,30.35,78600.0,16.4678,16.4786,16.408,16.4786,78600.0
2004-02-11 14:00:00,30.34,30.38,30.21,30.29,74200.0,16.4732,16.4949,16.4026,16.446,74200.0
2004-02-11 14:30:00,30.29,30.3,30.18,30.24,169000.0,16.446,16.4515,16.3863,16.4189,169000.0
2004-02-11 15:00:00,30.24,30.28,30.2,30.23,248400.0,16.4189,16.4406,16.3972,16.4135,248400.0
2004-02-11 15:30:00,30.23,30.42,30.23,30.4,203600.0,16.4135,16.5166,16.4135,16.5058,203600.0
2004-02-12 09:30:00,30.38,30.88,30.35,30.81,117000.0,16.4949,16.7664,16.4786,16.7284,117000.0
2004-02-12 10:00:00,30.81,31.08,30.73,31.05,310000.0,16.7284,16.875,16.6849,16.8587,310000.0
2004-02-12 10:30:00,31.05,31.25,31.0,31.18,444200.0,16.8587,16.9673,16.8315,16.9293,444200.0
2004-02-12 11:00:00,31.18,31.19,31.12,31.16,185800.0,16.9293,16.9347,16.8967,16.9184,185800.0
2004-02-12 11:30:00,31.16,31.16,30.98,30.99,118400.0,16.9184,16.9184,16.8207,16.8261,118400.0
2004-02-12 12:00:00,30.99,31.1,30.99,31.09,67200.0,16.8261,16.8858,16.8261,16.8804,67200.0
2004-02-12 12:30:00,31.09,31.1,31.08,31.08,89200.0,16.8804,16.8858,16.875,16.875,89200.0
2004-02-12 13:00:00,31.08,31.2,31.08,31.2,135800.0,16.875,16.9401,16.875,16.9401,135800.0
2004-02-12 13:30:00,31.2,31.2,31.04,31.13,83400.0,16.9401,16.9401,16.8532,16.9021,83400.0
2004-02-12 14:00:00,31.12,31.17,31.08,31.14,89600.0,16.8967,16.9238,16.875,16.9075,89600.0
2004-02-12 14:30:00,31.14,31.14,31.02,31.1,77800.0,16.9075,16.9075,16.8424,16.8858,77800.0
2004-02-12 15:00:00,31.09,31.18,31.07,31.18,199800.0,16.8804,16.9293,16.8695,16.9293,199800.0
2004-02-12 15:30:00,31.18,31.25,31.12,31.16,308000.0,16.9293,16.9673,16.8967,16.9184,308000.0
2004-02-13 09:30:00,30.98,31.23,30.97,31.2,95400.0,16.8207,16.9564,16.8152,16.9401,95400.0
2004-02-13 10:00:00,31.2,31.34,31.15,31.28,125800.0,16.9401,17.0161,16.913,16.9836,125800.0
2004-02-13 10:30:00,31.28,31.28,31.0,31.0,137600.0,16.9836,16.9836,16.8315,16.8315,137600.0
2004-02-13 11:00:00,31.0,31.03,30.9,30.99,91600.0,16.8315,16.8478,16.7772,16.8261,91600.0
2004-02-13 11:30:00,30.99,31.05,30.69,30.69,136200.0,16.8261,16.8587,16.6632,16.6632,136200.0
2004-02-13 12:00:00,30.68,30.81,30.65,30.69,87800.0,16.6578,16.7284,16.6415,16.6632,87800.0
2004-02-13 12:30:00,30.69,30.8,30.63,30.8,83200.0,16.6632,16.7229,16.6306,16.7229,83200.0
2004-02-13 13:00:00,30.8,30.81,30.63,30.66,58600.0,16.7229,16.7284,16.6306,16.6469,58600.0
2004-02-13 13:30:00,30.66,30.72,30.63,30.66,48800.0,16.6469,16.6795,16.6306,16.6469,48800.0
2004-02-13 14:00:00,30.66,30.74,30.63,30.71,78000.0,16.6469,16.6904,16.6306,16.6741,78000.0
2004-02-13 14:30:00,30.71,30.73,30.5,30.5,88800.0,16.6741,16.6849,16.5601,16.5601,88800.0
2004-02-13 15:00:00,30.5,30.62,30.48,30.49,81000.0,16.5601,16.6252,16.5492,16.5546,81000.0
2004-02-13 15:30:00,30.48,30.59,30.48,30.55,141600.0,16.5492,16.6089,16.5492,16.5872,141600.0
2004-02-17 09:30:00,30.55,31.08,30.55,30.83,113600.0,16.5872,16.875,16.5872,16.7392,113600.0
2004-02-17 10:00:00,30.81,31.0,30.81,30.85,92800.0,16.7284,16.8315,16.7284,16.7501,92800.0
2004-02-17 10:30:00,30.86,30.9,30.8,30.9,85000.0,16.7555,16.7772,16.7229,16.7772,85000.0
2004-02-17 11:00:00,30.9,30.93,30.84,30.86,59000.0,16.7772,16.7935,16.7447,16.7555,59000.0
2004-02-17 11:30:00,30.89,31.06,30.88,31.04,65800.0,16.7718,16.8641,16.7664,16.8532,65800.0
2004-02-17 12:00:00,31.04,31.25,31.03,31.18,45000.0,16.8532,16.9673,16.8478,16.9293,45000.0
2004-02-17 12:30:00,31.17,31.17,31.02,31.05,87600.0,16.9238,16.9238,16.8424,16.8587,87600.0
2004-02-17 13:00:00,31.05,31.07,30.93,30.98,84000.0,16.8587,16.8695,16.7935,16.8207,84000.0
2004-02-17 13:30:00,30.97,31.06,30.85,30.98,124400.0,16.8152,16.8641,16.7501,16.8207,124400.0
2004-02-17 14:00:00,30.99,31.02,30.98,30.99,155800.0,16.8261,16.8424,16.8207,16.8261,155800.0
2004-02-17 14:30:00,30.99,31.04,30.93,31.04,52600.0,16.8261,16.8532,16.7935,16.8532,52600.0
2004-02-17 15:00:00,31.05,31.08,30.96,31.03,68200.0,16.8587,16.875,16.8098,16.8478,68200.0
2004-02-17 15:30:00,31.01,31.06,31.0,31.04,115000.0,16.837,16.8641,16.8315,16.8532,115000.0
2004-02-18 09:30:00,31.0,31.63,30.95,31.55,114600.0,16.8315,17.1736,16.8044,17.1302,114600.0
2004-02-18 10:00:00,31.55,31.55,31.28,31.38,105200.0,17.1302,17.1302,16.9836,17.0379,105200.0
2004-02-18 10:30:00,31.36,31.36,31.3,31.33,265000.0,17.027,17.027,16.9944,17.0107,265000.0
2004-02-18 11:00:00,31.33,31.5,31.26,31.45,85800.0,17.0107,17.103,16.9727,17.0759,85800.0
2004-02-18 11:30:00,31.43,31.57,31.41,31.56,121800.0,17.065,17.141,17.0541,17.1356,121800.0
2004-02-18 12:00:00,31.56,31.73,31.54,31.68,145800.0,17.1356,17.2279,17.1247,17.2007,145800.0
2004-02-18 12:30:00,31.68,31.7,31.59,31.59,153600.0,17.2007,17.2116,17.1519,17.1519,153600.0
2004-02-18 13:00:00,31.59,31.59,31.45,31.49,111800.0,17.1519,17.1519,17.0759,17.0976,111800.0
2004-02-18 13:30:00,31.5,31.54,31.46,31.48,245400.0,17.103,17.1247,17.0813,17.0921,245400.0
2004-02-18 14:00:00,31.48,31.48,31.33,31.39,110000.0,17.0921,17.0921,17.0107,17.0433,110000.0
2004-02-18 14:30:00,31.41,31.43,31.25,31.34,85800.0,17.0541,17.065,16.9673,17.0161,85800.0
2004-02-18 15:00:00,31.36,31.63,31.36,31.63,176600.0,17.027,17.1736,17.027,17.1736,176600.0
2004-02-18 15:30:00,31.63,31.68,31.48,31.58,487600.0,17.1736,17.2007,17.0921,17.1464,487600.0
2004-02-19 09:30:00,31.88,31.9,31.41,31.56,145000.0,17.3093,17.3202,17.0541,17.1356,145000.0
2004-02-19 10:00:00,31.53,31.78,31.35,31.35,176000.0,17.1193,17.255,17.0216,17.0216,176000.0
2004-02-19 10:30:00,31.34,31.51,31.33,31.46,125800.0,17.0161,17.1084,17.0107,17.0813,125800.0
2004-02-19 11:00:00,31.46,31.47,31.38,31.45,86000.0,17.0813,17.0867,17.0379,17.0759,86000.0
2004-02-19 11:30:00,31.45,31.55,31.35,31.41,98200.0,17.0759,17.1302,17.0216,17.0541,98200.0
2004-02-19 12:00:00,31.4,31.6,31.35,31.55,75600.0,17.0487,17.1573,17.0216,17.1302,75600.0
2004-02-19 12:30:00,31.55,31.58,31.55,31.56,70400.0,17.1302,17.1464,17.1302,17.1356,70400.0
2004-02-19 13:00:00,31.56,31.57,31.43,31.45,76800.0,17.1356,17.141,17.065,17.0759,76800.0
2004-02-19 13:30:00,31.46,31.54,31.43,31.5,61400.0,17.0813,17.1247,17.065,17.103,61400.0
2004-02-19 14:00:00,31.51,31.51,31.45,31.45,40800.0,17.1084,17.1084,17.0759,17.0759,40800.0
2004-02-19 14:30:00,31.45,31.49,31.34,31.42,74600.0,17.0759,17.0976,17.0161,17.0596,74600.0
2004-02-19 15:00:00,31.42,31.47,31.38,31.39,99600.0,17.0596,17.0867,17.0379,17.0433,99600.0
2004-02-19 15:30:00,31.36,31.43,31.28,31.31,225800.0,17.027,17.065,16.9836,16.9998,225800.0
2004-02-20 09:30:00,31.3,31.3,30.82,30.96,149800.0,16.9944,16.9944,16.7338,16.8098,149800.0
2004-02-20 10:00:00,30.92,30.92,30.75,30.75,88400.0,16.7881,16.7881,16.6958,16.6958,88400.0
2004-02-20 10:30:00,30.73,30.73,30.45,30.53,92800.0,16.6849,16.6849,16.5329,16.5763,92800.0
2004-02-20 11:00:00,30.5,30.52,30.39,30.39,42000.0,16.5601,16.5709,16.5003,16.5003,42000.0
2004-02-20 11:30:00,30.39,30.55,30.39,30.52,98600.0,16.5003,16.5872,16.5003,16.5709,98600.0
2004-02-20 12:00:00,30.5,30.5,30.45,30.45,35200.0,16.5601,16.5601,16.5329,16.5329,35200.0
2004-02-20 12:30:00,30.46,30.48,30.25,30.25,56800.0,16.5383,16.5492,16.4243,16.4243,56800.0
2004-02-20 13:00:00,30.25,30.42,30.25,30.42,77400.0,16.4243,16.5166,16.4243,16.5166,77400.0
2004-02-20 13:30:00,30.41,30.64,30.3,30.61,120400.0,16.5112,16.6361,16.4515,16.6198,120400.0
2004-02-20 14:00:00,30.6,30.71,30.48,30.64,60800.0,16.6143,16.6741,16.5492,16.6361,60800.0
2004-02-20 14:30:00,30.63,30.75,30.56,30.65,99400.0,16.6306,16.6958,16.5926,16.6415,99400.0
2004-02-20 15:00:00,30.64,30.77,30.59,30.74,68000.0,16.6361,16.7067,16.6089,16.6904,68000.0
2004-02-20 15:30:00,30.74,30.75,30.62,30.63,139200.0,16.6904,16.6958,16.6252,16.6306,139200.0
2004-02-23 09:30:00,30.63,30.88,30.52,30.88,98200.0,16.6306,16.7664,16.5709,16.7664,98200.0
2004-02-23 10:00:00,30.86,30.93,30.6,30.65,102000.0,16.7555,16.7935,16.6143,16.6415,102000.0
2004-02-23 10:30:00,30.62,30.73,30.62,30.7,48200.0,16.6252,16.6849,16.6252,16.6686,48200.0
2004-02-23 11:00:00,30.71,30.77,30.65,30.68,51000.0,16.6741,16.7067,16.6415,16.6578,51000.0
2004-02-23 11:30:00,30.66,30.7,30.59,30.61,63400.0,16.6469,16.6686,16.6089,16.6198,63400.0
2004-02-23 12:00:00,30.61,30.72,30.51,30.7,53200.0,16.6198,16.6795,16.5655,16.6686,53200.0
2004-02-23 12:30:00,30.71,30.72,30.67,30.71,46400.0,16.6741,16.6795,16.6524,16.6741,46400.0
2004-02-23 13:00:00,30.71,30.76,30.68,30.68,53200.0,16.6741,16.7012,16.6578,16.6578,53200.0
2004-02-23 13:30:00,30.68,30.74,30.58,30.66,35000.0,16.6578,16.6904,16.6035,16.6469,35000.0
2004-02-23 14:00:00,30.66,30.7,30.58,30.61,52200.0,16.6469,16.6686,16.6035,16.6198,52200.0
2004-02-23 14:30:00,30.6,30.65,30.56,30.57,73000.0,16.6143,16.6415,16.5926,16.5981,73000.0
2004-02-23 15:00:00,30.57,30.7,30.56,30.57,86400.0,16.5981,16.6686,16.5926,16.5981,86400.0
2004-02-23 15:30:00,30.6,30.68,30.59,30.63,257200.0,16.6143,16.6578,16.6089,16.6306,257200.0
2004-02-24 09:30:00,30.63,30.7,30.54,30.58,88200.0,16.6306,16.6686,16.5818,16.6035,88200.0
2004-02-24 10:00:00,30.58,30.58,30.37,30.43,96200.0,16.6035,16.6035,16.4895,16.522,96200.0
2004-02-24 10:30:00,30.43,30.8,30.43,30.73,232600.0,16.522,16.7229,16.522,16.6849,232600.0
2004-02-24 11:00:00,30.73,30.77,30.68,30.74,90800.0,16.6849,16.7067,16.6578,16.6904,90800.0
2004-02-24 11:30:00,30.74,30.81,30.71,30.75,68800.0,16.6904,16.7284,16.6741,16.6958,68800.0
2004-02-24 12:00:00,30.77,30.8,30.75,30.75,59400.0,16.7067,16.7229,16.6958,16.6958,59400.0
2004-02-24 12:30:00,30.78,30.78,30.68,30.7,40200.0,16.7121,16.7121,16.6578,16.6686,40200.0
2004-02-24 13:00:00,30.68,30.75,30.63,30.75,28000.0,16.6578,16.6958,16.6306,16.6958,28000.0
2004-02-24 13:30:00,30.75,30.75,30.63,30.63,31200.0,16.6958,16.6958,16.6306,16.6306,31200.0
2004-02-24 14:00:00,30.62,30.7,30.58,30.65,55200.0,16.6252,16.6686,16.6035,16.6415,55200.0
2004-02-24 14:30:00,30.63,30.65,30.54,30.54,29400.0,16.6306,16.6415,16.5818,16.5818,29400.0
2004-02-24 15:00:00,30.54,30.68,30.5,30.66,118200.0,16.5818,16.6578,16.5601,16.6469,118200.0
2004-02-24 15:30:00,30.66,30.7,30.61,30.65,128200.0,16.6469,16.6686,16.6198,16.6415,128200.0
2004-02-25 09:30:00,30.35,30.61,30.34,30.43,165600.0,16.4786,16.6198,16.4732,16.522,165600.0
2004-02-25 10:00:00,30.45,30.63,30.45,30.58,202000.0,16.5329,16.6306,16.5329,16.6035,202000.0
2004-02-25 10:30:00,30.59,30.65,30.55,30.61,86600.0,16.6089,16.6415,16.5872,16.6198,86600.0
2004-02-25 11:00:00,30.61,30.71,30.53,30.58,52200.0,16.6198,16.6741,16.5763,16.6035,52200.0
2004-02-25 11:30:00,30.58,30.66,30.52,30.59,46400.0,16.6035,16.6469,16.5709,16.6089,46400.0
2004-02-25 12:00:00,30.61,30.72,30.59,30.72,41200.0,16.6198,16.6795,16.6089,16.6795,41200.0
2004-02-25 12:30:00,30.72,30.8,30.63,30.79,41800.0,16.6795,16.7229,16.6306,16.7175,41800.0
2004-02-25 13:00:00,30.77,30.81,30.64,30.73,60400.0,16.7067,16.7284,16.6361,16.6849,60400.0
2004-02-25 13:30:00,30.73,30.83,30.73,30.74,51600.0,16.6849,16.7392,16.6849,16.6904,51600.0
2004-02-25 14:00:00,30.74,30.85,30.72,30.82,52400.0,16.6904,16.7501,16.6795,16.7338,52400.0
2004-02-25 14:30:00,30.82,30.82,30.69,30.73,41200.0,16.7338,16.7338,16.6632,16.6849,41200.0
2004-02-25 15:00:00,30.74,30.95,30.73,30.95,55600.0,16.6904,16.8044,16.6849,16.8044,55600.0
2004-02-25 15:30:00,30.95,30.96,30.9,30.9,118400.0,16.8044,16.8098,16.7772,16.7772,118400.0
2004-02-26 09:30:00,30.75,30.8,30.63,30.77,170200.0,16.6958,16.7229,16.6306,16.7067,170200.0
2004-02-26 10:00:00,30.75,30.75,30.55,30.55,109200.0,16.6958,16.6958,16.5872,16.5872,109200.0
2004-02-26 10:30:00,30.55,30.64,30.48,30.57,67800.0,16.5872,16.6361,16.5492,16.5981,67800.0
2004-02-26 11:00:00,30.55,30.67,30.51,30.63,60800.0,16.5872,16.6524,16.5655,16.6306,60800.0
2004-02-26 11:30:00,30.63,30.68,30.61,30.68,97600.0,16.6306,16.6578,16.6198,16.6578,97600.0
2004-02-26 12:00:00,30.68,30.69,30.63,30.63,86400.0,16.6578,16.6632,16.6306,16.6306,86400.0
2004-02-26 12:30:00,30.63,30.73,30.62,30.68,94800.0,16.6306,16.6849,16.6252,16.6578,94800.0
2004-02-26 13:00:00,30.68,30.74,30.61,30.63,65800.0,16.6578,16.6904,16.6198,16.6306,65800.0
2004-02-26 13:30:00,30.62,30.68,30.61,30.67,75000.0,16.6252,16.6578,16.6198,16.6524,75000.0
2004-02-26 14:00:00,30.67,30.77,30.67,30.76,127600.0,16.6524,16.7067,16.6524,16.7012,127600.0
2004-02-26 14:30:00,30.76,30.83,30.74,30.81,50000.0,16.7012,16.7392,16.6904,16.7284,50000.0
2004-02-26 15:00:00,30.81,30.94,30.75,30.94,62600.0,16.7284,16.799,16.6958,16.799,62600.0
2004-02-26 15:30:00,30.94,31.16,30.94,31.15,210200.0,16.799,16.9184,16.799,16.913,210200.0
2004-02-27 09:30:00,31.17,31.17,31.03,31.1,231400.0,16.9238,16.9238,16.8478,16.8858,231400.0
2004-02-27 10:00:00,31.1,31.15,31.05,31.05,189400.0,16.8858,16.913,16.8587,16.8587,189400.0
2004-02-27 10:30:00,31.06,31.2,31.04,31.17,222400.0,16.8641,16.9401,16.8532,16.9238,222400.0
2004-02-27 11:00:00,31.17,31.31,31.13,31.18,68600.0,16.9238,16.9998,16.9021,16.9293,68600.0
2004-02-27 11:30:00,31.17,31.18,30.96,31.05,264800.0,16.9238,16.9293,16.8098,16.8587,264800.0
2004-02-27 12:00:00,31.05,31.16,31.05,31.14,62000.0,16.8587,16.9184,16.8587,16.9075,62000.0
2004-02-27 12:30:00,31.14,31.23,31.13,31.19,49200.0,16.9075,16.9564,16.9021,16.9347,49200.0
2004-02-27 13:00:00,31.2,31.25,31.14,31.25,84600.0,16.9401,16.9673,16.9075,16.9673,84600.0
2004-02-27 13:30:00,31.23,31.29,31.2,31.26,84200.0,16.9564,16.989,16.9401,16.9727,84200.0
2004-02-27 14:00:00,31.25,31.4,31.19,31.36,69800.0,16.9673,17.0487,16.9347,17.027,69800.0
2004-02-27 14:30:00,31.36,31.57,31.25,31.57,112000.0,17.027,17.141,16.9673,17.141,112000.0
2004-02-27 15:00:00,31.56,31.58,31.44,31.47,143200.0,17.1356,17.1464,17.0704,17.0867,143200.0
2004-02-27 15:30:00,31.48,31.49,31.43,31.45,170000.0,17.0921,17.0976,17.065,17.0759,170000.0
2004-03-01 09:30:00,31.98,32.13,31.92,32.13,236000.0,17.3636,17.4451,17.331,17.4451,236000.0
2004-03-01 10:00:00,32.13,32.5,32.08,32.45,274200.0,17.4451,17.646,17.4179,17.6188,274200.0
2004-03-01 10:30:00,32.45,32.46,32.27,32.33,121000.0,17.6188,17.6242,17.5211,17.5537,121000.0
2004-03-01 11:00:00,32.33,32.44,32.26,32.42,96000.0,17.5537,17.6134,17.5156,17.6025,96000.0
2004-03-01 11:30:00,32.42,32.45,32.34,32.37,64000.0,17.6025,17.6188,17.5591,17.5754,64000.0
2004-03-01 12:00:00,32.41,32.47,32.37,32.46,127000.0,17.5971,17.6297,17.5754,17.6242,127000.0
2004-03-01 12:30:00,32.46,32.63,32.44,32.6,166400.0,17.6242,17.7165,17.6134,17.7003,166400.0
2004-03-01 13:00:00,32.59,32.6,32.48,32.54,161200.0,17.6948,17.7003,17.6351,17.6677,161200.0
2004-03-01 13:30:00,32.55,32.68,32.49,32.56,147000.0,17.6731,17.7437,17.6405,17.6785,147000.0
2004-03-01 14:00:00,32.59,32.7,32.59,32.67,105800.0,17.6948,17.7545,17.6948,17.7383,105800.0
2004-03-01 14:30:00,32.67,32.88,32.67,32.7,248200.0,17.7383,17.8523,17.7383,17.7545,248200.0
2004-03-01 15:00:00,32.72,32.75,32.65,32.73,113000.0,17.7654,17.7817,17.7274,17.7708,113000.0
2004-03-01 15:30:00,32.74,32.79,32.68,32.74,197600.0,17.7763,17.8034,17.7437,17.7763,197600.0
2004-03-02 09:30:00,32.74,33.09,32.74,33.06,427000.0,17.7763,17.9663,17.7763,17.95,427000.0
2004-03-02 10:00:00,33.02,33.25,33.01,33.11,315200.0,17.9283,18.0532,17.9229,17.9772,315200.0
2004-03-02 10:30:00,33.11,33.29,33.11,33.25,216000.0,17.9772,18.0749,17.9772,18.0532,216000.0
2004-03-02 11:00:00,33.25,33.25,33.02,33.1,231000.0,18.0532,18.0532,17.9283,17.9717,231000.0
2004-03-02 11:30:00,33.11,33.11,32.95,33.0,127600.0,17.9772,17.9772,17.8903,17.9174,127600.0
2004-03-02 12:00:00,33.0,33.09,32.74,32.75,207200.0,17.9174,17.9663,17.7763,17.7817,207200.0
2004-03-02 12:30:00,32.75,32.89,32.75,32.76,128800.0,17.7817,17.8577,17.7817,17.7871,128800.0
2004-03-02 13:00:00,32.77,32.88,32.76,32.85,90400.0,17.7926,17.8523,17.7871,17.836,90400.0
2004-03-02 13:30:00,32.85,32.85,32.61,32.62,172000.0,17.836,17.836,17.7057,17.7111,172000.0
2004-03-02 14:00:00,32.62,32.63,32.34,32.58,278400.0,17.7111,17.7165,17.5591,17.6894,278400.0
2004-03-02 14:30:00,32.57,32.7,32.57,32.7,280400.0,17.684,17.7545,17.684,17.7545,280400.0
2004-03-02 15:00:00,32.72,32.72,32.6,32.7,178800.0,17.7654,17.7654,17.7003,17.7545,178800.0
2004-03-02 15:30:00,32.7,32.7,32.63,32.67,266200.0,17.7545,17.7545,17.7165,17.7383,266200.0
2004-03-03 09:30:00,32.65,32.65,32.38,32.41,171200.0,17.7274,17.7274,17.5808,17.5971,171200.0
2004-03-03 10:00:00,32.4,32.43,32.1,32.12,147600.0,17.5917,17.608,17.4288,17.4396,147600.0
2004-03-03 10:30:00,32.1,32.12,31.9,32.09,153800.0,17.4288,17.4396,17.3202,17.4233,153800.0
2004-03-03 11:00:00,32.1,32.1,31.9,31.96,180200.0,17.4288,17.4288,17.3202,17.3528,180200.0
2004-03-03 11:30:00,31.97,32.15,31.88,32.13,168400.0,17.3582,17.4559,17.3093,17.4451,168400.0
2004-03-03 12:00:00,32.13,32.14,32.02,32.1,81000.0,17.4451,17.4505,17.3853,17.4288,81000.0
2004-03-03 12:30:00,32.1,32.13,32.07,32.11,91600.0,17.4288,17.4451,17.4125,17.4342,91600.0
2004-03-03 13:00:00,32.12,32.21,32.11,32.16,86200.0,17.4396,17.4885,17.4342,17.4614,86200.0
2004-03-03 13:30:00,32.15,32.21,32.13,32.15,97800.0,17.4559,17.4885,17.4451,17.4559,97800.0
2004-03-03 14:00:00,32.14,32.19,32.05,32.07,121200.0,17.4505,17.4776,17.4016,17.4125,121200.0
2004-03-03 14:30:00,32.07,32.15,32.0,32.03,75600.0,17.4125,17.4559,17.3745,17.3908,75600.0
2004-03-03 15:00:00,32.03,32.16,32.03,32.12,118600.0,17.3908,17.4614,17.3908,17.4396,118600.0
2004-03-03 15:30:00,32.12,32.35,32.12,32.33,228400.0,17.4396,17.5645,17.4396,17.5537,228400.0
2004-03-04 09:30:00,32.27,32.27,32.01,32.13,60800.0,17.5211,17.5211,17.3799,17.4451,60800.0
2004-03-04 10:00:00,32.13,32.15,32.05,32.09,60600.0,17.4451,17.4559,17.4016,17.4233,60600.0
2004-03-04 10:30:00,32.09,32.24,32.06,32.2,120000.0,17.4233,17.5048,17.4071,17.4831,120000.0
2004-03-04 11:00:00,32.21,32.43,32.17,32.38,66400.0,17.4885,17.608,17.4668,17.5808,66400.0
2004-03-04 11:30:00,32.36,32.37,32.15,32.19,92400.0,17.5699,17.5754,17.4559,17.4776,92400.0
2004-03-04 12:00:00,32.18,32.27,32.18,32.24,47800.0,17.4722,17.5211,17.4722,17.5048,47800.0
2004-03-04 12:30:00,32.24,32.33,32.24,32.31,39800.0,17.5048,17.5537,17.5048,17.5428,39800.0
2004-03-04 13:00:00,32.31,32.34,32.27,32.32,74200.0,17.5428,17.5591,17.5211,17.5482,74200.0
2004-03-04 13:30:00,32.31,32.33,32.24,32.25,32000.0,17.5428,17.5537,17.5048,17.5102,32000.0
2004-03-04 14:00:00,32.25,32.37,32.23,32.37,44600.0,17.5102,17.5754,17.4994,17.5754,44600.0
2004-03-04 14:30:00,32.37,32.42,32.32,32.33,102000.0,17.5754,17.6025,17.5482,17.5537,102000.0
2004-03-04 15:00:00,32.32,32.39,32.28,32.37,63600.0,17.5482,17.5862,17.5265,17.5754,63600.0
2004-03-04 15:30:00,32.37,32.46,32.34,32.44,124400.0,17.5754,17.6242,17.5591,17.6134,124400.0
2004-03-05 09:30:00,31.5,31.58,31.3,31.45,752800.0,17.103,17.1464,16.9944,17.0759,752800.0
2004-03-05 10:00:00,31.44,31.44,30.7,30.88,528800.0,17.0704,17.0704,16.6686,16.7664,528800.0
2004-03-05 10:30:00,30.9,31.35,30.0,31.25,699200.0,16.7772,17.0216,16.2886,16.9673,699200.0
2004-03-05 11:00:00,31.25,31.32,30.75,30.79,511800.0,16.9673,17.0053,16.6958,16.7175,511800.0
2004-03-05 11:30:00,30.79,30.89,30.75,30.75,362600.0,16.7175,16.7718,16.6958,16.6958,362600.0
2004-03-05 12:00:00,30.75,30.75,30.55,30.68,198400.0,16.6958,16.6958,16.5872,16.6578,198400.0
2004-03-05 12:30:00,30.68,30.79,30.58,30.75,141000.0,16.6578,16.7175,16.6035,16.6958,141000.0
2004-03-05 13:00:00,30.78,30.95,30.78,30.95,194000.0,16.7121,16.8044,16.7121,16.8044,194000.0
2004-03-05 13:30:00,30.95,31.09,30.9,30.96,191400.0,16.8044,16.8804,16.7772,16.8098,191400.0
2004-03-05 14:00:00,30.96,31.09,30.96,31.08,165000.0,16.8098,16.8804,16.8098,16.875,165000.0
2004-03-05 14:30:00,31.09,31.15,31.05,31.06,260800.0,16.8804,16.913,16.8587,16.8641,260800.0
2004-03-05 15:00:00,31.06,31.26,31.03,31.24,153600.0,16.8641,16.9727,16.8478,16.9618,153600.0
2004-03-05 15:30:00,31.24,31.24,30.95,30.96,667000.0,16.9618,16.9618,16.8044,16.8098,667000.0
2004-03-08 09:30:00,30.95,31.05,30.81,31.05,122000.0,16.8044,16.8587,16.7284,16.8587,122000.0
2004-03-08 10:00:00,31.04,31.05,30.88,30.95,160000.0,16.8532,16.8587,16.7664,16.8044,160000.0
2004-03-08 10:30:00,30.95,31.1,30.95,31.07,85600.0,16.8044,16.8858,16.8044,16.8695,85600.0
2004-03-08 11:00:00,31.07,31.34,31.07,31.2,111200.0,16.8695,17.0161,16.8695,16.9401,111200.0
2004-03-08 11:30:00,31.2,31.24,31.18,31.19,34800.0,16.9401,16.9618,16.9293,16.9347,34800.0
2004-03-08 12:00:00,31.2,31.29,31.17,31.25,48800.0,16.9401,16.989,16.9238,16.9673,48800.0
2004-03-08 12:30:00,31.25,31.25,31.13,31.2,53000.0,16.9673,16.9673,16.9021,16.9401,53000.0
2004-03-08 13:00:00,31.2,31.22,31.1,31.11,54000.0,16.9401,16.951,16.8858,16.8913,54000.0
2004-03-08 13:30:00,31.1,31.15,31.01,31.02,91400.0,16.8858,16.913,16.837,16.8424,91400.0
2004-03-08 14:00:00,31.02,31.08,30.97,30.97,87600.0,16.8424,16.875,16.8152,16.8152,87600.0
2004-03-08 14:30:00,30.97,30.99,30.75,30.75,128400.0,16.8152,16.8261,16.6958,16.6958,128400.0
2004-03-08 15:00:00,30.75,30.75,30.15,30.22,500200.0,16.6958,16.6958,16.37,16.408,500200.0
2004-03-08 15:30:00,30.22,30.25,29.87,29.92,738600.0,16.408,16.4243,16.218,16.2451,738600.0
2004-03-09 09:30:00,30.1,30.13,29.76,29.91,289400.0,16.3429,16.3592,16.1583,16.2397,289400.0
2004-03-09 10:00:00,29.91,29.97,29.81,29.83,135600.0,16.2397,16.2723,16.1854,16.1963,135600.0
2004-03-09 10:30:00,29.81,29.82,29.5,29.55,212400.0,16.1854,16.1908,16.0171,16.0442,212400.0
2004-03-09 11:00:00,29.55,29.7,29.54,29.68,92400.0,16.0442,16.1257,16.0388,16.1148,92400.0
2004-03-09 11:30:00,29.68,29.7,29.55,29.6,195000.0,16.1148,16.1257,16.0442,16.0714,195000.0
2004-03-09 12:00:00,29.6,29.7,29.57,29.62,156200.0,16.0714,16.1257,16.0551,16.0823,156200.0
2004-03-09 12:30:00,29.62,29.72,29.6,29.61,87600.0,16.0823,16.1366,16.0714,16.0768,87600.0
2004-03-09 13:00:00,29.6,29.68,29.59,29.61,178400.0,16.0714,16.1148,16.066,16.0768,178400.0
2004-03-09 13:30:00,29.59,29.62,29.5,29.5,138200.0,16.066,16.0823,16.0171,16.0171,138200.0
2004-03-09 14:00:00,29.46,29.56,29.35,29.4,111600.0,15.9954,16.0497,15.9357,15.9628,111600.0
2004-03-09 14:30:00,29.4,29.48,29.33,29.35,168000.0,15.9628,16.0062,15.9248,15.9357,168000.0
2004-03-09 15:00:00,29.36,29.42,29.27,29.33,266400.0,15.9411,15.9737,15.8922,15.9248,266400.0
2004-03-09 15:30:00,29.33,29.47,29.33,29.4,390000.0,15.9248,16.0008,15.9248,15.9628,390000.0
2004-03-10 09:30:00,29.5,29.7,29.3,29.45,197600.0,16.0171,16.1257,15.9085,15.99,197600.0
2004-03-10 10:00:00,29.45,29.49,29.29,29.3,120200.0,15.99,16.0117,15.9031,15.9085,120200.0
2004-03-10 10:30:00,29.29,29.38,29.25,29.28,96200.0,15.9031,15.9519,15.8814,15.8977,96200.0
2004-03-10 11:00:00,29.26,29.47,29.26,29.33,59800.0,15.8868,16.0008,15.8868,15.9248,59800.0
2004-03-10 11:30:00,29.33,29.35,29.23,29.25,118000.0,15.9248,15.9357,15.8705,15.8814,118000.0
2004-03-10 12:00:00,29.25,29.39,29.25,29.32,124000.0,15.8814,15.9574,15.8814,15.9194,124000.0
2004-03-10 12:30:00,29.31,29.32,29.05,29.06,94200.0,15.9139,15.9194,15.7728,15.7782,94200.0
2004-03-10 13:00:00,29.06,29.1,28.74,28.81,237600.0,15.7782,15.7999,15.6045,15.6425,237600.0
2004-03-10 13:30:00,28.81,28.91,28.56,28.75,185800.0,15.6425,15.6968,15.5067,15.6099,185800.0
2004-03-10 14:00:00,28.75,28.88,28.66,28.66,117000.0,15.6099,15.6805,15.561,15.561,117000.0
2004-03-10 14:30:00,28.67,28.72,28.24,28.25,374200.0,15.5665,15.5936,15.333,15.3384,374200.0
2004-03-10 15:00:00,28.25,28.34,27.97,27.97,292800.0,15.3384,15.3873,15.1864,15.1864,292800.0
2004-03-10 15:30:00,27.98,28.07,27.93,28.05,451800.0,15.1918,15.2407,15.1647,15.2298,451800.0
2004-03-11 09:30:00,28.0,28.6,27.98,28.6,414600.0,15.2027,15.5284,15.1918,15.5284,414600.0
2004-03-11 10:00:00,28.62,28.62,28.35,28.46,248800.0,15.5393,15.5393,15.3927,15.4524,248800.0
2004-03-11 10:30:00,28.46,28.49,28.08,28.25,229000.0,15.4524,15.4687,15.2461,15.3384,229000.0
2004-03-11 11:00:00,28.25,28.41,28.23,28.33,143400.0,15.3384,15.4253,15.3276,15.3818,143400.0
2004-03-11 11:30:00,28.34,28.42,28.3,28.4,177800.0,15.3873,15.4307,15.3656,15.4199,177800.0
2004-03-11 12:00:00,28.4,28.5,28.36,28.43,98800.0,15.4199,15.4741,15.3981,15.4361,98800.0
2004-03-11 12:30:00,28.42,28.72,28.36,28.72,170000.0,15.4307,15.5936,15.3981,15.5936,170000.0
2004-03-11 13:00:00,28.72,28.88,28.69,28.79,148800.0,15.5936,15.6805,15.5773,15.6316,148800.0
2004-03-11 13:30:00,28.77,28.79,28.6,28.71,74800.0,15.6207,15.6316,15.5284,15.5882,74800.0
2004-03-11 14:00:00,28.71,28.8,28.64,28.75,68800.0,15.5882,15.637,15.5502,15.6099,68800.0
2004-03-11 14:30:00,28.79,28.79,28.45,28.45,119400.0,15.6316,15.6316,15.447,15.447,119400.0
2004-03-11 15:00:00,28.45,28.5,28.3,28.33,278400.0,15.447,15.4741,15.3656,15.3818,278400.0
2004-03-11 15:30:00,28.33,28.37,27.98,28.02,393800.0,15.3818,15.4036,15.1918,15.2135,393800.0
2004-03-12 09:30:00,28.38,28.78,28.38,28.55,160600.0,15.409,15.6262,15.409,15.5013,160600.0
2004-03-12 10:00:00,28.54,28.59,28.38,28.54,175600.0,15.4959,15.523,15.409,15.4959,175600.0
2004-03-12 10:30:00,28.54,28.7,28.48,28.58,243200.0,15.4959,15.5827,15.4633,15.5176,243200.0
2004-03-12 11:00:00,28.58,28.7,28.53,28.67,124800.0,15.5176,15.5827,15.4904,15.5665,124800.0
2004-03-12 11:30:00,28.67,28.89,28.65,28.81,74600.0,15.5665,15.6859,15.5556,15.6425,74600.0
2004-03-12 12:00:00,28.79,28.81,28.65,28.78,47400.0,15.6316,15.6425,15.5556,15.6262,47400.0
2004-03-12 12:30:00,28.78,28.78,28.6,28.69,48400.0,15.6262,15.6262,15.5284,15.5773,48400.0
2004-03-12 13:00:00,28.7,28.79,28.68,28.73,54000.0,15.5827,15.6316,15.5719,15.599,54000.0
2004-03-12 13:30:00,28.73,28.84,28.72,28.84,47800.0,15.599,15.6588,15.5936,15.6588,47800.0
2004-03-12 14:00:00,28.84,28.88,28.77,28.77,71400.0,15.6588,15.6805,15.6207,15.6207,71400.0
2004-03-12 14:30:00,28.78,28.95,28.78,28.88,74200.0,15.6262,15.7185,15.6262,15.6805,74200.0
2004-03-12 15:00:00,28.88,28.92,28.85,28.91,120000.0,15.6805,15.7022,15.6642,15.6968,120000.0
2004-03-12 15:30:00,28.9,28.95,28.85,28.95,225400.0,15.6913,15.7185,15.6642,15.7185,225400.0
2004-03-15 09:30:00,28.95,28.95,28.4,28.53,118800.0,15.7185,15.7185,15.4199,15.4904,118800.0
2004-03-15 10:00:00,28.56,28.7,28.53,28.65,100200.0,15.5067,15.5827,15.4904,15.5556,100200.0
2004-03-15 10:30:00,28.64,28.64,28.5,28.52,194000.0,15.5502,15.5502,15.4741,15.485,194000.0
2004-03-15 11:00:00,28.52,28.53,28.45,28.5,50400.0,15.485,15.4904,15.447,15.4741,50400.0
2004-03-15 11:30:00,28.5,28.5,28.17,28.2,42600.0,15.4741,15.4741,15.295,15.3113,42600.0
2004-03-15 12:00:00,28.22,28.41,28.18,28.39,68200.0,15.3221,15.4253,15.3004,15.4144,68200.0
2004-03-15 12:30:00,28.4,28.53,28.34,28.53,132200.0,15.4199,15.4904,15.3873,15.4904,132200.0
2004-03-15 13:00:00,28.5,28.5,28.22,28.22,58600.0,15.4741,15.4741,15.3221,15.3221,58600.0
2004-03-15 13:30:00,28.23,28.38,28.18,28.34,26000.0,15.3276,15.409,15.3004,15.3873,26000.0
2004-03-15 14:00:00,28.36,28.5,28.36,28.38,106000.0,15.3981,15.4741,15.3981,15.409,106000.0
2004-03-15 14:30:00,28.4,28.45,28.33,28.33,104200.0,15.4199,15.447,15.3818,15.3818,104200.0
2004-03-15 15:00:00,28.33,28.43,28.27,28.27,148000.0,15.3818,15.4361,15.3493,15.3493,148000.0
2004-03-15 15:30:00,28.26,28.32,28.11,28.11,300000.0,15.3438,15.3764,15.2624,15.2624,300000.0
2004-03-16 09:30:00,28.45,28.68,28.39,28.55,169000.0,15.447,15.5719,15.4144,15.5013,169000.0
2004-03-16 10:00:00,28.57,28.63,28.5,28.51,120000.0,15.5122,15.5447,15.4741,15.4796,120000.0
2004-03-16 10:30:00,28.54,28.61,28.52,28.57,103400.0,15.4959,15.5339,15.485,15.5122,103400.0
2004-03-16 11:00:00,28.59,28.65,28.55,28.6,72800.0,15.523,15.5556,15.5013,15.5284,72800.0
2004-03-16 11:30:00,28.59,28.61,28.48,28.5,135200.0,15.523,15.5339,15.4633,15.4741,135200.0
2004-03-16 12:00:00,28.54,28.55,28.34,28.35,27600.0,15.4959,15.5013,15.3873,15.3927,27600.0
2004-03-16 12:30:00,28.34,28.34,28.24,28.25,30000.0,15.3873,15.3873,15.333,15.3384,30000.0
2004-03-16 13:00:00,28.25,28.34,28.24,28.29,61400.0,15.3384,15.3873,15.333,15.3601,61400.0
2004-03-16 13:30:00,28.29,28.35,28.29,28.33,45400.0,15.3601,15.3927,15.3601,15.3818,45400.0
2004-03-16 14:00:00,28.33,28.48,28.27,28.35,101200.0,15.3818,15.4633,15.3493,15.3927,101200.0
2004-03-16 14:30:00,28.34,28.39,28.0,28.04,130400.0,15.3873,15.4144,15.2027,15.2244,130400.0
2004-03-16 15:00:00,28.02,28.07,27.93,28.05,178400.0,15.2135,15.2407,15.1647,15.2298,178400.0
2004-03-16 15:30:00,28.06,28.24,28.05,28.21,269400.0,15.2352,15.333,15.2298,15.3167,269400.0
2004-03-17 09:30:00,28.33,28.89,28.31,28.83,174200.0,15.3818,15.6859,15.371,15.6533,174200.0
2004-03-17 10:00:00,28.84,28.86,28.67,28.78,268600.0,15.6588,15.6696,15.5665,15.6262,268600.0
2004-03-17 10:30:00,28.79,28.82,28.58,28.63,89400.0,15.6316,15.6479,15.5176,15.5447,89400.0
2004-03-17 11:00:00,28.63,28.77,28.63,28.63,120200.0,15.5447,15.6207,15.5447,15.5447,120200.0
2004-03-17 11:30:00,28.63,28.89,28.63,28.89,95800.0,15.5447,15.6859,15.5447,15.6859,95800.0
2004-03-17 12:00:00,28.89,28.96,28.75,28.81,103800.0,15.6859,15.7239,15.6099,15.6425,103800.0
2004-03-17 12:30:00,28.81,28.98,28.81,28.98,62600.0,15.6425,15.7348,15.6425,15.7348,62600.0
2004-03-17 13:00:00,28.98,29.11,28.92,29.05,145600.0,15.7348,15.8053,15.7022,15.7728,145600.0
2004-03-17 13:30:00,29.05,29.07,28.91,28.93,94200.0,15.7728,15.7836,15.6968,15.7076,94200.0
2004-03-17 14:00:00,28.95,29.14,28.95,29.08,126000.0,15.7185,15.8216,15.7185,15.7891,126000.0
2004-03-17 14:30:00,29.08,29.18,29.03,29.13,146600.0,15.7891,15.8434,15.7619,15.8162,146600.0
2004-03-17 15:00:00,29.13,29.14,29.06,29.14,123200.0,15.8162,15.8216,15.7782,15.8216,123200.0
2004-03-17 15:30:00,29.14,29.15,29.07,29.07,164200.0,15.8216,15.8271,15.7836,15.7836,164200.0
2004-03-18 09:30:00,28.95,28.95,28.73,28.79,75600.0,15.7185,15.7185,15.599,15.6316,75600.0
2004-03-18 10:00:00,28.78,28.84,28.53,28.84,77800.0,15.6262,15.6588,15.4904,15.6588,77800.0
2004-03-18 10:30:00,28.87,28.9,28.71,28.77,48400.0,15.675,15.6913,15.5882,15.6207,48400.0
2004-03-18 11:00:00,28.76,28.81,28.55,28.63,55000.0,15.6153,15.6425,15.5013,15.5447,55000.0
2004-03-18 11:30:00,28.61,28.69,28.55,28.61,42200.0,15.5339,15.5773,15.5013,15.5339,42200.0
2004-03-18 12:00:00,28.61,28.61,28.46,28.5,51000.0,15.5339,15.5339,15.4524,15.4741,51000.0
2004-03-18 12:30:00,28.48,28.65,28.41,28.63,39800.0,15.4633,15.5556,15.4253,15.5447,39800.0
2004-03-18 13:00:00,28.63,29.01,28.63,28.85,176600.0,15.5447,15.7511,15.5447,15.6642,176600.0
2004-03-18 13:30:00,28.87,29.03,28.79,29.02,93800.0,15.675,15.7619,15.6316,15.7565,93800.0
2004-03-18 14:00:00,29.02,29.11,29.01,29.03,122600.0,15.7565,15.8053,15.7511,15.7619,122600.0
2004-03-18 14:30:00,29.04,29.1,28.95,29.08,85200.0,15.7673,15.7999,15.7185,15.7891,85200.0
2004-03-18 15:00:00,29.08,29.1,29.05,29.07,76600.0,15.7891,15.7999,15.7728,15.7836,76600.0
2004-03-18 15:30:00,29.08,29.1,29.0,29.04,97600.0,15.7891,15.7999,15.7456,15.7673,97600.0
2004-03-19 09:30:00,30.75,31.19,30.74,30.75,1076800.0,16.6958,16.9347,16.6904,16.6958,1076800.0
2004-03-19 10:00:00,30.73,31.23,30.68,31.06,809800.0,16.6849,16.9564,16.6578,16.8641,809800.0
2004-03-19 10:30:00,31.06,31.15,30.96,31.0,720400.0,16.8641,16.913,16.8098,16.8315,720400.0
2004-03-19 11:00:00,30.99,31.02,30.96,30.98,253400.0,16.8261,16.8424,16.8098,16.8207,253400.0
2004-03-19 11:30:00,30.98,31.1,30.97,31.1,301200.0,16.8207,16.8858,16.8152,16.8858,301200.0
2004-03-19 12:00:00,31.1,31.1,31.02,31.09,175400.0,16.8858,16.8858,16.8424,16.8804,175400.0
2004-03-19 12:30:00,31.09,31.13,30.97,31.05,137800.0,16.8804,16.9021,16.8152,16.8587,137800.0
2004-03-19 13:00:00,31.06,31.2,31.05,31.16,120000.0,16.8641,16.9401,16.8587,16.9184,120000.0
2004-03-19 13:30:00,31.15,31.22,31.09,31.21,211000.0,16.913,16.951,16.8804,16.9455,211000.0
2004-03-19 14:00:00,31.21,31.3,31.1,31.21,234200.0,16.9455,16.9944,16.8858,16.9455,234200.0
2004-03-19 14:30:00,31.22,31.25,31.17,31.21,143200.0,16.951,16.9673,16.9238,16.9455,143200.0
2004-03-19 15:00:00,31.21,31.23,31.11,31.19,257400.0,16.9455,16.9564,16.8913,16.9347,257400.0
2004-03-19 15:30:00,31.19,31.24,31.04,31.15,376200.0,16.9347,16.9618,16.8532,16.913,376200.0
2004-03-22 09:30:00,31.14,31.18,30.55,30.55,323600.0,16.9075,16.9293,16.5872,16.5872,323600.0
2004-03-22 10:00:00,30.55,30.87,30.5,30.8,216400.0,16.5872,16.7609,16.5601,16.7229,216400.0
2004-03-22 10:30:00,30.81,30.84,30.5,30.5,280400.0,16.7284,16.7447,16.5601,16.5601,280400.0
2004-03-22 11:00:00,30.5,30.55,30.32,30.51,264800.0,16.5601,16.5872,16.4623,16.5655,264800.0
2004-03-22 11:30:00,30.51,30.54,30.41,30.46,216000.0,16.5655,16.5818,16.5112,16.5383,216000.0
2004-03-22 12:00:00,30.46,30.49,30.43,30.49,91400.0,16.5383,16.5546,16.522,16.5546,91400.0
2004-03-22 12:30:00,30.49,30.55,30.43,30.52,85000.0,16.5546,16.5872,16.522,16.5709,85000.0
2004-03-22 13:00:00,30.52,30.52,30.3,30.3,103600.0,16.5709,16.5709,16.4515,16.4515,103600.0
2004-03-22 13:30:00,30.3,30.36,30.29,30.31,102800.0,16.4515,16.484,16.446,16.4569,102800.0
2004-03-22 14:00:00,30.32,30.33,30.15,30.16,121200.0,16.4623,16.4678,16.37,16.3754,121200.0
2004-03-22 14:30:00,30.16,30.28,30.16,30.25,168800.0,16.3754,16.4406,16.3754,16.4243,168800.0
2004-03-22 15:00:00,30.25,30.45,30.25,30.32,125800.0,16.4243,16.5329,16.4243,16.4623,125800.0
2004-03-22 15:30:00,30.32,30.36,30.25,30.31,331800.0,16.4623,16.484,16.4243,16.4569,331800.0
2004-03-23 09:30:00,31.0,31.35,30.93,31.26,552400.0,16.8315,17.0216,16.7935,16.9727,552400.0
2004-03-23 10:00:00,31.23,31.6,31.21,31.39,571600.0,16.9564,17.1573,16.9455,17.0433,571600.0
2004-03-23 10:30:00,31.39,31.42,31.22,31.24,199600.0,17.0433,17.0596,16.951,16.9618,199600.0
2004-03-23 11:00:00,31.23,31.23,31.05,31.07,272000.0,16.9564,16.9564,16.8587,16.8695,272000.0
2004-03-23 11:30:00,31.08,31.15,30.92,31.07,302000.0,16.875,16.913,16.7881,16.8695,302000.0
2004-03-23 12:00:00,31.09,31.11,30.92,30.98,225400.0,16.8804,16.8913,16.7881,16.8207,225400.0
2004-03-23 12:30:00,30.97,31.06,30.84,31.0,481600.0,16.8152,16.8641,16.7447,16.8315,481600.0
2004-03-23 13:00:00,31.0,31.14,30.97,31.12,153400.0,16.8315,16.9075,16.8152,16.8967,153400.0
2004-03-23 13:30:00,31.13,31.18,31.05,31.11,369800.0,16.9021,16.9293,16.8587,16.8913,369800.0
2004-03-23 14:00:00,31.11,31.15,31.08,31.11,164400.0,16.8913,16.913,16.875,16.8913,164400.0
2004-03-23 14:30:00,31.13,31.22,31.06,31.15,150400.0,16.9021,16.951,16.8641,16.913,150400.0
2004-03-23 15:00:00,31.15,31.15,31.02,31.15,252800.0,16.913,16.913,16.8424,16.913,252800.0
2004-03-23 15:30:00,31.15,31.2,30.99,31.03,448400.0,16.913,16.9401,16.8261,16.8478,448400.0
2004-03-24 09:30:00,31.02,31.15,30.88,30.98,264600.0,16.8424,16.913,16.7664,16.8207,264600.0
2004-03-24 10:00:00,30.96,30.96,30.33,30.5,200600.0,16.8098,16.8098,16.4678,16.5601,200600.0
2004-03-24 10:30:00,30.5,30.5,30.12,30.12,276600.0,16.5601,16.5601,16.3537,16.3537,276600.0
2004-03-24 11:00:00,30.13,30.31,30.06,30.31,274800.0,16.3592,16.4569,16.3212,16.4569,274800.0
2004-03-24 11:30:00,30.32,30.36,30.09,30.3,227800.0,16.4623,16.484,16.3374,16.4515,227800.0
2004-03-24 12:00:00,30.3,30.43,30.28,30.33,239800.0,16.4515,16.522,16.4406,16.4678,239800.0
2004-03-24 12:30:00,30.33,30.37,30.15,30.15,173800.0,16.4678,16.4895,16.37,16.37,173800.0
2004-03-24 13:00:00,30.15,30.23,30.06,30.08,97800.0,16.37,16.4135,16.3212,16.332,97800.0
2004-03-24 13:30:00,30.08,30.11,29.91,30.0,213600.0,16.332,16.3483,16.2397,16.2886,213600.0
2004-03-24 14:00:00,30.0,30.03,29.86,30.0,179600.0,16.2886,16.3049,16.2126,16.2886,179600.0
2004-03-24 14:30:00,30.0,30.07,29.99,30.02,135800.0,16.2886,16.3266,16.2831,16.2994,135800.0
2004-03-24 15:00:00,30.02,30.03,29.85,29.85,216600.0,16.2994,16.3049,16.2071,16.2071,216600.0
2004-03-24 15:30:00,29.85,29.86,29.79,29.83,401600.0,16.2071,16.2126,16.1746,16.1963,401600.0
2004-03-25 09:30:00,30.25,30.43,30.18,30.22,288200.0,16.4243,16.522,16.3863,16.408,288200.0
2004-03-25 10:00:00,30.22,30.22,29.85,29.86,221600.0,16.408,16.408,16.2071,16.2126,221600.0
2004-03-25 10:30:00,29.83,30.09,29.83,29.9,316600.0,16.1963,16.3374,16.1963,16.2343,316600.0
2004-03-25 11:00:00,29.88,30.17,29.85,30.17,231000.0,16.2234,16.3809,16.2071,16.3809,231000.0
2004-03-25 11:30:00,30.18,30.24,30.11,30.14,188000.0,16.3863,16.4189,16.3483,16.3646,188000.0
2004-03-25 12:00:00,30.14,30.15,30.05,30.1,61000.0,16.3646,16.37,16.3157,16.3429,61000.0
2004-03-25 12:30:00,30.11,30.36,30.11,30.24,123600.0,16.3483,16.484,16.3483,16.4189,123600.0
2004-03-25 13:00:00,30.24,30.24,30.18,30.2,61800.0,16.4189,16.4189,16.3863,16.3972,61800.0
2004-03-25 13:30:00,30.2,30.29,30.15,30.29,119400.0,16.3972,16.446,16.37,16.446,119400.0
2004-03-25 14:00:00,30.29,30.5,30.18,30.48,61000.0,16.446,16.5601,16.3863,16.5492,61000.0
2004-03-25 14:30:00,30.48,30.58,30.47,30.54,380800.0,16.5492,16.6035,16.5438,16.5818,380800.0
2004-03-25 15:00:00,30.54,30.65,30.52,30.65,173000.0,16.5818,16.6415,16.5709,16.6415,173000.0
2004-03-25 15:30:00,30.65,30.7,30.63,30.67,325200.0,16.6415,16.6686,16.6306,16.6524,325200.0
2004-03-26 09:30:00,30.69,30.91,30.62,30.9,484800.0,16.6632,16.7827,16.6252,16.7772,484800.0
2004-03-26 10:00:00,30.9,31.0,30.85,30.95,272800.0,16.7772,16.8315,16.7501,16.8044,272800.0
2004-03-26 10:30:00,30.95,31.08,30.86,30.86,104000.0,16.8044,16.875,16.7555,16.7555,104000.0
2004-03-26 11:00:00,30.86,30.87,30.74,30.82,139200.0,16.7555,16.7609,16.6904,16.7338,139200.0
2004-03-26 11:30:00,30.82,30.99,30.82,30.94,208200.0,16.7338,16.8261,16.7338,16.799,208200.0
2004-03-26 12:00:00,30.94,31.0,30.93,30.96,53000.0,16.799,16.8315,16.7935,16.8098,53000.0
2004-03-26 12:30:00,30.96,31.0,30.93,30.95,27400.0,16.8098,16.8315,16.7935,16.8044,27400.0
2004-03-26 13:00:00,30.95,30.99,30.93,30.97,96600.0,16.8044,16.8261,16.7935,16.8152,96600.0
2004-03-26 13:30:00,30.97,31.06,30.95,31.02,78600.0,16.8152,16.8641,16.8044,16.8424,78600.0
2004-03-26 14:00:00,31.02,31.11,30.98,31.11,150800.0,16.8424,16.8913,16.8207,16.8913,150800.0
2004-03-26 14:30:00,31.1,31.21,31.08,31.15,215200.0,16.8858,16.9455,16.875,16.913,215200.0
2004-03-26 15:00:00,31.15,31.15,31.02,31.06,220400.0,16.913,16.913,16.8424,16.8641,220400.0
2004-03-26 15:30:00,31.05,31.06,30.89,30.96,179000.0,16.8587,16.8641,16.7718,16.8098,179000.0
2004-03-29 09:30:00,31.0,31.45,30.97,31.38,145600.0,16.8884,17.1336,16.8721,17.0954,145600.0
2004-03-29 10:00:00,31.38,31.48,31.37,31.37,102400.0,17.0954,17.1499,17.09,17.09,102400.0
2004-03-29 10:30:00,31.36,31.42,31.25,31.27,73400.0,17.0846,17.1172,17.0246,17.0355,73400.0
2004-03-29 11:00:00,31.28,31.31,31.25,31.27,55200.0,17.041,17.0573,17.0246,17.0355,55200.0
2004-03-29 11:30:00,31.28,31.36,31.25,31.36,99400.0,17.041,17.0846,17.0246,17.0846,99400.0
2004-03-29 12:00:00,31.36,31.39,31.29,31.31,50000.0,17.0846,17.1009,17.0464,17.0573,50000.0
2004-03-29 12:30:00,31.31,31.31,31.2,31.22,56000.0,17.0573,17.0573,16.9974,17.0083,56000.0
2004-03-29 13:00:00,31.21,31.25,31.18,31.2,54000.0,17.0028,17.0246,16.9865,16.9974,54000.0
2004-03-29 13:30:00,31.18,31.23,31.11,31.23,68400.0,16.9865,17.0137,16.9484,17.0137,68400.0
2004-03-29 14:00:00,31.23,31.33,31.15,31.18,78800.0,17.0137,17.0682,16.9701,16.9865,78800.0
2004-03-29 14:30:00,31.21,31.24,31.14,31.18,49400.0,17.0028,17.0192,16.9647,16.9865,49400.0
2004-03-29 15:00:00,31.21,31.25,31.08,31.12,160200.0,17.0028,17.0246,16.932,16.9538,160200.0
2004-03-29 15:30:00,31.12,31.13,30.97,31.09,202600.0,16.9538,16.9593,16.8721,16.9375,202600.0
2004-03-30 09:30:00,30.98,31.4,30.85,31.4,162000.0,16.8775,17.1063,16.8067,17.1063,162000.0
2004-03-30 10:00:00,31.4,31.4,30.99,31.0,141600.0,17.1063,17.1063,16.883,16.8884,141600.0
2004-03-30 10:30:00,31.0,31.17,31.0,31.15,119600.0,16.8884,16.981,16.8884,16.9701,119600.0
2004-03-30 11:00:00,31.16,31.23,31.12,31.21,100000.0,16.9756,17.0137,16.9538,17.0028,100000.0
2004-03-30 11:30:00,31.2,31.23,31.14,31.18,67400.0,16.9974,17.0137,16.9647,16.9865,67400.0
2004-03-30 12:00:00,31.18,31.22,31.15,31.19,50800.0,16.9865,17.0083,16.9701,16.9919,50800.0
2004-03-30 12:30:00,31.21,31.25,31.13,31.14,60800.0,17.0028,17.0246,16.9593,16.9647,60800.0
2004-03-30 13:00:00,31.14,31.35,31.13,31.32,84800.0,16.9647,17.0791,16.9593,17.0628,84800.0
2004-03-30 13:30:00,31.32,31.39,31.31,31.36,50800.0,17.0628,17.1009,17.0573,17.0846,50800.0
2004-03-30 14:00:00,31.36,31.48,31.36,31.4,84200.0,17.0846,17.1499,17.0846,17.1063,84200.0
2004-03-30 14:30:00,31.4,31.42,31.29,31.3,137200.0,17.1063,17.1172,17.0464,17.0519,137200.0
2004-03-30 15:00:00,31.31,31.38,31.3,31.36,217000.0,17.0573,17.0954,17.0519,17.0846,217000.0
2004-03-30 15:30:00,31.36,31.37,31.3,31.3,165200.0,17.0846,17.09,17.0519,17.0519,165200.0
2004-03-31 09:30:00,31.55,31.6,31.46,31.56,264400.0,17.1881,17.2153,17.139,17.1935,264400.0
2004-03-31 10:00:00,31.59,31.59,31.18,31.25,116000.0,17.2099,17.2099,16.9865,17.0246,116000.0
2004-03-31 10:30:00,31.2,31.24,31.13,31.16,49200.0,16.9974,17.0192,16.9593,16.9756,49200.0
2004-03-31 11:00:00,31.15,31.16,30.97,30.98,117400.0,16.9701,16.9756,16.8721,16.8775,117400.0
2004-03-31 11:30:00,30.99,31.0,30.96,31.0,121200.0,16.883,16.8884,16.8666,16.8884,121200.0
2004-03-31 12:00:00,30.99,31.05,30.97,31.02,58600.0,16.883,16.9157,16.8721,16.8993,58600.0
2004-03-31 12:30:00,31.01,31.03,30.95,30.97,75400.0,16.8939,16.9048,16.8612,16.8721,75400.0
2004-03-31 13:00:00,30.95,30.99,30.9,30.98,74200.0,16.8612,16.883,16.834,16.8775,74200.0
2004-03-31 13:30:00,30.98,31.0,30.82,30.82,128600.0,16.8775,16.8884,16.7904,16.7904,128600.0
2004-03-31 14:00:00,30.83,30.85,30.72,30.75,273000.0,16.7958,16.8067,16.7359,16.7522,273000.0
2004-03-31 14:30:00,30.75,31.04,30.75,30.91,224400.0,16.7522,16.9102,16.7522,16.8394,224400.0
2004-03-31 15:00:00,30.91,30.91,30.74,30.74,272600.0,16.8394,16.8394,16.7468,16.7468,272600.0
2004-03-31 15:30:00,30.74,30.87,30.71,30.72,280400.0,16.7468,16.8176,16.7304,16.7359,280400.0
2004-04-01 09:30:00,30.74,30.74,30.35,30.42,285000.0,16.7468,16.7468,16.5343,16.5725,285000.0
2004-04-01 10:00:00,30.41,30.63,30.41,30.5,295600.0,16.567,16.6869,16.567,16.616,295600.0
2004-04-01 10:30:00,30.5,30.52,30.31,30.33,277200.0,16.616,16.6269,16.5125,16.5234,277200.0
2004-04-01 11:00:00,30.32,30.41,30.27,30.3,254800.0,16.518,16.567,16.4907,16.5071,254800.0
2004-04-01 11:30:00,30.31,30.42,30.31,30.39,163200.0,16.5125,16.5725,16.5125,16.5561,163200.0
2004-04-01 12:00:00,30.38,30.41,30.31,30.31,118000.0,16.5507,16.567,16.5125,16.5125,118000.0
2004-04-01 12:30:00,30.31,30.38,30.25,30.36,100200.0,16.5125,16.5507,16.4798,16.5398,100200.0
2004-04-01 13:00:00,30.36,30.47,30.35,30.46,72000.0,16.5398,16.5997,16.5343,16.5942,72000.0
2004-04-01 13:30:00,30.46,30.47,30.46,30.46,91000.0,16.5942,16.5997,16.5942,16.5942,91000.0
2004-04-01 14:00:00,30.46,30.47,30.38,30.47,81000.0,16.5942,16.5997,16.5507,16.5997,81000.0
2004-04-01 14:30:00,30.47,30.57,30.41,30.47,108400.0,16.5997,16.6542,16.567,16.5997,108400.0
2004-04-01 15:00:00,30.46,30.5,30.29,30.32,285200.0,16.5942,16.616,16.5016,16.518,285200.0
2004-04-01 15:30:00,30.31,30.39,30.29,30.34,190600.0,16.5125,16.5561,16.5016,16.5289,190600.0
2004-04-02 09:30:00,30.73,30.88,30.67,30.77,437200.0,16.7413,16.8231,16.7086,16.7631,437200.0
2004-04-02 10:00:00,30.75,30.78,30.61,30.67,390000.0,16.7522,16.7686,16.676,16.7086,390000.0
2004-04-02 10:30:00,30.66,30.7,30.58,30.68,165200.0,16.7032,16.725,16.6596,16.7141,165200.0
2004-04-02 11:00:00,30.7,30.73,30.63,30.64,198200.0,16.725,16.7413,16.6869,16.6923,198200.0
2004-04-02 11:30:00,30.64,30.75,30.64,30.71,100400.0,16.6923,16.7522,16.6923,16.7304,100400.0
2004-04-02 12:00:00,30.72,30.73,30.62,30.7,44200.0,16.7359,16.7413,16.6814,16.725,44200.0
2004-04-02 12:30:00,30.7,30.76,30.7,30.75,144400.0,16.725,16.7577,16.725,16.7522,144400.0
2004-04-02 13:00:00,30.75,30.79,30.69,30.77,193600.0,16.7522,16.774,16.7195,16.7631,193600.0
2004-04-02 13:30:00,30.77,30.9,30.72,30.9,96000.0,16.7631,16.834,16.7359,16.834,96000.0
2004-04-02 14:00:00,30.9,30.95,30.74,30.75,171400.0,16.834,16.8612,16.7468,16.7522,171400.0
2004-04-02 14:30:00,30.75,30.81,30.68,30.78,84200.0,16.7522,16.7849,16.7141,16.7686,84200.0
2004-04-02 15:00:00,30.78,30.85,30.75,30.81,193400.0,16.7686,16.8067,16.7522,16.7849,193400.0
2004-04-02 15:30:00,30.81,31.06,30.8,30.99,397600.0,16.7849,16.9211,16.7795,16.883,397600.0
2004-04-05 09:30:00,30.98,31.15,30.9,31.15,86800.0,16.8775,16.9701,16.834,16.9701,86800.0
2004-04-05 10:00:00,31.17,31.44,31.1,31.36,119200.0,16.981,17.1281,16.9429,17.0846,119200.0
2004-04-05 10:30:00,31.36,31.42,31.25,31.25,162600.0,17.0846,17.1172,17.0246,17.0246,162600.0
2004-04-05 11:00:00,31.25,31.25,31.13,31.17,71800.0,17.0246,17.0246,16.9593,16.981,71800.0
2004-04-05 11:30:00,31.2,31.23,31.07,31.09,67800.0,16.9974,17.0137,16.9266,16.9375,67800.0
2004-04-05 12:00:00,31.1,31.15,31.09,31.14,70600.0,16.9429,16.9701,16.9375,16.9647,70600.0
2004-04-05 12:30:00,31.13,31.16,31.12,31.15,93000.0,16.9593,16.9756,16.9538,16.9701,93000.0
2004-04-05 13:00:00,31.14,31.16,31.1,31.15,98400.0,16.9647,16.9756,16.9429,16.9701,98400.0
2004-04-05 13:30:00,31.16,31.16,31.07,31.07,53600.0,16.9756,16.9756,16.9266,16.9266,53600.0
2004-04-05 14:00:00,31.07,31.14,31.04,31.13,58600.0,16.9266,16.9647,16.9102,16.9593,58600.0
2004-04-05 14:30:00,31.12,31.15,31.09,31.1,86600.0,16.9538,16.9701,16.9375,16.9429,86600.0
2004-04-05 15:00:00,31.09,31.14,31.08,31.11,79800.0,16.9375,16.9647,16.932,16.9484,79800.0
2004-04-05 15:30:00,31.11,31.21,31.11,31.18,158000.0,16.9484,17.0028,16.9484,16.9865,158000.0
2004-04-06 09:30:00,31.25,31.5,31.11,31.5,110600.0,17.0246,17.1608,16.9484,17.1608,110600.0
2004-04-06 10:00:00,31.5,31.78,31.43,31.73,174200.0,17.1608,17.3134,17.1227,17.2861,174200.0
2004-04-06 10:30:00,31.75,31.75,31.38,31.38,136400.0,17.297,17.297,17.0954,17.0954,136400.0
2004-04-06 11:00:00,31.38,31.38,31.28,31.35,51400.0,17.0954,17.0954,17.041,17.0791,51400.0
2004-04-06 11:30:00,31.33,31.41,31.28,31.37,65600.0,17.0682,17.1118,17.041,17.09,65600.0
2004-04-06 12:00:00,31.36,31.39,31.28,31.29,52800.0,17.0846,17.1009,17.041,17.0464,52800.0
2004-04-06 12:30:00,31.29,31.32,31.24,31.24,38400.0,17.0464,17.0628,17.0192,17.0192,38400.0
2004-04-06 13:00:00,31.24,31.33,31.22,31.32,60600.0,17.0192,17.0682,17.0083,17.0628,60600.0
2004-04-06 13:30:00,31.33,31.57,31.33,31.57,93000.0,17.0682,17.199,17.0682,17.199,93000.0
2004-04-06 14:00:00,31.57,31.86,31.56,31.84,252200.0,17.199,17.3569,17.1935,17.3461,252200.0
2004-04-06 14:30:00,31.84,32.06,31.82,32.02,224000.0,17.3461,17.4659,17.3352,17.4441,224000.0
2004-04-06 15:00:00,32.02,32.17,32.0,32.17,246600.0,17.4441,17.5258,17.4332,17.5258,246600.0
2004-04-06 15:30:00,32.24,32.33,32.14,32.33,516000.0,17.564,17.613,17.5095,17.613,516000.0
2004-04-07 09:30:00,32.3,32.45,32.27,32.38,451200.0,17.5967,17.6784,17.5803,17.6402,451200.0
2004-04-07 10:00:00,32.38,32.4,32.27,32.3,377200.0,17.6402,17.6511,17.5803,17.5967,377200.0
2004-04-07 10:30:00,32.3,32.45,32.3,32.33,302400.0,17.5967,17.6784,17.5967,17.613,302400.0
2004-04-07 11:00:00,32.33,32.35,32.13,32.15,270600.0,17.613,17.6239,17.504,17.5149,270600.0
2004-04-07 11:30:00,32.16,32.16,32.08,32.1,126600.0,17.5204,17.5204,17.4768,17.4877,126600.0
2004-04-07 12:00:00,32.09,32.18,32.05,32.12,76200.0,17.4822,17.5313,17.4605,17.4986,76200.0
2004-04-07 12:30:00,32.11,32.16,32.03,32.06,158000.0,17.4931,17.5204,17.4496,17.4659,158000.0
2004-04-07 13:00:00,32.04,32.19,32.04,32.18,228000.0,17.455,17.5367,17.455,17.5313,228000.0
2004-04-07 13:30:00,32.18,32.27,32.15,32.27,89400.0,17.5313,17.5803,17.5149,17.5803,89400.0
2004-04-07 14:00:00,32.27,32.38,32.25,32.35,196400.0,17.5803,17.6402,17.5694,17.6239,196400.0
2004-04-07 14:30:00,32.35,32.38,32.21,32.35,317000.0,17.6239,17.6402,17.5476,17.6239,317000.0
2004-04-07 15:00:00,32.36,32.6,32.35,32.55,308400.0,17.6293,17.7601,17.6239,17.7329,308400.0
2004-04-07 15:30:00,32.55,32.56,32.4,32.55,320000.0,17.7329,17.7383,17.6511,17.7329,320000.0
2004-04-08 09:30:00,32.63,32.79,32.52,32.74,168400.0,17.7764,17.8636,17.7165,17.8364,168400.0
2004-04-08 10:00:00,32.7,32.72,32.43,32.43,272200.0,17.8146,17.8255,17.6675,17.6675,272200.0
2004-04-08 10:30:00,32.42,32.5,32.41,32.5,106200.0,17.662,17.7056,17.6566,17.7056,106200.0
2004-04-08 11:00:00,32.5,32.55,32.43,32.48,241000.0,17.7056,17.7329,17.6675,17.6947,241000.0
2004-04-08 11:30:00,32.51,32.66,32.43,32.65,230200.0,17.7111,17.7928,17.6675,17.7873,230200.0
2004-04-08 12:00:00,32.67,32.82,32.67,32.74,154200.0,17.7982,17.8799,17.7982,17.8364,154200.0
2004-04-08 12:30:00,32.73,32.79,32.6,32.65,68000.0,17.8309,17.8636,17.7601,17.7873,68000.0
2004-04-08 13:00:00,32.65,32.81,32.63,32.63,140800.0,17.7873,17.8745,17.7764,17.7764,140800.0
2004-04-08 13:30:00,32.63,32.67,32.62,32.63,129000.0,17.7764,17.7982,17.771,17.7764,129000.0
2004-04-08 14:00:00,32.65,32.66,32.49,32.6,139600.0,17.7873,17.7928,17.7002,17.7601,139600.0
2004-04-08 14:30:00,32.6,32.63,32.45,32.48,145800.0,17.7601,17.7764,17.6784,17.6947,145800.0
2004-04-08 15:00:00,32.48,32.54,32.43,32.52,168800.0,17.6947,17.7274,17.6675,17.7165,168800.0
2004-04-08 15:30:00,32.53,32.63,32.51,32.58,194000.0,17.722,17.7764,17.7111,17.7492,194000.0
2004-04-12 09:30:00,32.58,32.6,32.4,32.46,80400.0,17.7492,17.7601,17.6511,17.6838,80400.0
2004-04-12 10:00:00,32.47,32.73,32.41,32.63,127800.0,17.6893,17.8309,17.6566,17.7764,127800.0
2004-04-12 10:30:00,32.6,32.9,32.58,32.8,72800.0,17.7601,17.9235,17.7492,17.869,72800.0
2004-04-12 11:00:00,32.8,32.81,32.6,32.76,59200.0,17.869,17.8745,17.7601,17.8473,59200.0
2004-04-12 11:30:00,32.75,32.95,32.74,32.89,74400.0,17.8418,17.9508,17.8364,17.9181,74400.0
2004-04-12 12:00:00,32.9,32.91,32.84,32.88,29000.0,17.9235,17.929,17.8908,17.9126,29000.0
2004-04-12 12:30:00,32.88,32.91,32.84,32.88,36800.0,17.9126,17.929,17.8908,17.9126,36800.0
2004-04-12 13:00:00,32.88,32.95,32.85,32.95,77600.0,17.9126,17.9508,17.8963,17.9508,77600.0
2004-04-12 13:30:00,32.95,32.95,32.91,32.94,32800.0,17.9508,17.9508,17.929,17.9453,32800.0
2004-04-12 14:00:00,32.95,33.0,32.88,32.88,105000.0,17.9508,17.978,17.9126,17.9126,105000.0
2004-04-12 14:30:00,32.88,32.94,32.83,32.85,77400.0,17.9126,17.9453,17.8854,17.8963,77400.0
2004-04-12 15:00:00,32.85,32.9,32.81,32.87,92200.0,17.8963,17.9235,17.8745,17.9072,92200.0
2004-04-12 15:30:00,32.87,32.93,32.83,32.93,112200.0,17.9072,17.9399,17.8854,17.9399,112200.0
2004-04-13 09:30:00,32.84,32.84,32.58,32.58,168800.0,17.8908,17.8908,17.7492,17.7492,168800.0
2004-04-13 10:00:00,32.58,32.59,32.15,32.15,207400.0,17.7492,17.7546,17.5149,17.5149,207400.0
2004-04-13 10:30:00,32.15,32.45,32.02,32.21,324400.0,17.5149,17.6784,17.4441,17.5476,324400.0
2004-04-13 11:00:00,32.21,32.33,32.2,32.24,100800.0,17.5476,17.613,17.5422,17.564,100800.0
2004-04-13 11:30:00,32.24,32.26,32.1,32.18,37000.0,17.564,17.5749,17.4877,17.5313,37000.0
2004-04-13 12:00:00,32.18,32.23,32.12,32.12,62000.0,17.5313,17.5585,17.4986,17.4986,62000.0
2004-04-13 12:30:00,32.12,32.14,32.06,32.07,92000.0,17.4986,17.5095,17.4659,17.4714,92000.0
2004-04-13 13:00:00,32.07,32.1,32.02,32.02,80000.0,17.4714,17.4877,17.4441,17.4441,80000.0
2004-04-13 13:30:00,32.02,32.06,31.9,31.9,73600.0,17.4441,17.4659,17.3787,17.3787,73600.0
2004-04-13 14:00:00,31.9,32.08,31.86,31.91,135600.0,17.3787,17.4768,17.3569,17.3842,135600.0
2004-04-13 14:30:00,31.91,31.94,31.87,31.88,94200.0,17.3842,17.4005,17.3624,17.3678,94200.0
2004-04-13 15:00:00,31.88,31.88,31.73,31.77,181800.0,17.3678,17.3678,17.2861,17.3079,181800.0
2004-04-13 15:30:00,31.77,31.95,31.76,31.86,289000.0,17.3079,17.406,17.3025,17.3569,289000.0
2004-04-14 09:30:00,31.86,31.86,31.3,31.35,277600.0,17.3569,17.3569,17.0519,17.0791,277600.0
2004-04-14 10:00:00,31.35,31.53,31.22,31.5,298800.0,17.0791,17.1772,17.0083,17.1608,298800.0
2004-04-14 10:30:00,31.5,31.69,31.49,31.55,155000.0,17.1608,17.2643,17.1554,17.1881,155000.0
2004-04-14 11:00:00,31.56,31.65,31.55,31.57,102400.0,17.1935,17.2425,17.1881,17.199,102400.0
2004-04-14 11:30:00,31.57,31.66,31.54,31.66,186600.0,17.199,17.248,17.1826,17.248,186600.0
2004-04-14 12:00:00,31.66,31.73,31.66,31.7,94200.0,17.248,17.2861,17.248,17.2698,94200.0
2004-04-14 12:30:00,31.7,31.71,31.59,31.59,131400.0,17.2698,17.2752,17.2099,17.2099,131400.0
2004-04-14 13:00:00,31.59,31.63,31.58,31.63,53200.0,17.2099,17.2316,17.2044,17.2316,53200.0
2004-04-14 13:30:00,31.62,31.66,31.62,31.65,93800.0,17.2262,17.248,17.2262,17.2425,93800.0
2004-04-14 14:00:00,31.65,31.66,31.58,31.58,105000.0,17.2425,17.248,17.2044,17.2044,105000.0
2004-04-14 14:30:00,31.58,31.61,31.5,31.52,229600.0,17.2044,17.2208,17.1608,17.1717,229600.0
2004-04-14 15:00:00,31.52,31.52,31.35,31.4,323000.0,17.1717,17.1717,17.0791,17.1063,323000.0
2004-04-14 15:30:00,31.4,31.58,31.34,31.58,489400.0,17.1063,17.2044,17.0737,17.2044,489400.0
2004-04-15 09:30:00,31.49,31.98,31.49,31.78,199200.0,17.1554,17.4223,17.1554,17.3134,199200.0
2004-04-15 10:00:00,31.79,31.97,31.79,31.92,86800.0,17.3188,17.4169,17.3188,17.3896,86800.0
2004-04-15 10:30:00,31.92,31.93,31.61,31.61,86000.0,17.3896,17.3951,17.2208,17.2208,86000.0
2004-04-15 11:00:00,31.61,31.67,31.54,31.66,144400.0,17.2208,17.2534,17.1826,17.248,144400.0
2004-04-15 11:30:00,31.66,31.9,31.66,31.9,168000.0,17.248,17.3787,17.248,17.3787,168000.0
2004-04-15 12:00:00,31.9,31.98,31.75,31.84,148200.0,17.3787,17.4223,17.297,17.3461,148200.0
2004-04-15 12:30:00,31.84,31.86,31.74,31.75,75200.0,17.3461,17.3569,17.2916,17.297,75200.0
2004-04-15 13:00:00,31.82,31.82,31.73,31.8,123200.0,17.3352,17.3352,17.2861,17.3243,123200.0
2004-04-15 13:30:00,31.83,31.96,31.83,31.89,161000.0,17.3406,17.4114,17.3406,17.3733,161000.0
2004-04-15 14:00:00,31.89,31.92,31.75,31.86,127400.0,17.3733,17.3896,17.297,17.3569,127400.0
2004-04-15 14:30:00,31.86,32.09,31.83,32.09,117000.0,17.3569,17.4822,17.3406,17.4822,117000.0
2004-04-15 15:00:00,32.09,32.4,32.08,32.18,369400.0,17.4822,17.6511,17.4768,17.5313,369400.0
2004-04-15 15:30:00,32.17,32.23,32.13,32.15,294400.0,17.5258,17.5585,17.504,17.5149,294400.0
2004-04-16 09:30:00,32.15,32.15,31.8,31.85,286400.0,17.5149,17.5149,17.3243,17.3515,286400.0
2004-04-16 10:00:00,31.83,32.02,31.8,31.81,308200.0,17.3406,17.4441,17.3243,17.3297,308200.0
2004-04-16 10:30:00,31.81,31.87,31.7,31.71,273000.0,17.3297,17.3624,17.2698,17.2752,273000.0
2004-04-16 11:00:00,31.71,32.24,31.71,32.21,166000.0,17.2752,17.564,17.2752,17.5476,166000.0
2004-04-16 11:30:00,32.21,32.31,31.93,32.02,120400.0,17.5476,17.6021,17.3951,17.4441,120400.0
2004-04-16 12:00:00,32.04,32.25,32.02,32.2,137200.0,17.455,17.5694,17.4441,17.5422,137200.0
2004-04-16 12:30:00,32.2,32.33,32.16,32.24,114400.0,17.5422,17.613,17.5204,17.564,114400.0
2004-04-16 13:00:00,32.24,32.28,32.23,32.28,158000.0,17.564,17.5858,17.5585,17.5858,158000.0
2004-04-16 13:30:00,32.29,32.38,32.24,32.38,89600.0,17.5912,17.6402,17.564,17.6402,89600.0
2004-04-16 14:00:00,32.39,32.58,32.39,32.49,254800.0,17.6457,17.7492,17.6457,17.7002,254800.0
2004-04-16 14:30:00,32.49,32.5,32.41,32.45,109200.0,17.7002,17.7056,17.6566,17.6784,109200.0
2004-04-16 15:00:00,32.45,32.51,32.44,32.44,150200.0,17.6784,17.7111,17.6729,17.6729,150200.0
2004-04-16 15:30:00,32.44,32.55,32.44,32.48,214200.0,17.6729,17.7329,17.6729,17.6947,214200.0
2004-04-19 09:30:00,32.47,32.52,32.35,32.47,121800.0,17.6893,17.7165,17.6239,17.6893,121800.0
2004-04-19 10:00:00,32.46,32.47,32.27,32.4,234400.0,17.6838,17.6893,17.5803,17.6511,234400.0
2004-04-19 10:30:00,32.38,32.42,32.34,32.38,153200.0,17.6402,17.662,17.6184,17.6402,153200.0
2004-04-19 11:00:00,32.38,32.47,32.35,32.39,95200.0,17.6402,17.6893,17.6239,17.6457,95200.0
2004-04-19 11:30:00,32.4,32.41,32.36,32.39,77600.0,17.6511,17.6566,17.6293,17.6457,77600.0
2004-04-19 12:00:00,32.39,32.4,32.34,32.35,37400.0,17.6457,17.6511,17.6184,17.6239,37400.0
2004-04-19 12:30:00,32.35,32.4,32.35,32.38,38400.0,17.6239,17.6511,17.6239,17.6402,38400.0
2004-04-19 13:00:00,32.38,32.4,32.35,32.39,155200.0,17.6402,17.6511,17.6239,17.6457,155200.0
2004-04-19 13:30:00,32.38,32.4,32.35,32.36,79000.0,17.6402,17.6511,17.6239,17.6293,79000.0
2004-04-19 14:00:00,32.36,32.41,32.32,32.35,104600.0,17.6293,17.6566,17.6075,17.6239,104600.0
2004-04-19 14:30:00,32.35,32.44,32.35,32.37,63200.0,17.6239,17.6729,17.6239,17.6348,63200.0
2004-04-19 15:00:00,32.38,32.52,32.37,32.52,102200.0,17.6402,17.7165,17.6348,17.7165,102200.0
2004-04-19 15:30:00,32.54,32.59,32.51,32.56,122200.0,17.7274,17.7546,17.7111,17.7383,122200.0
2004-04-20 09:30:00,32.62,32.62,32.37,32.58,104200.0,17.771,17.771,17.6348,17.7492,104200.0
2004-04-20 10:00:00,32.57,32.6,32.46,32.46,57000.0,17.7437,17.7601,17.6838,17.6838,57000.0
2004-04-20 10:30:00,32.48,32.48,32.37,32.41,72000.0,17.6947,17.6947,17.6348,17.6566,72000.0
2004-04-20 11:00:00,32.42,32.45,32.38,32.38,91200.0,17.662,17.6784,17.6402,17.6402,91200.0
2004-04-20 11:30:00,32.38,32.39,32.2,32.2,56800.0,17.6402,17.6457,17.5422,17.5422,56800.0
2004-04-20 12:00:00,32.2,32.26,32.19,32.21,127600.0,17.5422,17.5749,17.5367,17.5476,127600.0
2004-04-20 12:30:00,32.22,32.25,32.22,32.24,42800.0,17.5531,17.5694,17.5531,17.564,42800.0
2004-04-20 13:00:00,32.24,32.26,32.22,32.25,71400.0,17.564,17.5749,17.5531,17.5694,71400.0
2004-04-20 13:30:00,32.26,32.33,32.23,32.33,67000.0,17.5749,17.613,17.5585,17.613,67000.0
2004-04-20 14:00:00,32.33,32.38,32.26,32.28,42600.0,17.613,17.6402,17.5749,17.5858,42600.0
2004-04-20 14:30:00,32.28,32.33,32.2,32.2,124600.0,17.5858,17.613,17.5422,17.5422,124600.0
2004-04-20 15:00:00,32.2,32.21,31.97,31.99,161400.0,17.5422,17.5476,17.4169,17.4278,161400.0
2004-04-20 15:30:00,31.99,32.0,31.78,31.83,120000.0,17.4278,17.4332,17.3134,17.3406,120000.0
2004-04-21 09:30:00,31.83,31.83,31.09,31.23,164200.0,17.3406,17.3406,16.9375,17.0137,164200.0
2004-04-21 10:00:00,31.13,31.45,31.13,31.45,234800.0,16.9593,17.1336,16.9593,17.1336,234800.0
2004-04-21 10:30:00,31.47,31.47,31.25,31.25,92000.0,17.1445,17.1445,17.0246,17.0246,92000.0
2004-04-21 11:00:00,31.25,31.25,31.19,31.25,105800.0,17.0246,17.0246,16.9919,17.0246,105800.0
2004-04-21 11:30:00,31.23,31.29,31.2,31.25,179200.0,17.0137,17.0464,16.9974,17.0246,179200.0
2004-04-21 12:00:00,31.25,31.43,31.15,31.43,147400.0,17.0246,17.1227,16.9701,17.1227,147400.0
2004-04-21 12:30:00,31.43,31.45,31.3,31.3,110600.0,17.1227,17.1336,17.0519,17.0519,110600.0
2004-04-21 13:00:00,31.31,31.36,31.15,31.22,129800.0,17.0573,17.0846,16.9701,17.0083,129800.0
2004-04-21 13:30:00,31.23,31.33,31.23,31.33,79800.0,17.0137,17.0682,17.0137,17.0682,79800.0
2004-04-21 14:00:00,31.33,31.38,31.29,31.35,227000.0,17.0682,17.0954,17.0464,17.0791,227000.0
2004-04-21 14:30:00,31.36,31.5,31.36,31.45,98800.0,17.0846,17.1608,17.0846,17.1336,98800.0
2004-04-21 15:00:00,31.45,31.78,31.45,31.78,194200.0,17.1336,17.3134,17.1336,17.3134,194200.0
2004-04-21 15:30:00,31.78,31.91,31.75,31.83,209400.0,17.3134,17.3842,17.297,17.3406,209400.0
2004-04-22 09:30:00,33.0,33.63,32.88,32.88,862800.0,17.978,18.3212,17.9126,17.9126,862800.0
2004-04-22 10:00:00,32.88,32.91,32.52,32.55,505600.0,17.9126,17.929,17.7165,17.7329,505600.0
2004-04-22 10:30:00,32.55,32.59,32.2,32.23,904800.0,17.7329,17.7546,17.5422,17.5585,904800.0
2004-04-22 11:00:00,32.25,32.38,32.18,32.36,624600.0,17.5694,17.6402,17.5313,17.6293,624600.0
2004-04-22 11:30:00,32.37,32.73,32.36,32.67,685800.0,17.6348,17.8309,17.6293,17.7982,685800.0
2004-04-22 12:00:00,32.69,32.88,32.67,32.69,239800.0,17.8091,17.9126,17.7982,17.8091,239800.0
2004-04-22 12:30:00,32.7,33.04,32.7,32.97,147200.0,17.8146,17.9998,17.8146,17.9617,147200.0
2004-04-22 13:00:00,32.98,33.08,32.85,33.07,360200.0,17.9671,18.0216,17.8963,18.0161,360200.0
2004-04-22 13:30:00,33.06,33.08,32.95,32.99,195000.0,18.0107,18.0216,17.9508,17.9726,195000.0
2004-04-22 14:00:00,32.98,33.24,32.98,33.2,141400.0,17.9671,18.1088,17.9671,18.087,141400.0
2004-04-22 14:30:00,33.2,33.32,33.18,33.24,424800.0,18.087,18.1523,18.0761,18.1088,424800.0
2004-04-22 15:00:00,33.25,33.34,33.19,33.24,380200.0,18.1142,18.1632,18.0815,18.1088,380200.0
2004-04-22 15:30:00,33.24,33.34,33.1,33.27,285400.0,18.1088,18.1632,18.0325,18.1251,285400.0
2004-04-23 09:30:00,32.75,33.0,32.63,32.71,442600.0,17.8418,17.978,17.7764,17.82,442600.0
2004-04-23 10:00:00,32.71,32.83,32.65,32.65,371600.0,17.82,17.8854,17.7873,17.7873,371600.0
2004-04-23 10:30:00,32.65,32.79,32.65,32.76,173600.0,17.7873,17.8636,17.7873,17.8473,173600.0
2004-04-23 11:00:00,32.8,32.88,32.79,32.79,122200.0,17.869,17.9126,17.8636,17.8636,122200.0
2004-04-23 11:30:00,32.79,32.79,32.63,32.64,93400.0,17.8636,17.8636,17.7764,17.7819,93400.0
2004-04-23 12:00:00,32.65,32.8,32.63,32.76,63400.0,17.7873,17.869,17.7764,17.8473,63400.0
2004-04-23 12:30:00,32.75,32.85,32.75,32.79,98400.0,17.8418,17.8963,17.8418,17.8636,98400.0
2004-04-23 13:00:00,32.77,32.77,32.66,32.74,63600.0,17.8527,17.8527,17.7928,17.8364,63600.0
2004-04-23 13:30:00,32.74,32.77,32.68,32.75,40600.0,17.8364,17.8527,17.8037,17.8418,40600.0
2004-04-23 14:00:00,32.75,32.77,32.7,32.77,70800.0,17.8418,17.8527,17.8146,17.8527,70800.0
2004-04-23 14:30:00,32.77,32.88,32.75,32.88,233800.0,17.8527,17.9126,17.8418,17.9126,233800.0
2004-04-23 15:00:00,32.87,32.88,32.8,32.87,262000.0,17.9072,17.9126,17.869,17.9072,262000.0
2004-04-23 15:30:00,32.87,33.02,32.87,33.0,248800.0,17.9072,17.9889,17.9072,17.978,248800.0
2004-04-26 09:30:00,33.02,33.13,32.9,33.04,195400.0,17.9889,18.0488,17.9235,17.9998,195400.0
2004-04-26 10:00:00,33.04,33.1,32.86,32.92,248200.0,17.9998,18.0325,17.9017,17.9344,248200.0
2004-04-26 10:30:00,32.91,32.98,32.85,32.91,161800.0,17.929,17.9671,17.8963,17.929,161800.0
2004-04-26 11:00:00,32.91,32.91,32.76,32.79,72200.0,17.929,17.929,17.8473,17.8636,72200.0
2004-04-26 11:30:00,32.77,32.94,32.77,32.83,76600.0,17.8527,17.9453,17.8527,17.8854,76600.0
2004-04-26 12:00:00,32.84,32.85,32.72,32.77,123600.0,17.8908,17.8963,17.8255,17.8527,123600.0
2004-04-26 12:30:00,32.74,32.79,32.63,32.74,68800.0,17.8364,17.8636,17.7764,17.8364,68800.0
2004-04-26 13:00:00,32.74,32.88,32.71,32.77,58400.0,17.8364,17.9126,17.82,17.8527,58400.0
2004-04-26 13:30:00,32.77,32.77,32.68,32.7,36000.0,17.8527,17.8527,17.8037,17.8146,36000.0
2004-04-26 14:00:00,32.7,32.71,32.5,32.52,99200.0,17.8146,17.82,17.7056,17.7165,99200.0
2004-04-26 14:30:00,32.51,32.64,32.46,32.57,100000.0,17.7111,17.7819,17.6838,17.7437,100000.0
2004-04-26 15:00:00,32.57,32.63,32.47,32.56,145000.0,17.7437,17.7764,17.6893,17.7383,145000.0
2004-04-26 15:30:00,32.56,32.67,32.52,32.66,121200.0,17.7383,17.7982,17.7165,17.7928,121200.0
2004-04-27 09:30:00,32.66,32.77,32.61,32.71,422800.0,17.7928,17.8527,17.7655,17.82,422800.0
2004-04-27 10:00:00,32.74,33.06,32.73,32.88,393600.0,17.8364,18.0107,17.8309,17.9126,393600.0
2004-04-27 10:30:00,32.88,33.02,32.55,32.55,338200.0,17.9126,17.9889,17.7329,17.7329,338200.0
2004-04-27 11:00:00,32.55,32.66,32.51,32.56,351400.0,17.7329,17.7928,17.7111,17.7383,351400.0
2004-04-27 11:30:00,32.57,32.72,32.56,32.67,263800.0,17.7437,17.8255,17.7383,17.7982,263800.0
2004-04-27 12:00:00,32.68,32.77,32.66,32.74,132000.0,17.8037,17.8527,17.7928,17.8364,132000.0
2004-04-27 12:30:00,32.74,32.92,32.72,32.86,120600.0,17.8364,17.9344,17.8255,17.9017,120600.0
2004-04-27 13:00:00,32.87,32.87,32.72,32.8,105200.0,17.9072,17.9072,17.8255,17.869,105200.0
2004-04-27 13:30:00,32.8,32.82,32.74,32.8,74600.0,17.869,17.8799,17.8364,17.869,74600.0
2004-04-27 14:00:00,32.81,33.15,32.74,32.76,570000.0,17.8745,18.0597,17.8364,17.8473,570000.0
2004-04-27 14:30:00,32.77,32.9,32.6,32.78,409000.0,17.8527,17.9235,17.7601,17.8582,409000.0
2004-04-27 15:00:00,32.78,32.82,32.7,32.71,401800.0,17.8582,17.8799,17.8146,17.82,401800.0
2004-04-27 15:30:00,32.71,32.71,32.29,32.29,809600.0,17.82,17.82,17.5912,17.5912,809600.0
2004-04-28 09:30:00,32.29,32.29,31.86,32.07,332200.0,17.5912,17.5912,17.3569,17.4714,332200.0
2004-04-28 10:00:00,32.06,32.1,31.63,31.63,320400.0,17.4659,17.4877,17.2316,17.2316,320400.0
2004-04-28 10:30:00,31.63,31.63,31.03,31.18,487600.0,17.2316,17.2316,16.9048,16.9865,487600.0
2004-04-28 11:00:00,31.2,31.25,31.1,31.11,405000.0,16.9974,17.0246,16.9429,16.9484,405000.0
2004-04-28 11:30:00,31.11,31.2,31.1,31.12,238400.0,16.9484,16.9974,16.9429,16.9538,238400.0
2004-04-28 12:00:00,31.15,31.26,31.15,31.23,138400.0,16.9701,17.0301,16.9701,17.0137,138400.0
2004-04-28 12:30:00,31.22,31.36,31.22,31.33,184400.0,17.0083,17.0846,17.0083,17.0682,184400.0
2004-04-28 13:00:00,31.33,31.35,31.28,31.28,227000.0,17.0682,17.0791,17.041,17.041,227000.0
2004-04-28 13:30:00,31.28,31.28,31.08,31.11,382000.0,17.041,17.041,16.932,16.9484,382000.0
2004-04-28 14:00:00,31.1,31.11,30.92,31.0,434400.0,16.9429,16.9484,16.8448,16.8884,434400.0
2004-04-28 14:30:00,31.0,31.01,30.77,30.79,384600.0,16.8884,16.8939,16.7631,16.774,384600.0
2004-04-28 15:00:00,30.79,30.88,30.6,30.68,699000.0,16.774,16.8231,16.6705,16.7141,699000.0
2004-04-28 15:30:00,30.68,30.88,30.68,30.73,844400.0,16.7141,16.8231,16.7141,16.7413,844400.0
2004-04-29 09:30:00,30.75,30.97,30.05,30.21,529800.0,16.7522,16.8721,16.3709,16.458,529800.0
2004-04-29 10:00:00,30.2,30.7,30.13,30.68,547800.0,16.4526,16.725,16.4145,16.7141,547800.0
2004-04-29 10:30:00,30.68,30.9,30.55,30.77,552000.0,16.7141,16.834,16.6433,16.7631,552000.0
2004-04-29 11:00:00,30.77,30.98,30.72,30.95,287200.0,16.7631,16.8775,16.7359,16.8612,287200.0
2004-04-29 11:30:00,30.95,30.95,30.7,30.75,321600.0,16.8612,16.8612,16.725,16.7522,321600.0
2004-04-29 12:00:00,30.75,30.84,30.64,30.68,167800.0,16.7522,16.8013,16.6923,16.7141,167800.0
2004-04-29 12:30:00,30.7,30.72,30.63,30.68,91200.0,16.725,16.7359,16.6869,16.7141,91200.0
2004-04-29 13:00:00,30.68,30.83,30.64,30.69,226200.0,16.7141,16.7958,16.6923,16.7195,226200.0
2004-04-29 13:30:00,30.64,30.66,30.38,30.54,421400.0,16.6923,16.7032,16.5507,16.6378,421400.0
2004-04-29 14:00:00,30.54,30.54,30.03,30.07,309800.0,16.6378,16.6378,16.36,16.3818,309800.0
2004-04-29 14:30:00,30.08,30.12,29.85,29.96,327600.0,16.3872,16.409,16.2619,16.3218,327600.0
2004-04-29 15:00:00,29.96,29.98,29.6,29.72,472400.0,16.3218,16.3327,16.1257,16.1911,472400.0
2004-04-29 15:30:00,29.72,30.07,29.71,29.93,433400.0,16.1911,16.3818,16.1857,16.3055,433400.0
2004-04-30 09:30:00,30.18,30.5,29.79,29.82,310800.0,16.4417,16.616,16.2292,16.2456,310800.0
2004-04-30 10:00:00,29.81,30.11,29.75,29.77,487800.0,16.2401,16.4036,16.2074,16.2183,487800.0
2004-04-30 10:30:00,29.77,29.94,29.68,29.93,244600.0,16.2183,16.311,16.1693,16.3055,244600.0
2004-04-30 11:00:00,29.92,30.18,29.92,30.02,216600.0,16.3001,16.4417,16.3001,16.3545,216600.0
2004-04-30 11:30:00,30.02,30.02,29.8,29.93,319000.0,16.3545,16.3545,16.2347,16.3055,319000.0
2004-04-30 12:00:00,29.92,29.96,29.83,29.92,184600.0,16.3001,16.3218,16.251,16.3001,184600.0
2004-04-30 12:30:00,29.92,30.0,29.83,29.86,201200.0,16.3001,16.3436,16.251,16.2674,201200.0
2004-04-30 13:00:00,29.86,29.9,29.71,29.74,84000.0,16.2674,16.2892,16.1857,16.202,84000.0
2004-04-30 13:30:00,29.73,29.88,29.72,29.77,122600.0,16.1965,16.2783,16.1911,16.2183,122600.0
2004-04-30 14:00:00,29.77,29.86,29.69,29.86,107200.0,16.2183,16.2674,16.1748,16.2674,107200.0
2004-04-30 14:30:00,29.86,29.92,29.82,29.83,89600.0,16.2674,16.3001,16.2456,16.251,89600.0
2004-04-30 15:00:00,29.82,29.85,29.71,29.75,220400.0,16.2456,16.2619,16.1857,16.2074,220400.0
2004-04-30 15:30:00,29.74,29.81,29.66,29.68,310400.0,16.202,16.2401,16.1584,16.1693,310400.0
2004-05-03 09:30:00,29.73,30.0,29.15,29.25,469800.0,16.1965,16.3436,15.8806,15.9351,469800.0
2004-05-03 10:00:00,29.25,29.33,29.0,29.32,635400.0,15.9351,15.9786,15.7989,15.9732,635400.0
2004-05-03 10:30:00,29.3,29.7,29.15,29.58,476400.0,15.9623,16.1802,15.8806,16.1148,476400.0
2004-05-03 11:00:00,29.59,29.64,29.41,29.56,361200.0,16.1203,16.1475,16.0222,16.1039,361200.0
2004-05-03 11:30:00,29.56,29.7,29.54,29.7,300000.0,16.1039,16.1802,16.093,16.1802,300000.0
2004-05-03 12:00:00,29.71,29.75,29.65,29.75,206200.0,16.1857,16.2074,16.153,16.2074,206200.0
2004-05-03 12:30:00,29.75,29.75,29.67,29.75,275400.0,16.2074,16.2074,16.1639,16.2074,275400.0
2004-05-03 13:00:00,29.75,29.84,29.62,29.63,153400.0,16.2074,16.2565,16.1366,16.1421,153400.0
2004-05-03 13:30:00,29.65,29.69,29.44,29.46,271400.0,16.153,16.1748,16.0386,16.0495,271400.0
2004-05-03 14:00:00,29.44,29.55,29.41,29.42,175600.0,16.0386,16.0985,16.0222,16.0277,175600.0
2004-05-03 14:30:00,29.42,29.47,29.38,29.41,168000.0,16.0277,16.0549,16.0059,16.0222,168000.0
2004-05-03 15:00:00,29.41,29.54,29.32,29.32,314200.0,16.0222,16.093,15.9732,15.9732,314200.0
2004-05-03 15:30:00,29.32,29.65,29.29,29.65,478400.0,15.9732,16.153,15.9568,16.153,478400.0
2004-05-04 09:30:00,29.85,30.23,29.85,30.18,378200.0,16.2619,16.4689,16.2619,16.4417,378200.0
2004-05-04 10:00:00,30.18,30.44,30.13,30.44,315000.0,16.4417,16.5833,16.4145,16.5833,315000.0
2004-05-04 10:30:00,30.44,30.68,30.41,30.6,335600.0,16.5833,16.7141,16.567,16.6705,335600.0
2004-05-04 11:00:00,30.55,30.83,30.25,30.51,428600.0,16.6433,16.7958,16.4798,16.6215,428600.0
2004-05-04 11:30:00,30.5,30.54,30.34,30.42,273000.0,16.616,16.6378,16.5289,16.5725,273000.0
2004-05-04 12:00:00,30.41,30.42,30.26,30.37,191200.0,16.567,16.5725,16.4853,16.5452,191200.0
2004-05-04 12:30:00,30.37,30.43,30.35,30.42,107200.0,16.5452,16.5779,16.5343,16.5725,107200.0
2004-05-04 13:00:00,30.42,30.45,30.33,30.45,105600.0,16.5725,16.5888,16.5234,16.5888,105600.0
2004-05-04 13:30:00,30.45,30.5,30.39,30.48,191800.0,16.5888,16.616,16.5561,16.6051,191800.0
2004-05-04 14:00:00,30.47,30.53,30.27,30.37,154200.0,16.5997,16.6324,16.4907,16.5452,154200.0
2004-05-04 14:30:00,30.38,30.72,30.38,30.71,249400.0,16.5507,16.7359,16.5507,16.7304,249400.0
2004-05-04 15:00:00,30.72,30.72,30.44,30.53,307400.0,16.7359,16.7359,16.5833,16.6324,307400.0
2004-05-04 15:30:00,30.52,30.61,30.42,30.58,318600.0,16.6269,16.676,16.5725,16.6596,318600.0
2004-05-05 09:30:00,30.58,30.68,30.48,30.58,195000.0,16.6596,16.7141,16.6051,16.6596,195000.0
2004-05-05 10:00:00,30.61,30.8,30.5,30.76,237600.0,16.676,16.7795,16.616,16.7577,237600.0
2004-05-05 10:30:00,30.77,30.79,30.68,30.75,106600.0,16.7631,16.774,16.7141,16.7522,106600.0
2004-05-05 11:00:00,30.75,30.9,30.7,30.7,314800.0,16.7522,16.834,16.725,16.725,314800.0
2004-05-05 11:30:00,30.7,30.85,30.7,30.77,191600.0,16.725,16.8067,16.725,16.7631,191600.0
2004-05-05 12:00:00,30.78,30.79,30.58,30.58,113400.0,16.7686,16.774,16.6596,16.6596,113400.0
2004-05-05 12:30:00,30.57,30.66,30.51,30.51,122000.0,16.6542,16.7032,16.6215,16.6215,122000.0
2004-05-05 13:00:00,30.52,30.55,30.52,30.55,84200.0,16.6269,16.6433,16.6269,16.6433,84200.0
2004-05-05 13:30:00,30.56,30.66,30.53,30.61,154000.0,16.6487,16.7032,16.6324,16.676,154000.0
2004-05-05 14:00:00,30.61,30.68,30.54,30.68,120600.0,16.676,16.7141,16.6378,16.7141,120600.0
2004-05-05 14:30:00,30.68,30.83,30.66,30.77,182200.0,16.7141,16.7958,16.7032,16.7631,182200.0
2004-05-05 15:00:00,30.78,30.84,30.63,30.68,122200.0,16.7686,16.8013,16.6869,16.7141,122200.0
2004-05-05 15:30:00,30.68,30.92,30.68,30.86,452200.0,16.7141,16.8448,16.7141,16.8122,452200.0
2004-05-06 09:30:00,30.83,30.83,30.45,30.46,211200.0,16.7958,16.7958,16.5888,16.5942,211200.0
2004-05-06 10:00:00,30.46,30.59,30.43,30.49,199400.0,16.5942,16.6651,16.5779,16.6106,199400.0
2004-05-06 10:30:00,30.48,30.48,30.21,30.21,95000.0,16.6051,16.6051,16.458,16.458,95000.0
2004-05-06 11:00:00,30.21,30.38,30.19,30.38,149400.0,16.458,16.5507,16.4472,16.5507,149400.0
2004-05-06 11:30:00,30.38,30.46,30.21,30.22,135000.0,16.5507,16.5942,16.458,16.4635,135000.0
2004-05-06 12:00:00,30.21,30.27,29.99,30.08,44000.0,16.458,16.4907,16.3382,16.3872,44000.0
2004-05-06 12:30:00,30.09,30.16,30.01,30.11,161000.0,16.3927,16.4308,16.3491,16.4036,161000.0
2004-05-06 13:00:00,30.11,30.19,30.11,30.15,177000.0,16.4036,16.4472,16.4036,16.4254,177000.0
2004-05-06 13:30:00,30.15,30.18,30.08,30.12,291400.0,16.4254,16.4417,16.3872,16.409,291400.0
2004-05-06 14:00:00,30.12,30.17,30.09,30.15,172200.0,16.409,16.4363,16.3927,16.4254,172200.0
2004-05-06 14:30:00,30.14,30.18,30.13,30.17,185800.0,16.4199,16.4417,16.4145,16.4363,185800.0
2004-05-06 15:00:00,30.17,30.35,30.17,30.28,235200.0,16.4363,16.5343,16.4363,16.4962,235200.0
2004-05-06 15:30:00,30.27,30.4,30.27,30.29,291000.0,16.4907,16.5616,16.4907,16.5016,291000.0
2004-05-07 09:30:00,30.1,30.23,29.95,30.05,185200.0,16.3981,16.4689,16.3164,16.3709,185200.0
2004-05-07 10:00:00,30.03,30.14,29.95,29.99,201800.0,16.36,16.4199,16.3164,16.3382,201800.0
2004-05-07 10:30:00,29.98,29.98,29.83,29.83,127000.0,16.3327,16.3327,16.251,16.251,127000.0
2004-05-07 11:00:00,29.83,29.95,29.7,29.75,96200.0,16.251,16.3164,16.1802,16.2074,96200.0
2004-05-07 11:30:00,29.75,29.75,29.55,29.56,140400.0,16.2074,16.2074,16.0985,16.1039,140400.0
2004-05-07 12:00:00,29.56,29.56,29.37,29.39,197200.0,16.1039,16.1039,16.0004,16.0113,197200.0
2004-05-07 12:30:00,29.39,29.58,29.38,29.52,104200.0,16.0113,16.1148,16.0059,16.0821,104200.0
2004-05-07 13:00:00,29.52,29.53,29.45,29.48,60400.0,16.0821,16.0876,16.044,16.0604,60400.0
2004-05-07 13:30:00,29.48,29.48,29.35,29.36,207000.0,16.0604,16.0604,15.9895,15.995,207000.0
2004-05-07 14:00:00,29.36,29.36,29.08,29.08,193400.0,15.995,15.995,15.8424,15.8424,193400.0
2004-05-07 14:30:00,29.07,29.11,28.98,29.02,515600.0,15.837,15.8588,15.788,15.8097,515600.0
2004-05-07 15:00:00,29.02,29.03,28.86,28.86,274800.0,15.8097,15.8152,15.7226,15.7226,274800.0
2004-05-07 15:30:00,28.86,28.96,28.86,28.86,337200.0,15.7226,15.7771,15.7226,15.7226,337200.0
2004-05-10 09:30:00,28.8,28.92,28.56,28.58,276200.0,15.6899,15.7553,15.5591,15.57,276200.0
2004-05-10 10:00:00,28.58,28.58,28.35,28.43,278000.0,15.57,15.57,15.4447,15.4883,278000.0
2004-05-10 10:30:00,28.43,28.96,28.43,28.95,352400.0,15.4883,15.7771,15.4883,15.7716,352400.0
2004-05-10 11:00:00,28.95,28.95,28.45,28.48,284000.0,15.7716,15.7716,15.4992,15.5156,284000.0
2004-05-10 11:30:00,28.49,28.68,28.41,28.65,231800.0,15.521,15.6245,15.4774,15.6082,231800.0
2004-05-10 12:00:00,28.65,28.98,28.65,28.98,187200.0,15.6082,15.788,15.6082,15.788,187200.0
2004-05-10 12:30:00,28.98,29.33,28.97,29.33,349000.0,15.788,15.9786,15.7825,15.9786,349000.0
2004-05-10 13:00:00,29.33,29.43,29.25,29.25,304200.0,15.9786,16.0331,15.9351,15.9351,304200.0
2004-05-10 13:30:00,29.25,29.25,29.15,29.21,146400.0,15.9351,15.9351,15.8806,15.9133,146400.0
2004-05-10 14:00:00,29.21,29.25,29.16,29.17,228400.0,15.9133,15.9351,15.886,15.8915,228400.0
2004-05-10 14:30:00,29.18,29.23,29.03,29.2,276000.0,15.8969,15.9242,15.8152,15.9078,276000.0
2004-05-10 15:00:00,29.2,29.23,29.11,29.19,337000.0,15.9078,15.9242,15.8588,15.9024,337000.0
2004-05-10 15:30:00,29.19,29.2,28.97,29.13,429400.0,15.9024,15.9078,15.7825,15.8697,429400.0
2004-05-11 09:30:00,29.3,29.68,29.3,29.57,432000.0,15.9623,16.1693,15.9623,16.1094,432000.0
2004-05-11 10:00:00,29.57,29.8,29.53,29.53,224200.0,16.1094,16.2347,16.0876,16.0876,224200.0
2004-05-11 10:30:00,29.5,29.58,29.43,29.53,131800.0,16.0712,16.1148,16.0331,16.0876,131800.0
2004-05-11 11:00:00,29.53,29.61,29.5,29.6,92200.0,16.0876,16.1312,16.0712,16.1257,92200.0
2004-05-11 11:30:00,29.6,29.61,29.55,29.56,65600.0,16.1257,16.1312,16.0985,16.1039,65600.0
2004-05-11 12:00:00,29.56,29.58,29.53,29.55,34000.0,16.1039,16.1148,16.0876,16.0985,34000.0
2004-05-11 12:30:00,29.55,29.55,29.49,29.52,48600.0,16.0985,16.0985,16.0658,16.0821,48600.0
2004-05-11 13:00:00,29.53,29.53,29.45,29.5,45000.0,16.0876,16.0876,16.044,16.0712,45000.0
2004-05-11 13:30:00,29.5,29.58,29.48,29.54,86800.0,16.0712,16.1148,16.0604,16.093,86800.0
2004-05-11 14:00:00,29.54,29.65,29.54,29.62,72600.0,16.093,16.153,16.093,16.1366,72600.0
2004-05-11 14:30:00,29.62,29.65,29.54,29.54,77000.0,16.1366,16.153,16.093,16.093,77000.0
2004-05-11 15:00:00,29.54,29.64,29.43,29.45,95400.0,16.093,16.1475,16.0331,16.044,95400.0
2004-05-11 15:30:00,29.45,29.58,29.43,29.56,185400.0,16.044,16.1148,16.0331,16.1039,185400.0
2004-05-12 09:30:00,29.35,29.5,29.25,29.38,192400.0,15.9895,16.0712,15.9351,16.0059,192400.0
2004-05-12 10:00:00,29.38,29.42,29.0,29.0,276400.0,16.0059,16.0277,15.7989,15.7989,276400.0
2004-05-12 10:30:00,29.0,29.02,28.94,29.0,151600.0,15.7989,15.8097,15.7662,15.7989,151600.0
2004-05-12 11:00:00,29.01,29.02,28.72,28.73,148400.0,15.8043,15.8097,15.6463,15.6518,148400.0
2004-05-12 11:30:00,28.72,28.74,28.58,28.59,228200.0,15.6463,15.6572,15.57,15.5755,228200.0
2004-05-12 12:00:00,28.6,28.77,28.55,28.75,193600.0,15.5809,15.6736,15.5537,15.6627,193600.0
2004-05-12 12:30:00,28.75,29.01,28.75,28.99,132200.0,15.6627,15.8043,15.6627,15.7934,132200.0
2004-05-12 13:00:00,29.0,29.05,28.9,28.9,130200.0,15.7989,15.8261,15.7444,15.7444,130200.0
2004-05-12 13:30:00,28.9,28.98,28.81,28.98,105600.0,15.7444,15.788,15.6953,15.788,105600.0
2004-05-12 14:00:00,28.98,29.0,28.91,28.94,102400.0,15.788,15.7989,15.7498,15.7662,102400.0
2004-05-12 14:30:00,28.93,29.1,28.9,29.0,229800.0,15.7607,15.8533,15.7444,15.7989,229800.0
2004-05-12 15:00:00,29.0,29.4,29.0,29.32,274800.0,15.7989,16.0168,15.7989,15.9732,274800.0
2004-05-12 15:30:00,29.32,29.76,29.18,29.65,368000.0,15.9732,16.2129,15.8969,16.153,368000.0
2004-05-13 09:30:00,29.65,29.66,29.33,29.41,328400.0,16.153,16.1584,15.9786,16.0222,328400.0
2004-05-13 10:00:00,29.45,29.52,29.03,29.38,252600.0,16.044,16.0821,15.8152,16.0059,252600.0
2004-05-13 10:30:00,29.38,29.55,29.16,29.55,119600.0,16.0059,16.0985,15.886,16.0985,119600.0
2004-05-13 11:00:00,29.52,29.53,29.34,29.37,268200.0,16.0821,16.0876,15.9841,16.0004,268200.0
2004-05-13 11:30:00,29.37,29.53,29.36,29.51,205800.0,16.0004,16.0876,15.995,16.0767,205800.0
2004-05-13 12:00:00,29.51,29.55,29.38,29.4,62800.0,16.0767,16.0985,16.0059,16.0168,62800.0
2004-05-13 12:30:00,29.4,29.56,29.31,29.39,59800.0,16.0168,16.1039,15.9677,16.0113,59800.0
2004-05-13 13:00:00,29.42,29.51,29.39,29.42,92000.0,16.0277,16.0767,16.0113,16.0277,92000.0
2004-05-13 13:30:00,29.41,29.41,29.25,29.29,120200.0,16.0222,16.0222,15.9351,15.9568,120200.0
2004-05-13 14:00:00,29.29,29.4,29.22,29.37,128000.0,15.9568,16.0168,15.9187,16.0004,128000.0
2004-05-13 14:30:00,29.36,29.43,29.33,29.42,101400.0,15.995,16.0331,15.9786,16.0277,101400.0
2004-05-13 15:00:00,29.42,29.52,29.31,29.46,210600.0,16.0277,16.0821,15.9677,16.0495,210600.0
2004-05-13 15:30:00,29.45,29.5,29.4,29.45,236200.0,16.044,16.0712,16.0168,16.044,236200.0
2004-05-14 09:30:00,29.45,29.59,29.1,29.11,119000.0,16.044,16.1203,15.8533,15.8588,119000.0
2004-05-14 10:00:00,29.11,29.25,28.95,29.03,159000.0,15.8588,15.9351,15.7716,15.8152,159000.0
2004-05-14 10:30:00,29.03,29.25,28.99,29.15,102800.0,15.8152,15.9351,15.7934,15.8806,102800.0
2004-05-14 11:00:00,29.14,29.15,28.95,29.03,122800.0,15.8751,15.8806,15.7716,15.8152,122800.0
2004-05-14 11:30:00,29.0,29.1,28.84,28.88,170400.0,15.7989,15.8533,15.7117,15.7335,170400.0
2004-05-14 12:00:00,28.89,29.04,28.89,29.04,95200.0,15.7389,15.8206,15.7389,15.8206,95200.0
2004-05-14 12:30:00,29.03,29.11,28.94,29.09,157200.0,15.8152,15.8588,15.7662,15.8479,157200.0
2004-05-14 13:00:00,29.08,29.22,28.96,29.07,175600.0,15.8424,15.9187,15.7771,15.837,175600.0
2004-05-14 13:30:00,29.07,29.09,29.02,29.07,68200.0,15.837,15.8479,15.8097,15.837,68200.0
2004-05-14 14:00:00,29.07,29.22,29.07,29.19,237400.0,15.837,15.9187,15.837,15.9024,237400.0
2004-05-14 14:30:00,29.19,29.25,29.11,29.11,178800.0,15.9024,15.9351,15.8588,15.8588,178800.0
2004-05-14 15:00:00,29.13,29.17,29.01,29.01,165400.0,15.8697,15.8915,15.8043,15.8043,165400.0
2004-05-14 15:30:00,29.0,29.0,28.9,28.95,256600.0,15.7989,15.7989,15.7444,15.7716,256600.0
2004-05-17 09:30:00,28.85,29.52,28.46,28.6,123600.0,15.7171,16.0821,15.5047,15.5809,123600.0
2004-05-17 10:00:00,28.52,28.57,28.18,28.29,207000.0,15.5374,15.5646,15.3521,15.4121,207000.0
2004-05-17 10:30:00,28.29,28.72,28.29,28.68,203800.0,15.4121,15.6463,15.4121,15.6245,203800.0
2004-05-17 11:00:00,28.66,28.68,28.42,28.55,104000.0,15.6136,15.6245,15.4829,15.5537,104000.0
2004-05-17 11:30:00,28.55,28.59,28.51,28.57,111400.0,15.5537,15.5755,15.5319,15.5646,111400.0
2004-05-17 12:00:00,28.58,28.71,28.55,28.68,102000.0,15.57,15.6409,15.5537,15.6245,102000.0
2004-05-17 12:30:00,28.68,28.68,28.62,28.64,71400.0,15.6245,15.6245,15.5918,15.6027,71400.0
2004-05-17 13:00:00,28.64,28.64,28.56,28.56,66400.0,15.6027,15.6027,15.5591,15.5591,66400.0
2004-05-17 13:30:00,28.56,28.67,28.54,28.62,136000.0,15.5591,15.6191,15.5483,15.5918,136000.0
2004-05-17 14:00:00,28.62,28.71,28.57,28.58,131000.0,15.5918,15.6409,15.5646,15.57,131000.0
2004-05-17 14:30:00,28.59,28.67,28.5,28.62,136400.0,15.5755,15.6191,15.5265,15.5918,136400.0
2004-05-17 15:00:00,28.62,28.68,28.56,28.65,185600.0,15.5918,15.6245,15.5591,15.6082,185600.0
2004-05-17 15:30:00,28.65,28.66,28.48,28.65,281000.0,15.6082,15.6136,15.5156,15.6082,281000.0
2004-05-18 09:30:00,28.63,29.0,28.45,28.92,145800.0,15.5973,15.7989,15.4992,15.7553,145800.0
2004-05-18 10:00:00,28.92,29.25,28.88,29.19,240600.0,15.7553,15.9351,15.7335,15.9024,240600.0
2004-05-18 10:30:00,29.17,29.2,29.08,29.09,172800.0,15.8915,15.9078,15.8424,15.8479,172800.0
2004-05-18 11:00:00,29.1,29.15,29.04,29.13,128000.0,15.8533,15.8806,15.8206,15.8697,128000.0
2004-05-18 11:30:00,29.13,29.23,29.11,29.2,251600.0,15.8697,15.9242,15.8588,15.9078,251600.0
2004-05-18 12:00:00,29.2,29.61,29.2,29.61,153800.0,15.9078,16.1312,15.9078,16.1312,153800.0
2004-05-18 12:30:00,29.61,29.61,29.5,29.5,99000.0,16.1312,16.1312,16.0712,16.0712,99000.0
2004-05-18 13:00:00,29.52,29.53,29.47,29.52,68400.0,16.0821,16.0876,16.0549,16.0821,68400.0
2004-05-18 13:30:00,29.55,29.78,29.55,29.67,112800.0,16.0985,16.2238,16.0985,16.1639,112800.0
2004-05-18 14:00:00,29.7,30.3,29.61,30.3,254200.0,16.1802,16.5071,16.1312,16.5071,254200.0
2004-05-18 14:30:00,30.38,30.85,30.35,30.75,1100200.0,16.5507,16.8067,16.5343,16.7522,1100200.0
2004-05-18 15:00:00,30.75,31.07,30.53,30.98,1233800.0,16.7522,16.9266,16.6324,16.8775,1233800.0
2004-05-18 15:30:00,31.0,31.05,30.45,30.46,1303200.0,16.8884,16.9157,16.5888,16.5942,1303200.0
2004-05-19 09:30:00,30.63,31.27,30.45,31.19,972200.0,16.6869,17.0355,16.5888,16.9919,972200.0
2004-05-19 10:00:00,31.2,31.28,31.0,31.1,559400.0,16.9974,17.041,16.8884,16.9429,559400.0
2004-05-19 10:30:00,31.12,31.13,30.93,31.09,474400.0,16.9538,16.9593,16.8503,16.9375,474400.0
2004-05-19 11:00:00,31.11,31.18,31.09,31.15,223800.0,16.9484,16.9865,16.9375,16.9701,223800.0
2004-05-19 11:30:00,31.15,31.15,30.86,30.94,126400.0,16.9701,16.9701,16.8122,16.8557,126400.0
2004-05-19 12:00:00,30.93,31.02,30.93,30.99,121800.0,16.8503,16.8993,16.8503,16.883,121800.0
2004-05-19 12:30:00,30.99,31.0,30.81,30.88,209800.0,16.883,16.8884,16.7849,16.8231,209800.0
2004-05-19 13:00:00,30.88,30.95,30.81,30.95,147800.0,16.8231,16.8612,16.7849,16.8612,147800.0
2004-05-19 13:30:00,30.95,31.08,30.93,31.03,220400.0,16.8612,16.932,16.8503,16.9048,220400.0
2004-05-19 14:00:00,31.03,31.03,30.84,30.9,117800.0,16.9048,16.9048,16.8013,16.834,117800.0
2004-05-19 14:30:00,30.9,30.92,30.81,30.85,239400.0,16.834,16.8448,16.7849,16.8067,239400.0
2004-05-19 15:00:00,30.85,30.96,30.68,30.7,431400.0,16.8067,16.8666,16.7141,16.725,431400.0
2004-05-19 15:30:00,30.7,30.73,30.44,30.45,821600.0,16.725,16.7413,16.5833,16.5888,821600.0
2004-05-20 09:30:00,30.48,30.9,30.11,30.81,179200.0,16.6051,16.834,16.4036,16.7849,179200.0
2004-05-20 10:00:00,30.79,30.79,30.57,30.59,164800.0,16.774,16.774,16.6542,16.6651,164800.0
2004-05-20 10:30:00,30.58,30.88,30.58,30.71,314400.0,16.6596,16.8231,16.6596,16.7304,314400.0
2004-05-20 11:00:00,30.73,30.86,30.63,30.66,120600.0,16.7413,16.8122,16.6869,16.7032,120600.0
2004-05-20 11:30:00,30.63,30.63,30.36,30.47,157000.0,16.6869,16.6869,16.5398,16.5997,157000.0
2004-05-20 12:00:00,30.47,30.47,30.14,30.14,132000.0,16.5997,16.5997,16.4199,16.4199,132000.0
2004-05-20 12:30:00,30.1,30.42,30.1,30.35,84200.0,16.3981,16.5725,16.3981,16.5343,84200.0
2004-05-20 13:00:00,30.35,30.37,30.22,30.37,35800.0,16.5343,16.5452,16.4635,16.5452,35800.0
2004-05-20 13:30:00,30.35,30.47,30.29,30.33,42800.0,16.5343,16.5997,16.5016,16.5234,42800.0
2004-05-20 14:00:00,30.33,30.49,30.32,30.33,53200.0,16.5234,16.6106,16.518,16.5234,53200.0
2004-05-20 14:30:00,30.36,30.39,30.25,30.3,51600.0,16.5398,16.5561,16.4798,16.5071,51600.0
2004-05-20 15:00:00,30.32,30.49,30.17,30.48,71600.0,16.518,16.6106,16.4363,16.6051,71600.0
2004-05-20 15:30:00,30.5,30.58,30.48,30.49,264400.0,16.616,16.6596,16.6051,16.6106,264400.0
2004-05-21 09:30:00,31.13,31.53,31.13,31.39,426000.0,16.9593,17.1772,16.9593,17.1009,426000.0
2004-05-21 10:00:00,31.39,31.45,31.11,31.13,361400.0,17.1009,17.1336,16.9484,16.9593,361400.0
2004-05-21 10:30:00,31.13,31.29,31.13,31.27,166400.0,16.9593,17.0464,16.9593,17.0355,166400.0
2004-05-21 11:00:00,31.27,31.5,31.27,31.42,281800.0,17.0355,17.1608,17.0355,17.1172,281800.0
2004-05-21 11:30:00,31.42,31.45,31.35,31.36,59200.0,17.1172,17.1336,17.0791,17.0846,59200.0
2004-05-21 12:00:00,31.36,31.4,31.31,31.39,41000.0,17.0846,17.1063,17.0573,17.1009,41000.0
2004-05-21 12:30:00,31.39,31.45,31.33,31.39,65800.0,17.1009,17.1336,17.0682,17.1009,65800.0
2004-05-21 13:00:00,31.39,31.39,31.29,31.34,65000.0,17.1009,17.1009,17.0464,17.0737,65000.0
2004-05-21 13:30:00,31.36,31.36,31.08,31.24,98400.0,17.0846,17.0846,16.932,17.0192,98400.0
2004-05-21 14:00:00,31.24,31.24,31.06,31.14,84600.0,17.0192,17.0192,16.9211,16.9647,84600.0
2004-05-21 14:30:00,31.14,31.23,31.11,31.12,95200.0,16.9647,17.0137,16.9484,16.9538,95200.0
2004-05-21 15:00:00,31.12,31.2,31.0,31.12,140400.0,16.9538,16.9974,16.8884,16.9538,140400.0
2004-05-21 15:30:00,31.11,31.17,31.0,31.16,196400.0,16.9484,16.981,16.8884,16.9756,196400.0
2004-05-24 09:30:00,32.0,32.23,32.0,32.21,684400.0,17.4332,17.5585,17.4332,17.5476,684400.0
2004-05-24 10:00:00,32.21,32.48,32.21,32.33,511000.0,17.5476,17.6947,17.5476,17.613,511000.0
2004-05-24 10:30:00,32.33,32.36,32.27,32.33,354200.0,17.613,17.6293,17.5803,17.613,354200.0
2004-05-24 11:00:00,32.32,32.35,32.25,32.27,88000.0,17.6075,17.6239,17.5694,17.5803,88000.0
2004-05-24 11:30:00,32.27,32.27,32.07,32.1,272000.0,17.5803,17.5803,17.4714,17.4877,272000.0
2004-05-24 12:00:00,32.12,32.17,31.98,31.98,81600.0,17.4986,17.5258,17.4223,17.4223,81600.0
2004-05-24 12:30:00,31.96,31.96,31.82,31.91,121800.0,17.4114,17.4114,17.3352,17.3842,121800.0
2004-05-24 13:00:00,31.91,32.07,31.91,32.04,126400.0,17.3842,17.4714,17.3842,17.455,126400.0
2004-05-24 13:30:00,32.05,32.09,31.92,31.92,142000.0,17.4605,17.4822,17.3896,17.3896,142000.0
2004-05-24 14:00:00,31.92,31.94,31.67,31.72,209200.0,17.3896,17.4005,17.2534,17.2807,209200.0
2004-05-24 14:30:00,31.72,31.86,31.67,31.74,117200.0,17.2807,17.3569,17.2534,17.2916,117200.0
2004-05-24 15:00:00,31.74,31.75,31.68,31.7,209400.0,17.2916,17.297,17.2589,17.2698,209400.0
2004-05-24 15:30:00,31.7,31.8,31.67,31.79,313600.0,17.2698,17.3243,17.2534,17.3188,313600.0
2004-05-25 09:30:00,31.79,31.83,31.58,31.68,252600.0,17.3188,17.3406,17.2044,17.2589,252600.0
2004-05-25 10:00:00,31.66,32.08,31.66,32.07,291000.0,17.248,17.4768,17.248,17.4714,291000.0
2004-05-25 10:30:00,32.08,32.23,32.0,32.0,241600.0,17.4768,17.5585,17.4332,17.4332,241600.0
2004-05-25 11:00:00,31.98,32.08,31.9,32.08,112600.0,17.4223,17.4768,17.3787,17.4768,112600.0
2004-05-25 11:30:00,32.08,32.27,32.08,32.26,242200.0,17.4768,17.5803,17.4768,17.5749,242200.0
2004-05-25 12:00:00,32.21,32.47,32.17,32.47,181200.0,17.5476,17.6893,17.5258,17.6893,181200.0
2004-05-25 12:30:00,32.46,32.46,32.38,32.45,195600.0,17.6838,17.6838,17.6402,17.6784,195600.0
2004-05-25 13:00:00,32.45,32.48,32.42,32.44,192600.0,17.6784,17.6947,17.662,17.6729,192600.0
2004-05-25 13:30:00,32.44,32.47,32.41,32.46,222400.0,17.6729,17.6893,17.6566,17.6838,222400.0
2004-05-25 14:00:00,32.46,32.46,32.35,32.37,270400.0,17.6838,17.6838,17.6239,17.6348,270400.0
2004-05-25 14:30:00,32.38,32.42,32.31,32.38,130000.0,17.6402,17.662,17.6021,17.6402,130000.0
2004-05-25 15:00:00,32.38,32.5,32.35,32.43,401400.0,17.6402,17.7056,17.6239,17.6675,401400.0
2004-05-25 15:30:00,32.43,32.56,32.38,32.54,425200.0,17.6675,17.7383,17.6402,17.7274,425200.0
2004-05-26 09:30:00,32.4,32.57,32.2,32.51,240000.0,17.6511,17.7437,17.5422,17.7111,240000.0
2004-05-26 10:00:00,32.51,32.54,32.32,32.47,315200.0,17.7111,17.7274,17.6075,17.6893,315200.0
2004-05-26 10:30:00,32.47,32.48,32.32,32.4,219200.0,17.6893,17.6947,17.6075,17.6511,219200.0
2004-05-26 11:00:00,32.4,32.42,32.27,32.38,116400.0,17.6511,17.662,17.5803,17.6402,116400.0
2004-05-26 11:30:00,32.36,32.4,32.26,32.32,162800.0,17.6293,17.6511,17.5749,17.6075,162800.0
2004-05-26 12:00:00,32.31,32.33,32.24,32.31,162800.0,17.6021,17.613,17.564,17.6021,162800.0
2004-05-26 12:30:00,32.31,32.35,32.27,32.27,72800.0,17.6021,17.6239,17.5803,17.5803,72800.0
2004-05-26 13:00:00,32.27,32.3,32.24,32.3,105200.0,17.5803,17.5967,17.564,17.5967,105200.0
2004-05-26 13:30:00,32.27,32.3,32.22,32.24,105600.0,17.5803,17.5967,17.5531,17.564,105600.0
2004-05-26 14:00:00,32.24,32.27,32.21,32.22,123200.0,17.564,17.5803,17.5476,17.5531,123200.0
2004-05-26 14:30:00,32.22,32.29,32.21,32.28,107600.0,17.5531,17.5912,17.5476,17.5858,107600.0
2004-05-26 15:00:00,32.29,32.33,32.25,32.25,210800.0,17.5912,17.613,17.5694,17.5694,210800.0
2004-05-26 15:30:00,32.25,32.31,32.24,32.27,322400.0,17.5694,17.6021,17.564,17.5803,322400.0
2004-05-27 09:30:00,32.58,32.93,32.58,32.83,433800.0,17.7492,17.9399,17.7492,17.8854,433800.0
2004-05-27 10:00:00,32.83,33.05,32.82,32.94,225200.0,17.8854,18.0052,17.8799,17.9453,225200.0
2004-05-27 10:30:00,32.96,33.04,32.94,32.96,88600.0,17.9562,17.9998,17.9453,17.9562,88600.0
2004-05-27 11:00:00,32.97,32.97,32.76,32.85,294000.0,17.9617,17.9617,17.8473,17.8963,294000.0
2004-05-27 11:30:00,32.85,32.95,32.82,32.92,202000.0,17.8963,17.9508,17.8799,17.9344,202000.0
2004-05-27 12:00:00,32.92,32.92,32.83,32.87,106800.0,17.9344,17.9344,17.8854,17.9072,106800.0
2004-05-27 12:30:00,32.86,32.97,32.86,32.94,127200.0,17.9017,17.9617,17.9017,17.9453,127200.0
2004-05-27 13:00:00,32.94,33.02,32.92,32.99,166600.0,17.9453,17.9889,17.9344,17.9726,166600.0
2004-05-27 13:30:00,32.99,33.17,32.99,33.16,170200.0,17.9726,18.0706,17.9726,18.0652,170200.0
2004-05-27 14:00:00,33.15,33.23,33.11,33.22,273600.0,18.0597,18.1033,18.0379,18.0979,273600.0
2004-05-27 14:30:00,33.22,33.38,33.22,33.28,357600.0,18.0979,18.185,18.0979,18.1305,357600.0
2004-05-27 15:00:00,33.28,33.44,33.27,33.42,276800.0,18.1305,18.2177,18.1251,18.2068,276800.0
2004-05-27 15:30:00,33.42,33.61,33.42,33.54,731400.0,18.2068,18.3103,18.2068,18.2722,731400.0
2004-05-28 09:30:00,33.38,33.38,33.2,33.23,447800.0,18.185,18.185,18.087,18.1033,447800.0
2004-05-28 10:00:00,33.23,33.24,32.9,32.9,557600.0,18.1033,18.1088,17.9235,17.9235,557600.0
2004-05-28 10:30:00,32.9,32.91,32.69,32.7,394800.0,17.9235,17.929,17.8091,17.8146,394800.0
2004-05-28 11:00:00,32.7,32.9,32.69,32.87,375400.0,17.8146,17.9235,17.8091,17.9072,375400.0
2004-05-28 11:30:00,32.87,32.87,32.74,32.79,92400.0,17.9072,17.9072,17.8364,17.8636,92400.0
2004-05-28 12:00:00,32.79,32.85,32.79,32.85,97800.0,17.8636,17.8963,17.8636,17.8963,97800.0
2004-05-28 12:30:00,32.83,32.88,32.79,32.86,97800.0,17.8854,17.9126,17.8636,17.9017,97800.0
2004-05-28 13:00:00,32.85,32.95,32.81,32.89,111800.0,17.8963,17.9508,17.8745,17.9181,111800.0
2004-05-28 13:30:00,32.9,32.93,32.86,32.89,123400.0,17.9235,17.9399,17.9017,17.9181,123400.0
2004-05-28 14:00:00,32.88,32.92,32.87,32.92,109400.0,17.9126,17.9344,17.9072,17.9344,109400.0
2004-05-28 14:30:00,32.91,32.97,32.91,32.96,151600.0,17.929,17.9617,17.929,17.9562,151600.0
2004-05-28 15:00:00,32.96,33.05,32.84,32.99,238200.0,17.9562,18.0052,17.8908,17.9726,238200.0
2004-05-28 15:30:00,32.99,32.99,32.88,32.91,328400.0,17.9726,17.9726,17.9126,17.929,328400.0
2004-06-01 09:30:00,32.93,33.25,32.89,32.99,214000.0,17.9399,18.1142,17.9181,17.9726,214000.0
2004-06-01 10:00:00,33.0,33.08,32.65,32.73,288400.0,17.978,18.0216,17.7873,17.8309,288400.0
2004-06-01 10:30:00,32.73,32.9,32.67,32.89,208200.0,17.8309,17.9235,17.7982,17.9181,208200.0
2004-06-01 11:00:00,32.89,32.9,32.6,32.63,118200.0,17.9181,17.9235,17.7601,17.7764,118200.0
2004-06-01 11:30:00,32.63,32.7,32.43,32.7,225400.0,17.7764,17.8146,17.6675,17.8146,225400.0
2004-06-01 12:00:00,32.7,32.8,32.63,32.65,120000.0,17.8146,17.869,17.7764,17.7873,120000.0
2004-06-01 12:30:00,32.65,32.79,32.64,32.67,69600.0,17.7873,17.8636,17.7819,17.7982,69600.0
2004-06-01 13:00:00,32.66,32.73,32.63,32.65,80000.0,17.7928,17.8309,17.7764,17.7873,80000.0
2004-06-01 13:30:00,32.65,32.69,32.58,32.67,165800.0,17.7873,17.8091,17.7492,17.7982,165800.0
2004-06-01 14:00:00,32.67,32.7,32.58,32.58,73200.0,17.7982,17.8146,17.7492,17.7492,73200.0
2004-06-01 14:30:00,32.58,32.58,32.48,32.55,158800.0,17.7492,17.7492,17.6947,17.7329,158800.0
2004-06-01 15:00:00,32.55,32.56,32.45,32.49,249600.0,17.7329,17.7383,17.6784,17.7002,249600.0
2004-06-01 15:30:00,32.49,32.64,32.43,32.6,416800.0,17.7002,17.7819,17.6675,17.7601,416800.0
2004-06-02 09:30:00,32.58,32.58,32.15,32.23,246800.0,17.7492,17.7492,17.5149,17.5585,246800.0
2004-06-02 10:00:00,32.26,32.35,31.86,31.95,446800.0,17.5749,17.6239,17.3569,17.406,446800.0
2004-06-02 10:30:00,31.93,31.93,31.75,31.75,385200.0,17.3951,17.3951,17.297,17.297,385200.0
2004-06-02 11:00:00,31.75,31.81,31.63,31.64,335200.0,17.297,17.3297,17.2316,17.2371,335200.0
2004-06-02 11:30:00,31.64,31.85,31.58,31.67,233000.0,17.2371,17.3515,17.2044,17.2534,233000.0
2004-06-02 12:00:00,31.63,31.75,31.61,31.75,138600.0,17.2316,17.297,17.2208,17.297,138600.0
2004-06-02 12:30:00,31.74,31.85,31.69,31.69,108600.0,17.2916,17.3515,17.2643,17.2643,108600.0
2004-06-02 13:00:00,31.7,31.84,31.68,31.83,100400.0,17.2698,17.3461,17.2589,17.3406,100400.0
2004-06-02 13:30:00,31.81,31.95,31.78,31.89,114800.0,17.3297,17.406,17.3134,17.3733,114800.0
2004-06-02 14:00:00,31.89,32.16,31.84,32.12,166400.0,17.3733,17.5204,17.3461,17.4986,166400.0
2004-06-02 14:30:00,32.12,32.2,32.09,32.14,177600.0,17.4986,17.5422,17.4822,17.5095,177600.0
2004-06-02 15:00:00,32.13,32.13,31.84,32.04,327800.0,17.504,17.504,17.3461,17.455,327800.0
2004-06-02 15:30:00,32.04,32.04,31.85,31.93,342600.0,17.455,17.455,17.3515,17.3951,342600.0
2004-06-03 09:30:00,31.98,32.45,31.9,32.32,262000.0,17.4223,17.6784,17.3787,17.6075,262000.0
2004-06-03 10:00:00,32.31,32.31,32.01,32.13,117600.0,17.6021,17.6021,17.4387,17.504,117600.0
2004-06-03 10:30:00,32.13,32.23,31.96,31.96,131600.0,17.504,17.5585,17.4114,17.4114,131600.0
2004-06-03 11:00:00,31.98,32.17,31.95,32.17,99000.0,17.4223,17.5258,17.406,17.5258,99000.0
2004-06-03 11:30:00,32.17,32.31,32.16,32.18,54200.0,17.5258,17.6021,17.5204,17.5313,54200.0
2004-06-03 12:00:00,32.17,32.27,32.15,32.17,38200.0,17.5258,17.5803,17.5149,17.5258,38200.0
2004-06-03 12:30:00,32.18,32.23,32.13,32.13,22600.0,17.5313,17.5585,17.504,17.504,22600.0
2004-06-03 13:00:00,32.12,32.12,32.02,32.07,36400.0,17.4986,17.4986,17.4441,17.4714,36400.0
2004-06-03 13:30:00,32.08,32.08,31.97,31.97,81000.0,17.4768,17.4768,17.4169,17.4169,81000.0
2004-06-03 14:00:00,31.95,31.98,31.86,31.97,206000.0,17.406,17.4223,17.3569,17.4169,206000.0
2004-06-03 14:30:00,31.96,32.09,31.92,32.07,101400.0,17.4114,17.4822,17.3896,17.4714,101400.0
2004-06-03 15:00:00,32.08,32.15,32.04,32.05,175400.0,17.4768,17.5149,17.455,17.4605,175400.0
2004-06-03 15:30:00,32.04,32.1,31.88,31.89,171000.0,17.455,17.4877,17.3678,17.3733,171000.0
2004-06-04 09:30:00,32.0,32.11,31.8,31.83,158600.0,17.4332,17.4931,17.3243,17.3406,158600.0
2004-06-04 10:00:00,31.8,31.83,31.59,31.64,187800.0,17.3243,17.3406,17.2099,17.2371,187800.0
2004-06-04 10:30:00,31.64,31.73,31.61,31.63,219000.0,17.2371,17.2861,17.2208,17.2316,219000.0
2004-06-04 11:00:00,31.64,31.68,31.63,31.64,72000.0,17.2371,17.2589,17.2316,17.2371,72000.0
2004-06-04 11:30:00,31.63,31.73,31.63,31.73,108600.0,17.2316,17.2861,17.2316,17.2861,108600.0
2004-06-04 12:00:00,31.73,31.82,31.7,31.82,94800.0,17.2861,17.3352,17.2698,17.3352,94800.0
2004-06-04 12:30:00,31.82,31.9,31.82,31.88,44200.0,17.3352,17.3787,17.3352,17.3678,44200.0
2004-06-04 13:00:00,31.87,31.91,31.8,31.88,39400.0,17.3624,17.3842,17.3243,17.3678,39400.0
2004-06-04 13:30:00,31.87,31.87,31.8,31.87,55800.0,17.3624,17.3624,17.3243,17.3624,55800.0
2004-06-04 14:00:00,31.86,31.86,31.72,31.83,104000.0,17.3569,17.3569,17.2807,17.3406,104000.0
2004-06-04 14:30:00,31.83,31.9,31.81,31.9,58200.0,17.3406,17.3787,17.3297,17.3787,58200.0
2004-06-04 15:00:00,31.87,32.05,31.81,32.01,124600.0,17.3624,17.4605,17.3297,17.4387,124600.0
2004-06-04 15:30:00,32.0,32.06,31.95,32.04,274600.0,17.4332,17.4659,17.406,17.455,274600.0
2004-06-07 09:30:00,32.43,32.87,32.34,32.74,154200.0,17.6675,17.9072,17.6184,17.8364,154200.0
2004-06-07 10:00:00,32.74,32.85,32.56,32.6,115200.0,17.8364,17.8963,17.7383,17.7601,115200.0
2004-06-07 10:30:00,32.6,32.72,32.56,32.65,69800.0,17.7601,17.8255,17.7383,17.7873,69800.0
2004-06-07 11:00:00,32.66,32.75,32.64,32.7,73600.0,17.7928,17.8418,17.7819,17.8146,73600.0
2004-06-07 11:30:00,32.7,32.7,32.62,32.67,36400.0,17.8146,17.8146,17.771,17.7982,36400.0
2004-06-07 12:00:00,32.68,32.7,32.64,32.68,46600.0,17.8037,17.8146,17.7819,17.8037,46600.0
2004-06-07 12:30:00,32.68,32.74,32.68,32.74,69200.0,17.8037,17.8364,17.8037,17.8364,69200.0
2004-06-07 13:00:00,32.74,32.86,32.7,32.85,46600.0,17.8364,17.9017,17.8146,17.8963,46600.0
2004-06-07 13:30:00,32.87,33.02,32.85,33.02,160000.0,17.9072,17.9889,17.8963,17.9889,160000.0
2004-06-07 14:00:00,33.05,33.07,32.95,32.95,196600.0,18.0052,18.0161,17.9508,17.9508,196600.0
2004-06-07 14:30:00,32.9,33.15,32.9,33.14,127800.0,17.9235,18.0597,17.9235,18.0543,127800.0
2004-06-07 15:00:00,33.14,33.75,33.12,33.59,475400.0,18.0543,18.3866,18.0434,18.2994,475400.0
2004-06-07 15:30:00,33.59,33.6,33.43,33.49,526600.0,18.2994,18.3049,18.2123,18.245,526600.0
2004-06-08 09:30:00,33.3,33.3,32.87,32.88,240600.0,18.1414,18.1414,17.9072,17.9126,240600.0
2004-06-08 10:00:00,32.88,33.21,32.88,33.09,153200.0,17.9126,18.0924,17.9126,18.027,153200.0
2004-06-08 10:30:00,33.09,33.35,33.09,33.35,111200.0,18.027,18.1687,18.027,18.1687,111200.0
2004-06-08 11:00:00,33.38,33.39,33.16,33.21,122000.0,18.185,18.1905,18.0652,18.0924,122000.0
2004-06-08 11:30:00,33.2,33.2,33.16,33.16,82600.0,18.087,18.087,18.0652,18.0652,82600.0
2004-06-08 12:00:00,33.15,33.18,33.08,33.17,66200.0,18.0597,18.0761,18.0216,18.0706,66200.0
2004-06-08 12:30:00,33.14,33.14,33.02,33.07,43800.0,18.0543,18.0543,17.9889,18.0161,43800.0
2004-06-08 13:00:00,33.09,33.18,33.09,33.18,49800.0,18.027,18.0761,18.027,18.0761,49800.0
2004-06-08 13:30:00,33.18,33.3,33.13,33.23,147200.0,18.0761,18.1414,18.0488,18.1033,147200.0
2004-06-08 14:00:00,33.22,33.29,33.18,33.27,52400.0,18.0979,18.136,18.0761,18.1251,52400.0
2004-06-08 14:30:00,33.28,33.35,33.19,33.27,43400.0,18.1305,18.1687,18.0815,18.1251,43400.0
2004-06-08 15:00:00,33.26,33.3,33.22,33.24,87400.0,18.1197,18.1414,18.0979,18.1088,87400.0
2004-06-08 15:30:00,33.24,33.37,33.22,33.31,197800.0,18.1088,18.1796,18.0979,18.1469,197800.0
2004-06-09 09:30:00,33.25,33.25,32.99,33.0,229200.0,18.1142,18.1142,17.9726,17.978,229200.0
2004-06-09 10:00:00,33.01,33.01,32.86,32.93,113000.0,17.9835,17.9835,17.9017,17.9399,113000.0
2004-06-09 10:30:00,32.93,32.98,32.88,32.96,148800.0,17.9399,17.9671,17.9126,17.9562,148800.0
2004-06-09 11:00:00,32.96,33.01,32.88,32.94,71400.0,17.9562,17.9835,17.9126,17.9453,71400.0
2004-06-09 11:30:00,32.94,33.05,32.93,33.0,134600.0,17.9453,18.0052,17.9399,17.978,134600.0
2004-06-09 12:00:00,33.0,33.05,32.97,33.04,196200.0,17.978,18.0052,17.9617,17.9998,196200.0
2004-06-09 12:30:00,33.04,33.1,33.04,33.09,117800.0,17.9998,18.0325,17.9998,18.027,117800.0
2004-06-09 13:00:00,33.09,33.13,33.02,33.05,71400.0,18.027,18.0488,17.9889,18.0052,71400.0
2004-06-09 13:30:00,33.05,33.05,32.92,33.02,237400.0,18.0052,18.0052,17.9344,17.9889,237400.0
2004-06-09 14:00:00,33.02,33.06,32.99,33.06,246600.0,17.9889,18.0107,17.9726,18.0107,246600.0
2004-06-09 14:30:00,33.1,33.1,32.98,33.01,192400.0,18.0325,18.0325,17.9671,17.9835,192400.0
2004-06-09 15:00:00,33.01,33.01,32.88,32.88,127800.0,17.9835,17.9835,17.9126,17.9126,127800.0
2004-06-09 15:30:00,32.88,32.92,32.77,32.82,123800.0,17.9126,17.9344,17.8527,17.8799,123800.0
2004-06-10 09:30:00,33.75,33.99,33.53,33.8,523800.0,18.3866,18.5173,18.2667,18.4138,523800.0
2004-06-10 10:00:00,33.8,33.88,33.63,33.63,388200.0,18.4138,18.4574,18.3212,18.3212,388200.0
2004-06-10 10:30:00,33.63,33.63,33.41,33.62,289400.0,18.3212,18.3212,18.2014,18.3158,289400.0
2004-06-10 11:00:00,33.65,33.8,33.6,33.72,164800.0,18.3321,18.4138,18.3049,18.3703,164800.0
2004-06-10 11:30:00,33.72,33.82,33.67,33.82,188400.0,18.3703,18.4247,18.343,18.4247,188400.0
2004-06-10 12:00:00,33.81,33.91,33.76,33.88,152200.0,18.4193,18.4738,18.392,18.4574,152200.0
2004-06-10 12:30:00,33.88,33.94,33.82,33.82,146800.0,18.4574,18.4901,18.4247,18.4247,146800.0
2004-06-10 13:00:00,33.82,33.84,33.71,33.74,93800.0,18.4247,18.4356,18.3648,18.3811,93800.0
2004-06-10 13:30:00,33.73,33.75,33.63,33.69,154800.0,18.3757,18.3866,18.3212,18.3539,154800.0
2004-06-10 14:00:00,33.7,33.81,33.69,33.79,45600.0,18.3594,18.4193,18.3539,18.4084,45600.0
2004-06-10 14:30:00,33.79,33.85,33.75,33.81,232200.0,18.4084,18.4411,18.3866,18.4193,232200.0
2004-06-10 15:00:00,33.81,33.92,33.79,33.84,285600.0,18.4193,18.4792,18.4084,18.4356,285600.0
2004-06-10 15:30:00,33.84,33.99,33.83,33.95,305200.0,18.4356,18.5173,18.4302,18.4956,305200.0
2004-06-14 09:30:00,34.0,34.0,33.38,33.45,268400.0,18.5228,18.5228,18.185,18.2232,268400.0
2004-06-14 10:00:00,33.46,33.58,33.32,33.58,270000.0,18.2286,18.294,18.1523,18.294,270000.0
2004-06-14 10:30:00,33.58,33.58,33.38,33.38,191200.0,18.294,18.294,18.185,18.185,191200.0
2004-06-14 11:00:00,33.38,33.44,33.35,33.44,132400.0,18.185,18.2177,18.1687,18.2177,132400.0
2004-06-14 11:30:00,33.44,33.56,33.42,33.5,173600.0,18.2177,18.2831,18.2068,18.2504,173600.0
2004-06-14 12:00:00,33.49,33.51,33.43,33.47,57600.0,18.245,18.2558,18.2123,18.2341,57600.0
2004-06-14 12:30:00,33.47,33.73,33.47,33.73,91600.0,18.2341,18.3757,18.2341,18.3757,91600.0
2004-06-14 13:00:00,33.73,33.74,33.39,33.4,82000.0,18.3757,18.3811,18.1905,18.1959,82000.0
2004-06-14 13:30:00,33.39,33.52,33.39,33.49,82600.0,18.1905,18.2613,18.1905,18.245,82600.0
2004-06-14 14:00:00,33.49,33.63,33.48,33.52,95200.0,18.245,18.3212,18.2395,18.2613,95200.0
2004-06-14 14:30:00,33.52,33.52,33.35,33.42,87800.0,18.2613,18.2613,18.1687,18.2068,87800.0
2004-06-14 15:00:00,33.42,33.49,33.41,33.49,133000.0,18.2068,18.245,18.2014,18.245,133000.0
2004-06-14 15:30:00,33.49,33.51,33.41,33.43,397800.0,18.245,18.2558,18.2014,18.2123,397800.0
2004-06-15 09:30:00,34.08,36.34,34.08,34.68,1049000.0,18.5664,19.7976,18.5664,18.8932,1049000.0
2004-06-15 10:00:00,34.67,34.84,34.49,34.52,742400.0,18.8878,18.9804,18.7897,18.8061,742400.0
2004-06-15 10:30:00,34.54,34.59,33.5,34.45,279200.0,18.817,18.8442,18.2504,18.7679,279200.0
2004-06-15 11:00:00,34.44,34.61,34.43,34.61,217800.0,18.7625,18.8551,18.7571,18.8551,217800.0
2004-06-15 11:30:00,34.64,34.72,34.6,34.72,182600.0,18.8715,18.915,18.8497,18.915,182600.0
2004-06-15 12:00:00,34.72,34.75,34.65,34.73,127400.0,18.915,18.9314,18.8769,18.9205,127400.0
2004-06-15 12:30:00,34.73,34.88,34.71,34.87,385800.0,18.9205,19.0022,18.9096,18.9968,385800.0
2004-06-15 13:00:00,34.88,34.88,34.72,34.81,188600.0,19.0022,19.0022,18.915,18.9641,188600.0
2004-06-15 13:30:00,34.82,34.87,34.79,34.82,196000.0,18.9695,18.9968,18.9532,18.9695,196000.0
2004-06-15 14:00:00,34.82,34.96,34.8,34.93,239600.0,18.9695,19.0458,18.9586,19.0294,239600.0
2004-06-15 14:30:00,34.93,34.96,34.83,34.86,284400.0,19.0294,19.0458,18.975,18.9913,284400.0
2004-06-15 15:00:00,34.88,34.88,34.65,34.7,376600.0,19.0022,19.0022,18.8769,18.9041,376600.0
2004-06-15 15:30:00,34.7,34.84,34.68,34.8,465800.0,18.9041,18.9804,18.8932,18.9586,465800.0
2004-06-16 09:30:00,34.77,34.77,34.51,34.77,318600.0,18.9423,18.9423,18.8006,18.9423,318600.0
2004-06-16 10:00:00,34.77,34.94,34.65,34.88,211000.0,18.9423,19.0349,18.8769,19.0022,211000.0
2004-06-16 10:30:00,34.88,34.97,34.69,34.69,313200.0,19.0022,19.0512,18.8987,18.8987,313200.0
2004-06-16 11:00:00,34.73,34.8,34.66,34.7,233800.0,18.9205,18.9586,18.8824,18.9041,233800.0
2004-06-16 11:30:00,34.68,34.77,34.68,34.77,105800.0,18.8932,18.9423,18.8932,18.9423,105800.0
2004-06-16 12:00:00,34.76,34.85,34.66,34.82,60000.0,18.9368,18.9859,18.8824,18.9695,60000.0
2004-06-16 12:30:00,34.83,34.91,34.82,34.88,77600.0,18.975,19.0186,18.9695,19.0022,77600.0
2004-06-16 13:00:00,34.87,34.96,34.83,34.96,164400.0,18.9968,19.0458,18.975,19.0458,164400.0
2004-06-16 13:30:00,34.98,35.17,34.92,35.15,342200.0,19.0567,19.1602,19.024,19.1493,342200.0
2004-06-16 14:00:00,35.15,35.31,35.13,35.21,179000.0,19.1493,19.2365,19.1384,19.182,179000.0
2004-06-16 14:30:00,35.21,35.33,35.16,35.2,363600.0,19.182,19.2474,19.1547,19.1765,363600.0
2004-06-16 15:00:00,35.2,35.38,35.16,35.38,481600.0,19.1765,19.2746,19.1547,19.2746,481600.0
2004-06-16 15:30:00,35.38,35.44,35.22,35.34,306200.0,19.2746,19.3073,19.1874,19.2528,306200.0
2004-06-17 09:30:00,35.36,35.55,35.18,35.18,323600.0,19.2637,19.3672,19.1656,19.1656,323600.0
2004-06-17 10:00:00,35.21,35.23,34.98,35.15,287600.0,19.182,19.1929,19.0567,19.1493,287600.0
2004-06-17 10:30:00,35.15,35.33,35.11,35.32,110400.0,19.1493,19.2474,19.1275,19.2419,110400.0
2004-06-17 11:00:00,35.31,35.31,35.16,35.25,93200.0,19.2365,19.2365,19.1547,19.2038,93200.0
2004-06-17 11:30:00,35.23,35.35,35.23,35.27,46200.0,19.1929,19.2583,19.1929,19.2147,46200.0
2004-06-17 12:00:00,35.27,35.46,35.26,35.27,42600.0,19.2147,19.3182,19.2092,19.2147,42600.0
2004-06-17 12:30:00,35.27,35.35,35.27,35.32,27200.0,19.2147,19.2583,19.2147,19.2419,27200.0
2004-06-17 13:00:00,35.33,35.46,35.3,35.46,39600.0,19.2474,19.3182,19.231,19.3182,39600.0
2004-06-17 13:30:00,35.46,35.48,35.33,35.33,75800.0,19.3182,19.3291,19.2474,19.2474,75800.0
2004-06-17 14:00:00,35.34,35.47,35.33,35.41,171000.0,19.2528,19.3236,19.2474,19.2909,171000.0
2004-06-17 14:30:00,35.42,35.46,35.37,35.37,131600.0,19.2964,19.3182,19.2692,19.2692,131600.0
2004-06-17 15:00:00,35.36,35.45,35.31,35.39,181200.0,19.2637,19.3127,19.2365,19.28,181200.0
2004-06-17 15:30:00,35.38,35.45,35.24,35.33,248800.0,19.2746,19.3127,19.1983,19.2474,248800.0
2004-06-18 09:30:00,35.35,35.68,35.1,35.67,246600.0,19.2583,19.438,19.1221,19.4326,246600.0
2004-06-18 10:00:00,35.69,35.75,35.49,35.73,278200.0,19.4435,19.4762,19.3345,19.4653,278200.0
2004-06-18 10:30:00,35.73,35.88,35.73,35.83,248000.0,19.4653,19.547,19.4653,19.5198,248000.0
2004-06-18 11:00:00,35.84,35.92,35.79,35.8,192800.0,19.5252,19.5688,19.498,19.5034,192800.0
2004-06-18 11:30:00,35.8,35.9,35.8,35.84,97600.0,19.5034,19.5579,19.5034,19.5252,97600.0
2004-06-18 12:00:00,35.82,35.9,35.79,35.89,124000.0,19.5143,19.5579,19.498,19.5524,124000.0
2004-06-18 12:30:00,35.9,35.99,35.89,35.97,120800.0,19.5579,19.6069,19.5524,19.596,120800.0
2004-06-18 13:00:00,35.96,36.02,35.93,36.01,124400.0,19.5906,19.6233,19.5742,19.6178,124400.0
2004-06-18 13:30:00,36.02,36.17,36.02,36.17,167000.0,19.6233,19.705,19.6233,19.705,167000.0
2004-06-18 14:00:00,36.17,36.33,36.12,36.33,224600.0,19.705,19.7921,19.6777,19.7921,224600.0
2004-06-18 14:30:00,36.33,36.35,36.12,36.15,364200.0,19.7921,19.803,19.6777,19.6941,364200.0
2004-06-18 15:00:00,36.15,36.19,36.08,36.13,131400.0,19.6941,19.7159,19.656,19.6832,131400.0
2004-06-18 15:30:00,36.13,36.21,36.08,36.16,332600.0,19.6832,19.7268,19.656,19.6995,332600.0
2004-06-21 09:30:00,36.4,36.4,36.01,36.18,128400.0,19.8303,19.8303,19.6178,19.7104,128400.0
2004-06-21 10:00:00,36.2,36.29,36.18,36.2,315200.0,19.7213,19.7704,19.7104,19.7213,315200.0
2004-06-21 10:30:00,36.19,36.27,36.18,36.25,276600.0,19.7159,19.7595,19.7104,19.7486,276600.0
2004-06-21 11:00:00,36.25,36.35,36.22,36.35,282400.0,19.7486,19.803,19.7322,19.803,282400.0
2004-06-21 11:30:00,36.35,36.43,36.29,36.38,92000.0,19.803,19.8466,19.7704,19.8194,92000.0
2004-06-21 12:00:00,36.38,36.58,36.38,36.56,135000.0,19.8194,19.9283,19.8194,19.9175,135000.0
2004-06-21 12:30:00,36.56,36.67,36.52,36.52,239400.0,19.9175,19.9774,19.8957,19.8957,239400.0
2004-06-21 13:00:00,36.54,36.59,36.43,36.57,124600.0,19.9066,19.9338,19.8466,19.9229,124600.0
2004-06-21 13:30:00,36.57,36.63,36.55,36.62,108800.0,19.9229,19.9556,19.912,19.9501,108800.0
2004-06-21 14:00:00,36.62,36.72,36.62,36.69,175200.0,19.9501,20.0046,19.9501,19.9883,175200.0
2004-06-21 14:30:00,36.68,36.72,36.54,36.56,142400.0,19.9828,20.0046,19.9066,19.9175,142400.0
2004-06-21 15:00:00,36.56,36.6,36.44,36.48,163000.0,19.9175,19.9392,19.8521,19.8739,163000.0
2004-06-21 15:30:00,36.48,36.49,36.37,36.45,232000.0,19.8739,19.8793,19.8139,19.8575,232000.0
2004-06-22 09:30:00,36.35,36.35,36.14,36.33,242800.0,19.803,19.803,19.6886,19.7921,242800.0
2004-06-22 10:00:00,36.37,36.5,36.25,36.42,157600.0,19.8139,19.8848,19.7486,19.8412,157600.0
2004-06-22 10:30:00,36.42,36.45,36.23,36.27,111400.0,19.8412,19.8575,19.7377,19.7595,111400.0
2004-06-22 11:00:00,36.27,36.43,36.23,36.42,107400.0,19.7595,19.8466,19.7377,19.8412,107400.0
2004-06-22 11:30:00,36.42,36.5,36.33,36.4,135600.0,19.8412,19.8848,19.7921,19.8303,135600.0
2004-06-22 12:00:00,36.4,36.57,36.4,36.57,101600.0,19.8303,19.9229,19.8303,19.9229,101600.0
2004-06-22 12:30:00,36.57,36.85,36.57,36.85,218000.0,19.9229,20.0754,19.9229,20.0754,218000.0
2004-06-22 13:00:00,36.85,36.93,36.58,36.75,225200.0,20.0754,20.119,19.9283,20.021,225200.0
2004-06-22 13:30:00,36.79,36.87,36.65,36.65,640800.0,20.0428,20.0863,19.9665,19.9665,640800.0
2004-06-22 14:00:00,36.67,36.93,36.66,36.93,92800.0,19.9774,20.119,19.9719,20.119,92800.0
2004-06-22 14:30:00,36.93,37.05,36.88,37.05,371800.0,20.119,20.1844,20.0918,20.1844,371800.0
2004-06-22 15:00:00,37.05,37.05,36.97,37.02,186200.0,20.1844,20.1844,20.1408,20.1681,186200.0
2004-06-22 15:30:00,37.02,37.27,37.0,37.25,649200.0,20.1681,20.3043,20.1572,20.2934,649200.0
2004-06-23 09:30:00,37.26,37.43,37.21,37.38,387800.0,20.2988,20.3914,20.2716,20.3642,387800.0
2004-06-23 10:00:00,37.41,37.67,37.38,37.51,433800.0,20.3805,20.5222,20.3642,20.435,433800.0
2004-06-23 10:30:00,37.51,37.58,37.45,37.49,480400.0,20.435,20.4731,20.4023,20.4241,480400.0
2004-06-23 11:00:00,37.49,37.56,37.45,37.47,205000.0,20.4241,20.4622,20.4023,20.4132,205000.0
2004-06-23 11:30:00,37.48,37.74,37.47,37.69,311000.0,20.4187,20.5603,20.4132,20.5331,311000.0
2004-06-23 12:00:00,37.69,37.84,37.64,37.73,281400.0,20.5331,20.6148,20.5058,20.5549,281400.0
2004-06-23 12:30:00,37.73,37.86,37.72,37.86,221000.0,20.5549,20.6257,20.5494,20.6257,221000.0
2004-06-23 13:00:00,37.87,37.88,37.78,37.79,242200.0,20.6311,20.6366,20.5821,20.5875,242200.0
2004-06-23 13:30:00,37.79,38.06,37.79,38.02,269800.0,20.5875,20.7346,20.5875,20.7128,269800.0
2004-06-23 14:00:00,38.02,38.17,37.92,38.1,333200.0,20.7128,20.7946,20.6584,20.7564,333200.0
2004-06-23 14:30:00,38.1,38.12,37.9,37.97,342600.0,20.7564,20.7673,20.6475,20.6856,342600.0
2004-06-23 15:00:00,37.97,38.37,37.74,38.28,624800.0,20.6856,20.9035,20.5603,20.8545,624800.0
2004-06-23 15:30:00,38.29,38.56,38.18,38.19,597000.0,20.8599,21.007,20.8,20.8055,597000.0
2004-06-24 09:30:00,38.3,38.63,38.26,38.55,284600.0,20.8654,21.0452,20.8436,21.0016,284600.0
2004-06-24 10:00:00,38.51,38.63,38.36,38.52,250400.0,20.9798,21.0452,20.8981,20.9852,250400.0
2004-06-24 10:30:00,38.52,38.6,38.4,38.43,484200.0,20.9852,21.0288,20.9199,20.9362,484200.0
2004-06-24 11:00:00,38.43,38.6,38.42,38.6,134800.0,20.9362,21.0288,20.9308,21.0288,134800.0
2004-06-24 11:30:00,38.6,38.97,38.6,38.91,242200.0,21.0288,21.2304,21.0288,21.1977,242200.0
2004-06-24 12:00:00,38.89,38.95,38.76,38.84,168000.0,21.1868,21.2195,21.116,21.1596,168000.0
2004-06-24 12:30:00,38.84,38.9,38.67,38.7,198200.0,21.1596,21.1923,21.067,21.0833,198200.0
2004-06-24 13:00:00,38.7,38.74,38.54,38.68,159000.0,21.0833,21.1051,20.9961,21.0724,159000.0
2004-06-24 13:30:00,38.66,38.73,38.6,38.65,148400.0,21.0615,21.0996,21.0288,21.0561,148400.0
2004-06-24 14:00:00,38.7,38.71,38.58,38.64,284400.0,21.0833,21.0887,21.0179,21.0506,284400.0
2004-06-24 14:30:00,38.64,38.75,38.6,38.6,371400.0,21.0506,21.1105,21.0288,21.0288,371400.0
2004-06-24 15:00:00,38.58,38.65,38.52,38.57,364600.0,21.0179,21.0561,20.9852,21.0125,364600.0
2004-06-24 15:30:00,38.57,38.61,38.51,38.53,373600.0,21.0125,21.0343,20.9798,20.9907,373600.0
2004-06-25 09:30:00,38.4,38.68,38.4,38.42,208600.0,20.9199,21.0724,20.9199,20.9308,208600.0
2004-06-25 10:00:00,38.41,38.48,38.28,38.42,266000.0,20.9253,20.9634,20.8545,20.9308,266000.0
2004-06-25 10:30:00,38.48,38.57,38.4,38.4,113000.0,20.9634,21.0125,20.9199,20.9199,113000.0
2004-06-25 11:00:00,38.38,38.52,38.38,38.47,146400.0,20.909,20.9852,20.909,20.958,146400.0
2004-06-25 11:30:00,38.48,38.5,38.32,38.4,123200.0,20.9634,20.9743,20.8763,20.9199,123200.0
2004-06-25 12:00:00,38.4,38.41,38.27,38.27,114000.0,20.9199,20.9253,20.849,20.849,114000.0
2004-06-25 12:30:00,38.29,38.38,38.26,38.37,89400.0,20.8599,20.909,20.8436,20.9035,89400.0
2004-06-25 13:00:00,38.38,38.45,38.2,38.2,78600.0,20.909,20.9471,20.8109,20.8109,78600.0
2004-06-25 13:30:00,38.2,38.21,38.07,38.15,138200.0,20.8109,20.8164,20.7401,20.7837,138200.0
2004-06-25 14:00:00,38.14,38.15,38.04,38.05,132200.0,20.7782,20.7837,20.7237,20.7292,132200.0
2004-06-25 14:30:00,38.05,38.09,37.77,37.85,374000.0,20.7292,20.751,20.5766,20.6202,374000.0
2004-06-25 15:00:00,37.87,38.01,37.81,37.89,240400.0,20.6311,20.7074,20.5984,20.642,240400.0
2004-06-25 15:30:00,37.89,38.08,37.89,37.99,424000.0,20.642,20.7455,20.642,20.6965,424000.0
2004-06-28 09:30:00,38.43,38.46,38.2,38.24,312200.0,20.9948,21.0112,20.8692,20.891,312200.0
2004-06-28 10:00:00,38.24,38.51,38.24,38.36,192600.0,20.891,21.0385,20.891,20.9566,192600.0
2004-06-28 10:30:00,38.34,38.35,38.03,38.05,162200.0,20.9456,20.9511,20.7763,20.7872,162200.0
2004-06-28 11:00:00,38.01,38.1,37.85,38.02,143600.0,20.7654,20.8145,20.678,20.7708,143600.0
2004-06-28 11:30:00,38.01,38.23,38.01,38.19,169200.0,20.7654,20.8856,20.7654,20.8637,169200.0
2004-06-28 12:00:00,38.19,38.21,37.96,38.1,132600.0,20.8637,20.8746,20.7381,20.8145,132600.0
2004-06-28 12:30:00,38.1,38.11,38.0,38.07,62600.0,20.8145,20.82,20.7599,20.7981,62600.0
2004-06-28 13:00:00,38.08,38.24,38.08,38.19,122600.0,20.8036,20.891,20.8036,20.8637,122600.0
2004-06-28 13:30:00,38.19,38.19,37.99,38.01,75400.0,20.8637,20.8637,20.7544,20.7654,75400.0
2004-06-28 14:00:00,38.02,38.09,37.56,37.71,355600.0,20.7708,20.8091,20.5195,20.6015,355600.0
2004-06-28 14:30:00,37.71,37.72,37.35,37.45,273800.0,20.6015,20.6069,20.4048,20.4594,273800.0
2004-06-28 15:00:00,37.45,37.58,37.4,37.49,207000.0,20.4594,20.5305,20.4321,20.4813,207000.0
2004-06-28 15:30:00,37.5,37.55,37.45,37.48,319600.0,20.4867,20.5141,20.4594,20.4758,319600.0
2004-06-29 09:30:00,37.51,38.12,37.42,37.94,239000.0,20.4922,20.8255,20.443,20.7271,239000.0
2004-06-29 10:00:00,37.98,38.2,37.98,38.19,370200.0,20.749,20.8692,20.749,20.8637,370200.0
2004-06-29 10:30:00,38.19,38.27,38.1,38.15,206800.0,20.8637,20.9074,20.8145,20.8419,206800.0
2004-06-29 11:00:00,38.15,38.18,38.01,38.1,130200.0,20.8419,20.8582,20.7654,20.8145,130200.0
2004-06-29 11:30:00,38.11,38.4,38.1,38.35,244400.0,20.82,20.9784,20.8145,20.9511,244400.0
2004-06-29 12:00:00,38.38,38.5,38.38,38.46,155600.0,20.9675,21.0331,20.9675,21.0112,155600.0
2004-06-29 12:30:00,38.47,38.47,38.31,38.32,104000.0,21.0167,21.0167,20.9293,20.9347,104000.0
2004-06-29 13:00:00,38.34,38.34,38.25,38.3,155200.0,20.9456,20.9456,20.8965,20.9238,155200.0
2004-06-29 13:30:00,38.3,38.31,38.07,38.08,185000.0,20.9238,20.9293,20.7981,20.8036,185000.0
2004-06-29 14:00:00,38.1,38.22,38.07,38.07,171400.0,20.8145,20.8801,20.7981,20.7981,171400.0
2004-06-29 14:30:00,38.08,38.17,38.05,38.12,221600.0,20.8036,20.8528,20.7872,20.8255,221600.0
2004-06-29 15:00:00,38.12,38.18,37.97,38.13,287200.0,20.8255,20.8582,20.7435,20.8309,287200.0
2004-06-29 15:30:00,38.15,38.35,38.1,38.32,378800.0,20.8419,20.9511,20.8145,20.9347,378800.0
2004-06-30 09:30:00,38.35,38.66,38.33,38.45,207200.0,20.9511,21.1205,20.9402,21.0057,207200.0
2004-06-30 10:00:00,38.45,38.48,38.18,38.25,205800.0,21.0057,21.0221,20.8582,20.8965,205800.0
2004-06-30 10:30:00,38.24,38.28,38.16,38.19,74800.0,20.891,20.9129,20.8473,20.8637,74800.0
2004-06-30 11:00:00,38.19,38.27,38.17,38.23,188000.0,20.8637,20.9074,20.8528,20.8856,188000.0
2004-06-30 11:30:00,38.23,38.24,38.15,38.17,144600.0,20.8856,20.891,20.8419,20.8528,144600.0
2004-06-30 12:00:00,38.19,38.23,38.18,38.18,50800.0,20.8637,20.8856,20.8582,20.8582,50800.0
2004-06-30 12:30:00,38.19,38.22,38.19,38.2,53400.0,20.8637,20.8801,20.8637,20.8692,53400.0
2004-06-30 13:00:00,38.2,38.23,38.16,38.16,68000.0,20.8692,20.8856,20.8473,20.8473,68000.0
2004-06-30 13:30:00,38.17,38.2,38.15,38.18,72600.0,20.8528,20.8692,20.8419,20.8582,72600.0
2004-06-30 14:00:00,38.17,38.25,38.02,38.16,99000.0,20.8528,20.8965,20.7708,20.8473,99000.0
2004-06-30 14:30:00,38.16,38.22,38.02,38.09,124200.0,20.8473,20.8801,20.7708,20.8091,124200.0
2004-06-30 15:00:00,38.09,38.3,38.06,38.3,152200.0,20.8091,20.9238,20.7927,20.9238,152200.0
2004-06-30 15:30:00,38.31,38.44,38.27,38.43,161800.0,20.9293,21.0003,20.9074,20.9948,161800.0
2004-07-01 09:30:00,37.75,37.85,37.59,37.64,385400.0,20.6233,20.678,20.5359,20.5632,385400.0
2004-07-01 10:00:00,37.64,37.71,37.45,37.63,399400.0,20.5632,20.6015,20.4594,20.5578,399400.0
2004-07-01 10:30:00,37.63,37.76,37.57,37.63,233000.0,20.5578,20.6288,20.525,20.5578,233000.0
2004-07-01 11:00:00,37.63,37.63,37.4,37.49,313000.0,20.5578,20.5578,20.4321,20.4813,313000.0
2004-07-01 11:30:00,37.5,37.73,37.49,37.7,160800.0,20.4867,20.6124,20.4813,20.596,160800.0
2004-07-01 12:00:00,37.7,37.74,37.63,37.71,109000.0,20.596,20.6179,20.5578,20.6015,109000.0
2004-07-01 12:30:00,37.71,37.77,37.69,37.7,112000.0,20.6015,20.6343,20.5905,20.596,112000.0
2004-07-01 13:00:00,37.66,37.66,37.48,37.56,107600.0,20.5742,20.5742,20.4758,20.5195,107600.0
2004-07-01 13:30:00,37.55,37.59,37.31,37.34,289600.0,20.5141,20.5359,20.3829,20.3993,289600.0
2004-07-01 14:00:00,37.33,37.34,37.16,37.31,388600.0,20.3939,20.3993,20.301,20.3829,388600.0
2004-07-01 14:30:00,37.31,37.38,37.2,37.34,141800.0,20.3829,20.4212,20.3229,20.3993,141800.0
2004-07-01 15:00:00,37.35,37.48,37.32,37.41,235800.0,20.4048,20.4758,20.3884,20.4376,235800.0
2004-07-01 15:30:00,37.41,37.47,37.32,37.33,362200.0,20.4376,20.4704,20.3884,20.3939,362200.0
2004-07-02 09:30:00,37.37,37.45,36.75,37.0,352400.0,20.4157,20.4594,20.077,20.2136,352400.0
2004-07-02 10:00:00,36.99,37.05,36.83,36.86,282000.0,20.2081,20.2409,20.1207,20.1371,282000.0
2004-07-02 10:30:00,36.88,37.02,36.86,36.91,361000.0,20.148,20.2245,20.1371,20.1644,361000.0
2004-07-02 11:00:00,36.92,36.95,36.87,36.93,180400.0,20.1699,20.1863,20.1426,20.1753,180400.0
2004-07-02 11:30:00,36.93,36.94,36.83,36.93,76000.0,20.1753,20.1808,20.1207,20.1753,76000.0
2004-07-02 12:00:00,36.93,36.98,36.88,36.93,86400.0,20.1753,20.2027,20.148,20.1753,86400.0
2004-07-02 12:30:00,36.93,36.94,36.87,36.93,60400.0,20.1753,20.1808,20.1426,20.1753,60400.0
2004-07-02 13:00:00,36.93,36.95,36.91,36.91,95600.0,20.1753,20.1863,20.1644,20.1644,95600.0
2004-07-02 13:30:00,36.91,36.95,36.91,36.95,96600.0,20.1644,20.1863,20.1644,20.1863,96600.0
2004-07-02 14:00:00,36.95,36.96,36.9,36.94,140400.0,20.1863,20.1917,20.159,20.1808,140400.0
2004-07-02 14:30:00,36.94,36.96,36.9,36.94,118600.0,20.1808,20.1917,20.159,20.1808,118600.0
2004-07-02 15:00:00,36.94,36.96,36.88,36.94,617600.0,20.1808,20.1917,20.148,20.1808,617600.0
2004-07-02 15:30:00,36.93,36.95,36.85,36.92,214200.0,20.1753,20.1863,20.1316,20.1699,214200.0
2004-07-06 09:30:00,37.02,37.51,37.02,37.47,345800.0,20.2245,20.4922,20.2245,20.4704,345800.0
2004-07-06 10:00:00,37.43,37.43,37.21,37.38,244800.0,20.4485,20.4485,20.3283,20.4212,244800.0
2004-07-06 10:30:00,37.38,37.38,37.0,37.01,255400.0,20.4212,20.4212,20.2136,20.2191,255400.0
2004-07-06 11:00:00,36.99,37.12,36.8,36.98,297800.0,20.2081,20.2791,20.1043,20.2027,297800.0
2004-07-06 11:30:00,37.0,37.06,36.98,37.04,99600.0,20.2136,20.2464,20.2027,20.2354,99600.0
2004-07-06 12:00:00,37.03,37.19,36.93,37.18,149600.0,20.23,20.3174,20.1753,20.3119,149600.0
2004-07-06 12:30:00,37.19,37.23,37.04,37.04,128200.0,20.3174,20.3392,20.2354,20.2354,128200.0
2004-07-06 13:00:00,37.04,37.05,36.95,37.05,83600.0,20.2354,20.2409,20.1863,20.2409,83600.0
2004-07-06 13:30:00,37.06,37.08,36.85,36.92,76400.0,20.2464,20.2573,20.1316,20.1699,76400.0
2004-07-06 14:00:00,36.92,36.95,36.76,36.76,105400.0,20.1699,20.1863,20.0825,20.0825,105400.0
2004-07-06 14:30:00,36.76,36.84,36.73,36.83,123800.0,20.0825,20.1262,20.0661,20.1207,123800.0
2004-07-06 15:00:00,36.83,37.06,36.83,37.01,173000.0,20.1207,20.2464,20.1207,20.2191,173000.0
2004-07-06 15:30:00,37.01,37.04,36.84,36.92,207800.0,20.2191,20.2354,20.1262,20.1699,207800.0
2004-07-07 09:30:00,36.95,37.4,36.95,37.18,217200.0,20.1863,20.4321,20.1863,20.3119,217200.0
2004-07-07 10:00:00,37.18,37.21,36.85,36.99,256000.0,20.3119,20.3283,20.1316,20.2081,256000.0
2004-07-07 10:30:00,36.95,37.02,36.82,36.87,125400.0,20.1863,20.2245,20.1153,20.1426,125400.0
2004-07-07 11:00:00,36.87,37.09,36.79,36.99,248200.0,20.1426,20.2628,20.0989,20.2081,248200.0
2004-07-07 11:30:00,36.98,37.1,36.95,37.09,174400.0,20.2027,20.2682,20.1863,20.2628,174400.0
2004-07-07 12:00:00,37.08,37.19,37.07,37.15,201200.0,20.2573,20.3174,20.2518,20.2955,201200.0
2004-07-07 12:30:00,37.16,37.2,37.13,37.15,87800.0,20.301,20.3229,20.2846,20.2955,87800.0
2004-07-07 13:00:00,37.15,37.3,37.04,37.26,95200.0,20.2955,20.3775,20.2354,20.3556,95200.0
2004-07-07 13:30:00,37.24,37.3,37.18,37.24,240000.0,20.3447,20.3775,20.3119,20.3447,240000.0
2004-07-07 14:00:00,37.23,37.29,37.18,37.26,97400.0,20.3392,20.372,20.3119,20.3556,97400.0
2004-07-07 14:30:00,37.26,37.32,37.22,37.3,136800.0,20.3556,20.3884,20.3338,20.3775,136800.0
2004-07-07 15:00:00,37.29,37.32,37.22,37.26,115000.0,20.372,20.3884,20.3338,20.3556,115000.0
2004-07-07 15:30:00,37.26,37.3,37.0,37.28,205800.0,20.3556,20.3775,20.2136,20.3666,205800.0
2004-07-08 09:30:00,36.99,36.99,36.5,36.66,271000.0,20.2081,20.2081,19.9404,20.0278,271000.0
2004-07-08 10:00:00,36.66,36.82,36.64,36.77,252800.0,20.0278,20.1153,20.0169,20.0879,252800.0
2004-07-08 10:30:00,36.79,36.87,36.7,36.74,177400.0,20.0989,20.1426,20.0497,20.0715,177400.0
2004-07-08 11:00:00,36.74,36.95,36.73,36.76,105800.0,20.0715,20.1863,20.0661,20.0825,105800.0
2004-07-08 11:30:00,36.77,36.9,36.77,36.8,94400.0,20.0879,20.159,20.0879,20.1043,94400.0
2004-07-08 12:00:00,36.8,36.8,36.65,36.72,55800.0,20.1043,20.1043,20.0224,20.0606,55800.0
2004-07-08 12:30:00,36.72,36.8,36.69,36.79,58600.0,20.0606,20.1043,20.0442,20.0989,58600.0
2004-07-08 13:00:00,36.77,36.8,36.72,36.73,119800.0,20.0879,20.1043,20.0606,20.0661,119800.0
2004-07-08 13:30:00,36.76,36.8,36.7,36.74,127000.0,20.0825,20.1043,20.0497,20.0715,127000.0
2004-07-08 14:00:00,36.73,36.77,36.63,36.69,232600.0,20.0661,20.0879,20.0115,20.0442,232600.0
2004-07-08 14:30:00,36.69,36.8,36.67,36.79,112200.0,20.0442,20.1043,20.0333,20.0989,112200.0
2004-07-08 15:00:00,36.77,36.8,36.62,36.69,165000.0,20.0879,20.1043,20.006,20.0442,165000.0
2004-07-08 15:30:00,36.69,36.73,36.48,36.48,190800.0,20.0442,20.0661,19.9295,19.9295,190800.0
2004-07-09 09:30:00,36.62,36.84,36.29,36.33,209400.0,20.006,20.1262,19.8257,19.8476,209400.0
2004-07-09 10:00:00,36.34,36.57,36.3,36.45,159400.0,19.853,19.9787,19.8312,19.9131,159400.0
2004-07-09 10:30:00,36.43,36.45,36.27,36.41,125600.0,19.9022,19.9131,19.8148,19.8913,125600.0
2004-07-09 11:00:00,36.4,36.65,36.35,36.62,119600.0,19.8858,20.0224,19.8585,20.006,119600.0
2004-07-09 11:30:00,36.6,36.65,36.55,36.6,200800.0,19.9951,20.0224,19.9677,19.9951,200800.0
2004-07-09 12:00:00,36.6,36.63,36.5,36.6,60600.0,19.9951,20.0115,19.9404,19.9951,60600.0
2004-07-09 12:30:00,36.6,36.67,36.6,36.65,157800.0,19.9951,20.0333,19.9951,20.0224,157800.0
2004-07-09 13:00:00,36.65,36.85,36.63,36.78,123000.0,20.0224,20.1316,20.0115,20.0934,123000.0
2004-07-09 13:30:00,36.78,36.84,36.72,36.84,144600.0,20.0934,20.1262,20.0606,20.1262,144600.0
2004-07-09 14:00:00,36.84,36.87,36.7,36.8,109200.0,20.1262,20.1426,20.0497,20.1043,109200.0
2004-07-09 14:30:00,36.8,36.84,36.73,36.81,65400.0,20.1043,20.1262,20.0661,20.1098,65400.0
2004-07-09 15:00:00,36.8,36.81,36.66,36.74,164200.0,20.1043,20.1098,20.0278,20.0715,164200.0
2004-07-09 15:30:00,36.74,36.77,36.7,36.76,112200.0,20.0715,20.0879,20.0497,20.0825,112200.0
2004-07-13 09:30:00,37.0,37.5,36.99,37.44,260600.0,20.2136,20.4867,20.2081,20.454,260600.0
2004-07-13 10:00:00,37.44,37.45,37.33,37.35,166400.0,20.454,20.4594,20.3939,20.4048,166400.0
2004-07-13 10:30:00,37.38,37.43,37.33,37.4,86000.0,20.4212,20.4485,20.3939,20.4321,86000.0
2004-07-13 11:00:00,37.4,37.63,37.38,37.63,142600.0,20.4321,20.5578,20.4212,20.5578,142600.0
2004-07-13 11:30:00,37.64,37.71,37.55,37.61,148800.0,20.5632,20.6015,20.5141,20.5468,148800.0
2004-07-13 12:00:00,37.62,37.72,37.61,37.68,144200.0,20.5523,20.6069,20.5468,20.5851,144200.0
2004-07-13 12:30:00,37.69,37.9,37.67,37.9,119000.0,20.5905,20.7053,20.5796,20.7053,119000.0
2004-07-13 13:00:00,37.93,38.05,37.83,37.99,166800.0,20.7217,20.7872,20.667,20.7544,166800.0
2004-07-13 13:30:00,37.99,38.02,37.91,37.98,92200.0,20.7544,20.7708,20.7107,20.749,92200.0
2004-07-13 14:00:00,37.97,38.07,37.96,38.02,167400.0,20.7435,20.7981,20.7381,20.7708,167400.0
2004-07-13 14:30:00,38.05,38.06,37.99,38.0,129200.0,20.7872,20.7927,20.7544,20.7599,129200.0
2004-07-13 15:00:00,37.99,38.11,37.98,38.1,161600.0,20.7544,20.82,20.749,20.8145,161600.0
2004-07-13 15:30:00,38.1,38.14,38.02,38.1,448800.0,20.8145,20.8364,20.7708,20.8145,448800.0
2004-07-14 09:30:00,38.27,38.98,38.25,38.98,356200.0,20.9074,21.2953,20.8965,21.2953,356200.0
2004-07-14 10:00:00,38.98,39.95,38.98,39.93,684600.0,21.2953,21.8252,21.2953,21.8143,684600.0
2004-07-14 10:30:00,39.92,40.08,39.55,39.85,1010200.0,21.8088,21.8962,21.6067,21.7706,1010200.0
2004-07-14 11:00:00,39.85,39.88,39.73,39.85,255200.0,21.7706,21.787,21.705,21.7706,255200.0
2004-07-14 11:30:00,39.85,39.89,39.79,39.85,149000.0,21.7706,21.7924,21.7378,21.7706,149000.0
2004-07-14 12:00:00,39.85,39.9,39.75,39.88,122200.0,21.7706,21.7979,21.716,21.787,122200.0
2004-07-14 12:30:00,39.88,39.9,39.75,39.81,74800.0,21.787,21.7979,21.716,21.7487,74800.0
2004-07-14 13:00:00,39.81,39.81,39.57,39.61,166600.0,21.7487,21.7487,21.6176,21.6395,166600.0
2004-07-14 13:30:00,39.62,39.66,39.44,39.48,263000.0,21.6449,21.6668,21.5466,21.5684,263000.0
2004-07-14 14:00:00,39.48,39.84,39.38,39.43,252600.0,21.5684,21.7651,21.5138,21.5411,252600.0
2004-07-14 14:30:00,39.43,39.47,39.27,39.28,217800.0,21.5411,21.563,21.4537,21.4592,217800.0
2004-07-14 15:00:00,39.28,39.28,39.1,39.1,371800.0,21.4592,21.4592,21.3608,21.3608,371800.0
2004-07-14 15:30:00,39.08,39.16,38.99,39.05,699200.0,21.3499,21.3936,21.3008,21.3335,699200.0
2004-07-15 09:30:00,39.4,39.5,38.78,39.13,297000.0,21.5247,21.5794,21.186,21.3772,297000.0
2004-07-15 10:00:00,39.13,39.35,39.05,39.08,216800.0,21.3772,21.4974,21.3335,21.3499,216800.0
2004-07-15 10:30:00,39.08,39.22,38.99,39.17,188600.0,21.3499,21.4264,21.3008,21.3991,188600.0
2004-07-15 11:00:00,39.15,39.18,39.09,39.15,241200.0,21.3882,21.4046,21.3554,21.3882,241200.0
2004-07-15 11:30:00,39.15,39.4,39.13,39.3,200400.0,21.3882,21.5247,21.3772,21.4701,200400.0
2004-07-15 12:00:00,39.35,39.41,39.3,39.33,213400.0,21.4974,21.5302,21.4701,21.4865,213400.0
2004-07-15 12:30:00,39.33,39.42,39.32,39.41,224600.0,21.4865,21.5357,21.481,21.5302,224600.0
2004-07-15 13:00:00,39.4,39.41,39.34,39.39,79800.0,21.5247,21.5302,21.492,21.5193,79800.0
2004-07-15 13:30:00,39.39,39.6,39.28,39.59,300000.0,21.5193,21.634,21.4592,21.6285,300000.0
2004-07-15 14:00:00,39.59,39.63,39.41,39.46,630200.0,21.6285,21.6504,21.5302,21.5575,630200.0
2004-07-15 14:30:00,39.45,39.52,39.31,39.38,130600.0,21.5521,21.5903,21.4756,21.5138,130600.0
2004-07-15 15:00:00,39.39,39.52,39.33,39.45,107400.0,21.5193,21.5903,21.4865,21.5521,107400.0
2004-07-15 15:30:00,39.45,39.55,39.35,39.49,315200.0,21.5521,21.6067,21.4974,21.5739,315200.0
2004-07-16 09:30:00,39.65,40.0,39.65,39.98,289400.0,21.6613,21.8525,21.6613,21.8416,289400.0
2004-07-16 10:00:00,39.99,39.99,39.63,39.76,177800.0,21.8471,21.8471,21.6504,21.7214,177800.0
2004-07-16 10:30:00,39.76,39.93,39.76,39.79,221200.0,21.7214,21.8143,21.7214,21.7378,221200.0
2004-07-16 11:00:00,39.79,40.0,39.79,39.96,250600.0,21.7378,21.8525,21.7378,21.8307,250600.0
2004-07-16 11:30:00,39.96,39.96,39.79,39.82,119600.0,21.8307,21.8307,21.7378,21.7542,119600.0
2004-07-16 12:00:00,39.83,39.83,39.72,39.77,259000.0,21.7597,21.7597,21.6996,21.7269,259000.0
2004-07-16 12:30:00,39.8,39.85,39.66,39.76,134800.0,21.7433,21.7706,21.6668,21.7214,134800.0
2004-07-16 13:00:00,39.75,39.86,39.74,39.77,209600.0,21.716,21.776,21.7105,21.7269,209600.0
2004-07-16 13:30:00,39.77,39.88,39.75,39.85,33200.0,21.7269,21.787,21.716,21.7706,33200.0
2004-07-16 14:00:00,39.85,39.9,39.74,39.74,82000.0,21.7706,21.7979,21.7105,21.7105,82000.0
2004-07-16 14:30:00,39.75,39.81,39.66,39.67,135000.0,21.716,21.7487,21.6668,21.6722,135000.0
2004-07-16 15:00:00,39.67,39.77,39.65,39.72,196000.0,21.6722,21.7269,21.6613,21.6996,196000.0
2004-07-16 15:30:00,39.71,39.76,39.67,39.74,563600.0,21.6941,21.7214,21.6722,21.7105,563600.0
2004-07-19 09:30:00,39.77,39.83,39.41,39.44,206600.0,21.7269,21.7597,21.5302,21.5466,206600.0
2004-07-19 10:00:00,39.44,39.6,39.27,39.32,245800.0,21.5466,21.634,21.4537,21.481,245800.0
2004-07-19 10:30:00,39.31,39.46,39.3,39.42,173600.0,21.4756,21.5575,21.4701,21.5357,173600.0
2004-07-19 11:00:00,39.44,39.52,39.26,39.27,114000.0,21.5466,21.5903,21.4483,21.4537,114000.0
2004-07-19 11:30:00,39.27,39.28,38.92,38.96,239400.0,21.4537,21.4592,21.2625,21.2844,239400.0
2004-07-19 12:00:00,38.97,39.0,38.82,38.85,547400.0,21.2898,21.3062,21.2079,21.2243,547400.0
2004-07-19 12:30:00,38.85,38.87,38.7,38.87,161000.0,21.2243,21.2352,21.1423,21.2352,161000.0
2004-07-19 13:00:00,38.87,38.99,38.87,38.93,207200.0,21.2352,21.3008,21.2352,21.268,207200.0
2004-07-19 13:30:00,38.92,39.09,38.92,39.08,187800.0,21.2625,21.3554,21.2625,21.3499,187800.0
2004-07-19 14:00:00,39.08,39.44,39.03,39.42,152400.0,21.3499,21.5466,21.3226,21.5357,152400.0
2004-07-19 14:30:00,39.41,39.54,39.26,39.35,98200.0,21.5302,21.6012,21.4483,21.4974,98200.0
2004-07-19 15:00:00,39.35,39.38,39.24,39.27,106400.0,21.4974,21.5138,21.4373,21.4537,106400.0
2004-07-19 15:30:00,39.27,39.35,39.19,39.23,192800.0,21.4537,21.4974,21.41,21.4319,192800.0
2004-07-20 09:30:00,39.28,39.32,38.25,38.27,317600.0,21.4592,21.481,20.8965,20.9074,317600.0
2004-07-20 10:00:00,38.33,38.84,38.27,38.71,271600.0,20.9402,21.2188,20.9074,21.1478,271600.0
2004-07-20 10:30:00,38.69,38.77,38.51,38.75,268800.0,21.1369,21.1806,21.0385,21.1696,268800.0
2004-07-20 11:00:00,38.76,39.22,38.76,39.18,198000.0,21.1751,21.4264,21.1751,21.4046,198000.0
2004-07-20 11:30:00,39.18,39.32,38.97,38.97,219400.0,21.4046,21.481,21.2898,21.2898,219400.0
2004-07-20 12:00:00,38.97,39.04,38.94,39.0,131000.0,21.2898,21.3281,21.2734,21.3062,131000.0
2004-07-20 12:30:00,39.02,39.04,38.92,38.99,1268200.0,21.3171,21.3281,21.2625,21.3008,1268200.0
2004-07-20 13:00:00,38.96,38.99,38.88,38.97,47200.0,21.2844,21.3008,21.2407,21.2898,47200.0
2004-07-20 13:30:00,38.97,39.18,38.94,39.15,51000.0,21.2898,21.4046,21.2734,21.3882,51000.0
2004-07-20 14:00:00,39.14,39.48,39.12,39.48,117800.0,21.3827,21.5684,21.3718,21.5684,117800.0
2004-07-20 14:30:00,39.48,39.6,39.26,39.35,173400.0,21.5684,21.634,21.4483,21.4974,173400.0
2004-07-20 15:00:00,39.31,39.37,39.22,39.34,304400.0,21.4756,21.5084,21.4264,21.492,304400.0
2004-07-20 15:30:00,39.35,39.49,39.34,39.47,236200.0,21.4974,21.5739,21.492,21.563,236200.0
2004-07-21 09:30:00,39.98,39.98,39.68,39.77,229000.0,21.8416,21.8416,21.6777,21.7269,229000.0
2004-07-21 10:00:00,39.77,39.84,39.63,39.7,116400.0,21.7269,21.7651,21.6504,21.6886,116400.0
2004-07-21 10:30:00,39.71,39.71,39.44,39.49,153600.0,21.6941,21.6941,21.5466,21.5739,153600.0
2004-07-21 11:00:00,39.49,39.49,39.31,39.34,105000.0,21.5739,21.5739,21.4756,21.492,105000.0
2004-07-21 11:30:00,39.32,39.41,39.3,39.34,99200.0,21.481,21.5302,21.4701,21.492,99200.0
2004-07-21 12:00:00,39.34,39.34,39.09,39.21,129600.0,21.492,21.492,21.3554,21.4209,129600.0
2004-07-21 12:30:00,39.2,39.33,39.15,39.22,81400.0,21.4155,21.4865,21.3882,21.4264,81400.0
2004-07-21 13:00:00,39.22,39.31,39.08,39.1,68600.0,21.4264,21.4756,21.3499,21.3608,68600.0
2004-07-21 13:30:00,39.1,39.2,38.65,38.7,146000.0,21.3608,21.4155,21.115,21.1423,146000.0
2004-07-21 14:00:00,38.68,38.84,38.42,38.73,308800.0,21.1314,21.2188,20.9894,21.1587,308800.0
2004-07-21 14:30:00,38.73,38.85,38.63,38.69,192000.0,21.1587,21.2243,21.1041,21.1369,192000.0
2004-07-21 15:00:00,38.69,38.69,38.21,38.22,387200.0,21.1369,21.1369,20.8746,20.8801,387200.0
2004-07-21 15:30:00,38.22,38.3,38.1,38.27,421400.0,20.8801,20.9238,20.8145,20.9074,421400.0
2004-07-22 09:30:00,38.31,38.31,37.75,37.75,364000.0,20.9293,20.9293,20.6233,20.6233,364000.0
2004-07-22 10:00:00,37.78,38.12,37.7,37.91,610000.0,20.6397,20.8255,20.596,20.7107,610000.0
2004-07-22 10:30:00,37.75,38.24,37.75,38.05,440800.0,20.6233,20.891,20.6233,20.7872,440800.0
2004-07-22 11:00:00,38.05,38.23,38.0,38.19,215600.0,20.7872,20.8856,20.7599,20.8637,215600.0
2004-07-22 11:30:00,38.19,38.21,37.95,37.95,330600.0,20.8637,20.8746,20.7326,20.7326,330600.0
2004-07-22 12:00:00,37.95,38.1,37.9,38.09,267400.0,20.7326,20.8145,20.7053,20.8091,267400.0
2004-07-22 12:30:00,38.06,38.37,38.0,38.25,161800.0,20.7927,20.962,20.7599,20.8965,161800.0
2004-07-22 13:00:00,38.26,38.57,37.95,38.2,305400.0,20.9019,21.0713,20.7326,20.8692,305400.0
2004-07-22 13:30:00,38.2,38.21,38.06,38.12,128800.0,20.8692,20.8746,20.7927,20.8255,128800.0
2004-07-22 14:00:00,38.13,38.47,38.13,38.38,275200.0,20.8309,21.0167,20.8309,20.9675,275200.0
2004-07-22 14:30:00,38.41,39.0,38.41,39.0,381800.0,20.9839,21.3062,20.9839,21.3062,381800.0
2004-07-22 15:00:00,39.0,39.82,39.0,39.2,567400.0,21.3062,21.7542,21.3062,21.4155,567400.0
2004-07-22 15:30:00,39.2,39.21,38.9,38.99,625600.0,21.4155,21.4209,21.2516,21.3008,625600.0
2004-07-23 09:30:00,38.87,38.89,38.61,38.61,355200.0,21.2352,21.2461,21.0932,21.0932,355200.0
2004-07-23 10:00:00,38.74,38.74,38.38,38.52,405000.0,21.1642,21.1642,20.9675,21.044,405000.0
2004-07-23 10:30:00,38.5,38.8,38.49,38.79,248200.0,21.0331,21.197,21.0276,21.1915,248200.0
2004-07-23 11:00:00,38.77,38.8,38.6,38.62,162800.0,21.1806,21.197,21.0877,21.0986,162800.0
2004-07-23 11:30:00,38.62,38.79,38.53,38.76,128200.0,21.0986,21.1915,21.0494,21.1751,128200.0
2004-07-23 12:00:00,38.78,38.8,38.58,38.66,122800.0,21.186,21.197,21.0768,21.1205,122800.0
2004-07-23 12:30:00,38.67,38.7,38.64,38.69,129200.0,21.1259,21.1423,21.1095,21.1369,129200.0
2004-07-23 13:00:00,38.69,38.8,38.68,38.73,172800.0,21.1369,21.197,21.1314,21.1587,172800.0
2004-07-23 13:30:00,38.73,38.92,38.73,38.9,227000.0,21.1587,21.2625,21.1587,21.2516,227000.0
2004-07-23 14:00:00,38.9,39.26,38.87,39.04,509600.0,21.2516,21.4483,21.2352,21.3281,509600.0
2004-07-23 14:30:00,39.04,39.05,38.83,38.98,102600.0,21.3281,21.3335,21.2133,21.2953,102600.0
2004-07-23 15:00:00,38.98,38.98,38.73,38.84,199400.0,21.2953,21.2953,21.1587,21.2188,199400.0
2004-07-23 15:30:00,38.85,39.05,38.68,38.82,478600.0,21.2243,21.3335,21.1314,21.2079,478600.0
2004-07-26 09:30:00,39.18,39.45,39.13,39.33,393600.0,21.4046,21.5521,21.3772,21.4865,393600.0
2004-07-26 10:00:00,39.3,39.4,39.05,39.05,217800.0,21.4701,21.5247,21.3335,21.3335,217800.0
2004-07-26 10:30:00,39.05,39.1,38.88,38.96,169600.0,21.3335,21.3608,21.2407,21.2844,169600.0
2004-07-26 11:00:00,38.96,38.96,38.75,38.85,228200.0,21.2844,21.2844,21.1696,21.2243,228200.0
2004-07-26 11:30:00,38.85,38.87,38.73,38.84,202200.0,21.2243,21.2352,21.1587,21.2188,202200.0
2004-07-26 12:00:00,38.82,38.93,38.79,38.79,171600.0,21.2079,21.268,21.1915,21.1915,171600.0
2004-07-26 12:30:00,38.76,38.83,38.54,38.54,117400.0,21.1751,21.2133,21.0549,21.0549,117400.0
2004-07-26 13:00:00,38.5,38.84,38.48,38.66,298600.0,21.0331,21.2188,21.0221,21.1205,298600.0
2004-07-26 13:30:00,38.66,38.75,38.62,38.62,131000.0,21.1205,21.1696,21.0986,21.0986,131000.0
2004-07-26 14:00:00,38.61,38.65,38.42,38.59,167000.0,21.0932,21.115,20.9894,21.0822,167000.0
2004-07-26 14:30:00,38.58,38.58,38.23,38.24,273600.0,21.0768,21.0768,20.8856,20.891,273600.0
2004-07-26 15:00:00,38.23,38.43,38.16,38.19,272600.0,20.8856,20.9948,20.8473,20.8637,272600.0
2004-07-26 15:30:00,38.19,38.4,38.14,38.35,460400.0,20.8637,20.9784,20.8364,20.9511,460400.0
2004-07-27 09:30:00,38.4,38.51,38.17,38.51,249600.0,20.9784,21.0385,20.8528,21.0385,249600.0
2004-07-27 10:00:00,38.6,38.81,38.53,38.68,382600.0,21.0877,21.2024,21.0494,21.1314,382600.0
2004-07-27 10:30:00,38.65,38.66,38.4,38.4,102800.0,21.115,21.1205,20.9784,20.9784,102800.0
2004-07-27 11:00:00,38.4,38.45,38.31,38.38,199400.0,20.9784,21.0057,20.9293,20.9675,199400.0
2004-07-27 11:30:00,38.38,38.43,38.3,38.3,102600.0,20.9675,20.9948,20.9238,20.9238,102600.0
2004-07-27 12:00:00,38.3,38.51,38.3,38.51,117000.0,20.9238,21.0385,20.9238,21.0385,117000.0
2004-07-27 12:30:00,38.51,38.8,38.51,38.71,259000.0,21.0385,21.197,21.0385,21.1478,259000.0
2004-07-27 13:00:00,38.71,38.81,38.68,38.76,123600.0,21.1478,21.2024,21.1314,21.1751,123600.0
2004-07-27 13:30:00,38.76,38.93,38.65,38.93,127200.0,21.1751,21.268,21.115,21.268,127200.0
2004-07-27 14:00:00,38.99,39.5,38.95,39.5,282200.0,21.3008,21.5794,21.2789,21.5794,282200.0
2004-07-27 14:30:00,39.48,39.74,39.4,39.71,550000.0,21.5684,21.7105,21.5247,21.6941,550000.0
2004-07-27 15:00:00,39.75,40.38,39.7,40.38,612000.0,21.716,22.0601,21.6886,22.0601,612000.0
2004-07-27 15:30:00,40.38,40.5,40.06,40.19,831200.0,22.0601,22.1257,21.8853,21.9563,831200.0
2004-07-28 09:30:00,40.39,41.05,40.38,40.94,413600.0,22.0656,22.4262,22.0601,22.3661,413600.0
2004-07-28 10:00:00,40.94,41.0,40.85,40.9,482200.0,22.3661,22.3988,22.3169,22.3442,482200.0
2004-07-28 10:30:00,40.87,41.11,40.87,41.07,589400.0,22.3278,22.4589,22.3278,22.4371,589400.0
2004-07-28 11:00:00,41.06,41.11,40.97,41.02,374400.0,22.4316,22.4589,22.3825,22.4098,374400.0
2004-07-28 11:30:00,41.02,41.33,40.99,41.18,198400.0,22.4098,22.5791,22.3934,22.4972,198400.0
2004-07-28 12:00:00,41.18,41.24,40.97,41.1,112000.0,22.4972,22.53,22.3825,22.4535,112000.0
2004-07-28 12:30:00,41.1,41.23,41.02,41.08,233800.0,22.4535,22.5245,22.4098,22.4425,233800.0
2004-07-28 13:00:00,41.08,41.31,41.07,41.12,189000.0,22.4425,22.5682,22.4371,22.4644,189000.0
2004-07-28 13:30:00,41.12,41.23,41.1,41.13,184600.0,22.4644,22.5245,22.4535,22.4699,184600.0
2004-07-28 14:00:00,41.13,41.2,41.09,41.18,102400.0,22.4699,22.5081,22.448,22.4972,102400.0
2004-07-28 14:30:00,41.17,41.31,41.13,41.31,266600.0,22.4917,22.5682,22.4699,22.5682,266600.0
2004-07-28 15:00:00,41.31,41.51,41.19,41.33,429600.0,22.5682,22.6775,22.5026,22.5791,429600.0
2004-07-28 15:30:00,41.35,41.62,41.33,41.54,482800.0,22.5901,22.7376,22.5791,22.6939,482800.0
2004-07-29 09:30:00,41.46,41.46,41.05,41.28,286200.0,22.6501,22.6501,22.4262,22.5518,286200.0
2004-07-29 10:00:00,41.42,41.66,41.19,41.54,254800.0,22.6283,22.7594,22.5026,22.6939,254800.0
2004-07-29 10:30:00,41.54,41.83,41.45,41.67,171200.0,22.6939,22.8523,22.6447,22.7649,171200.0
2004-07-29 11:00:00,41.7,41.77,41.51,41.72,154400.0,22.7813,22.8195,22.6775,22.7922,154400.0
2004-07-29 11:30:00,41.72,41.84,41.67,41.79,139600.0,22.7922,22.8577,22.7649,22.8304,139600.0
2004-07-29 12:00:00,41.82,41.89,41.77,41.88,144800.0,22.8468,22.8851,22.8195,22.8796,144800.0
2004-07-29 12:30:00,41.86,41.93,41.76,41.84,91800.0,22.8687,22.9069,22.814,22.8577,91800.0
2004-07-29 13:00:00,41.85,41.93,41.77,41.92,262400.0,22.8632,22.9069,22.8195,22.9015,262400.0
2004-07-29 13:30:00,41.92,42.13,41.88,42.1,107400.0,22.9015,23.0162,22.8796,22.9998,107400.0
2004-07-29 14:00:00,42.08,42.08,41.77,41.88,140400.0,22.9889,22.9889,22.8195,22.8796,140400.0
2004-07-29 14:30:00,41.85,42.13,41.83,42.13,74600.0,22.8632,23.0162,22.8523,23.0162,74600.0
2004-07-29 15:00:00,42.13,42.35,42.02,42.15,375400.0,23.0162,23.1364,22.9561,23.0271,375400.0
2004-07-29 15:30:00,42.15,42.24,42.06,42.18,244800.0,23.0271,23.0763,22.9779,23.0435,244800.0
2004-07-30 09:30:00,42.22,42.45,42.04,42.04,187800.0,23.0653,23.191,22.967,22.967,187800.0
2004-07-30 10:00:00,42.02,42.13,41.64,41.64,233400.0,22.9561,23.0162,22.7485,22.7485,233400.0
2004-07-30 10:30:00,41.63,42.01,41.55,42.01,259400.0,22.743,22.9506,22.6993,22.9506,259400.0
2004-07-30 11:00:00,42.02,42.09,41.92,42.0,149000.0,22.9561,22.9943,22.9015,22.9452,149000.0
2004-07-30 11:30:00,42.0,42.11,41.95,41.96,74000.0,22.9452,23.0053,22.9178,22.9233,74000.0
2004-07-30 12:00:00,41.96,42.2,41.95,42.2,64400.0,22.9233,23.0544,22.9178,23.0544,64400.0
2004-07-30 12:30:00,42.2,42.2,41.99,41.99,70000.0,23.0544,23.0544,22.9397,22.9397,70000.0
2004-07-30 13:00:00,41.99,42.02,41.97,42.02,36800.0,22.9397,22.9561,22.9288,22.9561,36800.0
2004-07-30 13:30:00,42.02,42.02,41.82,41.88,142400.0,22.9561,22.9561,22.8468,22.8796,142400.0
2004-07-30 14:00:00,41.88,41.94,41.82,41.84,104400.0,22.8796,22.9124,22.8468,22.8577,104400.0
2004-07-30 14:30:00,41.85,41.96,41.77,41.84,132400.0,22.8632,22.9233,22.8195,22.8577,132400.0
2004-07-30 15:00:00,41.85,41.88,41.77,41.85,92800.0,22.8632,22.8796,22.8195,22.8632,92800.0
2004-07-30 15:30:00,41.85,41.9,41.83,41.86,198600.0,22.8632,22.8905,22.8523,22.8687,198600.0
2004-08-02 09:30:00,41.83,41.83,41.3,41.34,144600.0,22.8523,22.8523,22.5627,22.5846,144600.0
2004-08-02 10:00:00,41.38,41.5,41.32,41.35,167600.0,22.6064,22.672,22.5737,22.5901,167600.0
2004-08-02 10:30:00,41.34,41.62,41.15,41.62,127400.0,22.5846,22.7376,22.4808,22.7376,127400.0
2004-08-02 11:00:00,41.58,41.77,41.53,41.63,92000.0,22.7157,22.8195,22.6884,22.743,92000.0
2004-08-02 11:30:00,41.62,41.63,41.45,41.52,56400.0,22.7376,22.743,22.6447,22.6829,56400.0
2004-08-02 12:00:00,41.52,41.52,41.46,41.47,59400.0,22.6829,22.6829,22.6501,22.6556,59400.0
2004-08-02 12:30:00,41.48,41.6,41.46,41.56,36000.0,22.6611,22.7266,22.6501,22.7048,36000.0
2004-08-02 13:00:00,41.58,41.94,41.58,41.84,89800.0,22.7157,22.9124,22.7157,22.8577,89800.0
2004-08-02 13:30:00,41.85,42.07,41.83,42.01,117200.0,22.8632,22.9834,22.8523,22.9506,117200.0
2004-08-02 14:00:00,42.02,42.25,41.94,42.15,146000.0,22.9561,23.0817,22.9124,23.0271,146000.0
2004-08-02 14:30:00,42.13,42.17,41.9,41.96,133600.0,23.0162,23.038,22.8905,22.9233,133600.0
2004-08-02 15:00:00,41.97,42.23,41.97,42.23,119800.0,22.9288,23.0708,22.9288,23.0708,119800.0
2004-08-02 15:30:00,42.23,42.34,42.12,42.23,206000.0,23.0708,23.1309,23.0107,23.0708,206000.0
2004-08-03 09:30:00,42.23,42.36,41.82,41.85,161200.0,23.0708,23.1418,22.8468,22.8632,161200.0
2004-08-03 10:00:00,41.85,41.98,41.7,41.96,127200.0,22.8632,22.9342,22.7813,22.9233,127200.0
2004-08-03 10:30:00,41.97,42.0,41.84,42.0,175600.0,22.9288,22.9452,22.8577,22.9452,175600.0
2004-08-03 11:00:00,42.0,42.12,41.75,41.77,243200.0,22.9452,23.0107,22.8086,22.8195,243200.0
2004-08-03 11:30:00,41.77,41.88,41.67,41.76,81000.0,22.8195,22.8796,22.7649,22.814,81000.0
2004-08-03 12:00:00,41.77,41.8,41.68,41.77,55600.0,22.8195,22.8359,22.7703,22.8195,55600.0
2004-08-03 12:30:00,41.77,41.9,41.7,41.9,85000.0,22.8195,22.8905,22.7813,22.8905,85000.0
2004-08-03 13:00:00,41.88,41.98,41.82,41.94,73000.0,22.8796,22.9342,22.8468,22.9124,73000.0
2004-08-03 13:30:00,41.95,42.14,41.92,42.14,154000.0,22.9178,23.0216,22.9015,23.0216,154000.0
2004-08-03 14:00:00,42.13,42.19,41.89,42.13,102800.0,23.0162,23.049,22.8851,23.0162,102800.0
2004-08-03 14:30:00,42.12,42.19,41.85,41.88,145800.0,23.0107,23.049,22.8632,22.8796,145800.0
2004-08-03 15:00:00,41.9,41.96,41.74,41.92,214400.0,22.8905,22.9233,22.8031,22.9015,214400.0
2004-08-03 15:30:00,41.93,42.06,41.82,41.82,180400.0,22.9069,22.9779,22.8468,22.8468,180400.0
2004-08-04 09:30:00,41.65,41.83,41.51,41.8,176400.0,22.7539,22.8523,22.6775,22.8359,176400.0
2004-08-04 10:00:00,41.75,42.08,41.52,41.99,176800.0,22.8086,22.9889,22.6829,22.9397,176800.0
2004-08-04 10:30:00,41.99,42.27,41.97,41.98,269200.0,22.9397,23.0927,22.9288,22.9342,269200.0
2004-08-04 11:00:00,41.97,42.11,41.88,41.97,123000.0,22.9288,23.0053,22.8796,22.9288,123000.0
2004-08-04 11:30:00,41.97,42.0,41.85,41.94,96800.0,22.9288,22.9452,22.8632,22.9124,96800.0
2004-08-04 12:00:00,41.94,42.05,41.92,41.97,49800.0,22.9124,22.9725,22.9015,22.9288,49800.0
2004-08-04 12:30:00,41.96,41.96,41.77,41.82,95800.0,22.9233,22.9233,22.8195,22.8468,95800.0
2004-08-04 13:00:00,41.81,41.82,41.67,41.79,84400.0,22.8414,22.8468,22.7649,22.8304,84400.0
2004-08-04 13:30:00,41.8,41.94,41.77,41.89,88000.0,22.8359,22.9124,22.8195,22.8851,88000.0
2004-08-04 14:00:00,41.89,42.06,41.89,42.06,123200.0,22.8851,22.9779,22.8851,22.9779,123200.0
2004-08-04 14:30:00,42.07,42.1,41.85,41.91,134600.0,22.9834,22.9998,22.8632,22.896,134600.0
2004-08-04 15:00:00,41.91,41.92,41.74,41.78,111800.0,22.896,22.9015,22.8031,22.825,111800.0
2004-08-04 15:30:00,41.78,41.86,41.67,41.72,140600.0,22.825,22.8687,22.7649,22.7922,140600.0
2004-08-05 09:30:00,41.74,42.02,41.58,41.98,125400.0,22.8031,22.9561,22.7157,22.9342,125400.0
2004-08-05 10:00:00,41.98,42.0,41.8,41.85,214600.0,22.9342,22.9452,22.8359,22.8632,214600.0
2004-08-05 10:30:00,41.85,41.87,41.68,41.71,109400.0,22.8632,22.8741,22.7703,22.7867,109400.0
2004-08-05 11:00:00,41.67,41.67,41.33,41.38,139600.0,22.7649,22.7649,22.5791,22.6064,139600.0
2004-08-05 11:30:00,41.36,41.36,40.86,40.91,183800.0,22.5955,22.5955,22.3224,22.3497,183800.0
2004-08-05 12:00:00,40.91,41.0,40.69,40.97,147000.0,22.3497,22.3988,22.2295,22.3825,147000.0
2004-08-05 12:30:00,40.93,40.93,40.6,40.67,148800.0,22.3606,22.3606,22.1803,22.2186,148800.0
2004-08-05 13:00:00,40.67,40.7,40.45,40.45,130800.0,22.2186,22.2349,22.0984,22.0984,130800.0
2004-08-05 13:30:00,40.5,40.88,40.5,40.73,191200.0,22.1257,22.3333,22.1257,22.2513,191200.0
2004-08-05 14:00:00,40.74,40.74,40.45,40.63,174200.0,22.2568,22.2568,22.0984,22.1967,174200.0
2004-08-05 14:30:00,40.63,40.77,40.33,40.35,155200.0,22.1967,22.2732,22.0328,22.0437,155200.0
2004-08-05 15:00:00,40.35,40.5,40.29,40.38,177800.0,22.0437,22.1257,22.011,22.0601,177800.0
2004-08-05 15:30:00,40.4,40.6,40.35,40.38,380600.0,22.0711,22.1803,22.0437,22.0601,380600.0
2004-08-06 09:30:00,39.41,39.76,39.25,39.76,329600.0,21.5302,21.7214,21.4428,21.7214,329600.0
2004-08-06 10:00:00,39.76,39.83,39.52,39.61,237000.0,21.7214,21.7597,21.5903,21.6395,237000.0
2004-08-06 10:30:00,39.62,39.65,39.5,39.5,206600.0,21.6449,21.6613,21.5794,21.5794,206600.0
2004-08-06 11:00:00,39.5,39.51,39.16,39.3,300800.0,21.5794,21.5848,21.3936,21.4701,300800.0
2004-08-06 11:30:00,39.3,39.37,39.22,39.25,259000.0,21.4701,21.5084,21.4264,21.4428,259000.0
2004-08-06 12:00:00,39.25,39.36,39.15,39.29,196000.0,21.4428,21.5029,21.3882,21.4646,196000.0
2004-08-06 12:30:00,39.29,39.3,39.21,39.3,113000.0,21.4646,21.4701,21.4209,21.4701,113000.0
2004-08-06 13:00:00,39.3,39.3,39.15,39.25,131800.0,21.4701,21.4701,21.3882,21.4428,131800.0
2004-08-06 13:30:00,39.25,39.26,38.82,38.93,312400.0,21.4428,21.4483,21.2079,21.268,312400.0
2004-08-06 14:00:00,38.93,38.94,38.73,38.77,218400.0,21.268,21.2734,21.1587,21.1806,218400.0
2004-08-06 14:30:00,38.82,38.95,38.63,38.68,212000.0,21.2079,21.2789,21.1041,21.1314,212000.0
2004-08-06 15:00:00,38.68,38.8,38.53,38.63,295200.0,21.1314,21.197,21.0494,21.1041,295200.0
2004-08-06 15:30:00,38.63,38.85,38.59,38.84,421000.0,21.1041,21.2243,21.0822,21.2188,421000.0
2004-08-09 09:30:00,39.0,39.46,39.0,39.29,196800.0,21.3062,21.5575,21.3062,21.4646,196800.0
2004-08-09 10:00:00,39.29,39.29,39.06,39.24,211200.0,21.4646,21.4646,21.339,21.4373,211200.0
2004-08-09 10:30:00,39.24,39.83,39.23,39.8,168600.0,21.4373,21.7597,21.4319,21.7433,168600.0
2004-08-09 11:00:00,39.88,39.92,39.49,39.49,144400.0,21.787,21.8088,21.5739,21.5739,144400.0
2004-08-09 11:30:00,39.49,39.54,39.38,39.52,116800.0,21.5739,21.6012,21.5138,21.5903,116800.0
2004-08-09 12:00:00,39.5,39.6,39.43,39.5,131800.0,21.5794,21.634,21.5411,21.5794,131800.0
2004-08-09 12:30:00,39.5,39.52,39.43,39.48,108800.0,21.5794,21.5903,21.5411,21.5684,108800.0
2004-08-09 13:00:00,39.49,39.51,39.4,39.42,156400.0,21.5739,21.5848,21.5247,21.5357,156400.0
2004-08-09 13:30:00,39.4,39.5,39.38,39.48,81600.0,21.5247,21.5794,21.5138,21.5684,81600.0
2004-08-09 14:00:00,39.49,39.67,39.46,39.59,76600.0,21.5739,21.6722,21.5575,21.6285,76600.0
2004-08-09 14:30:00,39.58,39.58,39.48,39.49,52400.0,21.6231,21.6231,21.5684,21.5739,52400.0
2004-08-09 15:00:00,39.49,39.56,39.48,39.56,74800.0,21.5739,21.6122,21.5684,21.6122,74800.0
2004-08-09 15:30:00,39.56,39.7,39.5,39.66,246000.0,21.6122,21.6886,21.5794,21.6668,246000.0
2004-08-10 09:30:00,39.68,40.21,39.68,39.97,194800.0,21.6777,21.9673,21.6777,21.8361,194800.0
2004-08-10 10:00:00,39.97,40.1,39.94,40.04,222200.0,21.8361,21.9072,21.8198,21.8744,222200.0
2004-08-10 10:30:00,40.05,40.19,40.02,40.18,226800.0,21.8798,21.9563,21.8635,21.9509,226800.0
2004-08-10 11:00:00,40.18,40.19,40.01,40.12,86800.0,21.9509,21.9563,21.858,21.9181,86800.0
2004-08-10 11:30:00,40.11,40.18,40.05,40.12,164800.0,21.9126,21.9509,21.8798,21.9181,164800.0
2004-08-10 12:00:00,40.13,40.18,40.12,40.13,41000.0,21.9236,21.9509,21.9181,21.9236,41000.0
2004-08-10 12:30:00,40.13,40.18,40.08,40.14,49200.0,21.9236,21.9509,21.8962,21.929,49200.0
2004-08-10 13:00:00,40.13,40.21,40.13,40.15,48000.0,21.9236,21.9673,21.9236,21.9345,48000.0
2004-08-10 13:30:00,40.15,40.28,40.14,40.26,73200.0,21.9345,22.0055,21.929,21.9946,73200.0
2004-08-10 14:00:00,40.26,40.26,40.15,40.17,95400.0,21.9946,21.9946,21.9345,21.9454,95400.0
2004-08-10 14:30:00,40.16,40.27,40.0,40.19,230000.0,21.9399,22.0,21.8525,21.9563,230000.0
2004-08-10 15:00:00,40.18,40.58,40.16,40.49,304800.0,21.9509,22.1694,21.9399,22.1202,304800.0
2004-08-10 15:30:00,40.49,40.9,40.43,40.87,519200.0,22.1202,22.3442,22.0874,22.3278,519200.0
2004-08-11 09:30:00,40.9,40.91,40.63,40.73,528600.0,22.3442,22.3497,22.1967,22.2513,528600.0
2004-08-11 10:00:00,40.73,40.74,40.38,40.58,239600.0,22.2513,22.2568,22.0601,22.1694,239600.0
2004-08-11 10:30:00,40.58,40.81,40.49,40.79,151400.0,22.1694,22.295,22.1202,22.2841,151400.0
2004-08-11 11:00:00,40.8,40.88,40.68,40.79,314000.0,22.2896,22.3333,22.224,22.2841,314000.0
2004-08-11 11:30:00,40.79,40.8,40.57,40.63,112800.0,22.2841,22.2896,22.1639,22.1967,112800.0
2004-08-11 12:00:00,40.59,40.59,40.33,40.54,159600.0,22.1749,22.1749,22.0328,22.1475,159600.0
2004-08-11 12:30:00,40.54,40.63,40.47,40.49,119400.0,22.1475,22.1967,22.1093,22.1202,119400.0
2004-08-11 13:00:00,40.49,40.7,40.47,40.7,102000.0,22.1202,22.2349,22.1093,22.2349,102000.0
2004-08-11 13:30:00,40.7,40.73,40.64,40.65,96400.0,22.2349,22.2513,22.2022,22.2076,96400.0
2004-08-11 14:00:00,40.63,40.69,40.6,40.65,111200.0,22.1967,22.2295,22.1803,22.2076,111200.0
2004-08-11 14:30:00,40.69,40.9,40.63,40.9,218800.0,22.2295,22.3442,22.1967,22.3442,218800.0
2004-08-11 15:00:00,40.9,41.1,40.77,41.07,371200.0,22.3442,22.4535,22.2732,22.4371,371200.0
2004-08-11 15:30:00,41.07,41.08,40.96,41.01,374800.0,22.4371,22.4425,22.377,22.4043,374800.0
2004-08-12 09:30:00,40.9,40.91,40.55,40.88,211600.0,22.3442,22.3497,22.153,22.3333,211600.0
2004-08-12 10:00:00,40.9,40.95,40.6,40.74,168800.0,22.3442,22.3715,22.1803,22.2568,168800.0
2004-08-12 10:30:00,40.71,40.72,40.23,40.23,148200.0,22.2404,22.2459,21.9782,21.9782,148200.0
2004-08-12 11:00:00,40.23,40.55,40.23,40.31,161600.0,21.9782,22.153,21.9782,22.0219,161600.0
2004-08-12 11:30:00,40.34,40.38,40.26,40.29,61400.0,22.0383,22.0601,21.9946,22.011,61400.0
2004-08-12 12:00:00,40.27,40.33,40.23,40.33,99600.0,22.0,22.0328,21.9782,22.0328,99600.0
2004-08-12 12:30:00,40.33,40.48,40.33,40.48,97000.0,22.0328,22.1148,22.0328,22.1148,97000.0
2004-08-12 13:00:00,40.47,40.47,40.04,40.17,102600.0,22.1093,22.1093,21.8744,21.9454,102600.0
2004-08-12 13:30:00,40.2,40.2,39.9,40.01,177200.0,21.9618,21.9618,21.7979,21.858,177200.0
2004-08-12 14:00:00,40.02,40.05,39.85,39.85,191600.0,21.8635,21.8798,21.7706,21.7706,191600.0
2004-08-12 14:30:00,39.85,40.16,39.77,40.03,141600.0,21.7706,21.9399,21.7269,21.8689,141600.0
2004-08-12 15:00:00,40.02,40.02,39.85,39.9,107400.0,21.8635,21.8635,21.7706,21.7979,107400.0
2004-08-12 15:30:00,39.9,39.91,39.74,39.85,247400.0,21.7979,21.8034,21.7105,21.7706,247400.0
2004-08-13 09:30:00,39.93,40.26,39.93,40.23,183000.0,21.8143,21.9946,21.8143,21.9782,183000.0
2004-08-13 10:00:00,40.23,40.23,39.67,39.94,163000.0,21.9782,21.9782,21.6722,21.8198,163000.0
2004-08-13 10:30:00,39.94,40.04,39.77,39.81,86200.0,21.8198,21.8744,21.7269,21.7487,86200.0
2004-08-13 11:00:00,39.78,40.05,39.78,40.0,183400.0,21.7323,21.8798,21.7323,21.8525,183400.0
2004-08-13 11:30:00,40.0,40.15,39.98,40.04,298600.0,21.8525,21.9345,21.8416,21.8744,298600.0
2004-08-13 12:00:00,40.06,40.13,39.88,39.91,50800.0,21.8853,21.9236,21.787,21.8034,50800.0
2004-08-13 12:30:00,39.91,39.96,39.63,39.65,55800.0,21.8034,21.8307,21.6504,21.6613,55800.0
2004-08-13 13:00:00,39.65,39.8,39.62,39.69,35200.0,21.6613,21.7433,21.6449,21.6832,35200.0
2004-08-13 13:30:00,39.69,39.9,39.63,39.84,43600.0,21.6832,21.7979,21.6504,21.7651,43600.0
2004-08-13 14:00:00,39.85,39.98,39.83,39.9,43600.0,21.7706,21.8416,21.7597,21.7979,43600.0
2004-08-13 14:30:00,39.9,39.9,39.58,39.59,46400.0,21.7979,21.7979,21.6231,21.6285,46400.0
2004-08-13 15:00:00,39.59,39.74,39.53,39.59,128200.0,21.6285,21.7105,21.5958,21.6285,128200.0
2004-08-13 15:30:00,39.59,39.76,39.57,39.73,180400.0,21.6285,21.7214,21.6176,21.705,180400.0
2004-08-16 09:30:00,39.77,40.55,39.76,40.27,207200.0,21.7269,22.153,21.7214,22.0,207200.0
2004-08-16 10:00:00,40.38,40.65,40.32,40.38,212400.0,22.0601,22.2076,22.0274,22.0601,212400.0
2004-08-16 10:30:00,40.38,40.59,40.37,40.57,159200.0,22.0601,22.1749,22.0547,22.1639,159200.0
2004-08-16 11:00:00,40.58,40.59,40.45,40.49,116800.0,22.1694,22.1749,22.0984,22.1202,116800.0
2004-08-16 11:30:00,40.5,40.59,40.48,40.57,67000.0,22.1257,22.1749,22.1148,22.1639,67000.0
2004-08-16 12:00:00,40.56,40.59,40.47,40.48,73200.0,22.1585,22.1749,22.1093,22.1148,73200.0
2004-08-16 12:30:00,40.51,40.85,40.49,40.83,403000.0,22.1311,22.3169,22.1202,22.306,403000.0
2004-08-16 13:00:00,40.84,40.92,40.78,40.88,103000.0,22.3114,22.3551,22.2787,22.3333,103000.0
2004-08-16 13:30:00,40.88,40.96,40.71,40.84,112600.0,22.3333,22.377,22.2404,22.3114,112600.0
2004-08-16 14:00:00,40.83,40.96,40.77,40.94,134600.0,22.306,22.377,22.2732,22.3661,134600.0
2004-08-16 14:30:00,40.92,41.02,40.85,40.97,106200.0,22.3551,22.4098,22.3169,22.3825,106200.0
2004-08-16 15:00:00,40.98,41.08,40.92,40.96,147800.0,22.3879,22.4425,22.3551,22.377,147800.0
2004-08-16 15:30:00,40.96,41.27,40.95,41.22,220800.0,22.377,22.5463,22.3715,22.519,220800.0
2004-08-17 09:30:00,41.25,41.7,41.25,41.63,230800.0,22.5354,22.7813,22.5354,22.743,230800.0
2004-08-17 10:00:00,41.66,41.66,41.38,41.41,222800.0,22.7594,22.7594,22.6064,22.6228,222800.0
2004-08-17 10:30:00,41.41,41.8,41.36,41.58,152200.0,22.6228,22.8359,22.5955,22.7157,152200.0
2004-08-17 11:00:00,41.6,41.63,41.27,41.34,202000.0,22.7266,22.743,22.5463,22.5846,202000.0
2004-08-17 11:30:00,41.34,41.44,41.32,41.4,137200.0,22.5846,22.6392,22.5737,22.6174,137200.0
2004-08-17 12:00:00,41.4,41.5,41.39,41.49,65800.0,22.6174,22.672,22.6119,22.6665,65800.0
2004-08-17 12:30:00,41.48,41.62,41.43,41.6,75000.0,22.6611,22.7376,22.6338,22.7266,75000.0
2004-08-17 13:00:00,41.6,41.6,41.48,41.55,32600.0,22.7266,22.7266,22.6611,22.6993,32600.0
2004-08-17 13:30:00,41.55,41.55,41.45,41.5,40600.0,22.6993,22.6993,22.6447,22.672,40600.0
2004-08-17 14:00:00,41.5,41.52,41.36,41.42,98800.0,22.672,22.6829,22.5955,22.6283,98800.0
2004-08-17 14:30:00,41.43,41.57,41.43,41.49,109600.0,22.6338,22.7102,22.6338,22.6665,109600.0
2004-08-17 15:00:00,41.49,41.51,41.27,41.29,114800.0,22.6665,22.6775,22.5463,22.5573,114800.0
2004-08-17 15:30:00,41.29,41.53,41.29,41.43,247200.0,22.5573,22.6884,22.5573,22.6338,247200.0
2004-08-18 09:30:00,41.13,41.13,40.7,40.8,296800.0,22.4699,22.4699,22.2349,22.2896,296800.0
2004-08-18 10:00:00,40.8,41.04,40.8,40.81,157400.0,22.2896,22.4207,22.2896,22.295,157400.0
2004-08-18 10:30:00,40.81,40.95,40.6,40.88,179200.0,22.295,22.3715,22.1803,22.3333,179200.0
2004-08-18 11:00:00,40.88,41.1,40.7,41.1,106400.0,22.3333,22.4535,22.2349,22.4535,106400.0
2004-08-18 11:30:00,41.1,41.13,40.99,41.08,41000.0,22.4535,22.4699,22.3934,22.4425,41000.0
2004-08-18 12:00:00,41.07,41.16,41.04,41.16,70200.0,22.4371,22.4863,22.4207,22.4863,70200.0
2004-08-18 12:30:00,41.16,41.21,41.07,41.09,45600.0,22.4863,22.5136,22.4371,22.448,45600.0
2004-08-18 13:00:00,41.08,41.15,41.05,41.12,39600.0,22.4425,22.4808,22.4262,22.4644,39600.0
2004-08-18 13:30:00,41.12,41.25,41.09,41.15,87400.0,22.4644,22.5354,22.448,22.4808,87400.0
2004-08-18 14:00:00,41.15,41.43,41.15,41.33,139800.0,22.4808,22.6338,22.4808,22.5791,139800.0
2004-08-18 14:30:00,41.33,41.46,41.22,41.46,70200.0,22.5791,22.6501,22.519,22.6501,70200.0
2004-08-18 15:00:00,41.45,41.49,41.33,41.46,106400.0,22.6447,22.6665,22.5791,22.6501,106400.0
2004-08-18 15:30:00,41.46,41.59,41.34,41.52,171600.0,22.6501,22.7212,22.5846,22.6829,171600.0
2004-08-19 09:30:00,41.51,41.93,41.43,41.8,214600.0,22.6775,22.9069,22.6338,22.8359,214600.0
2004-08-19 10:00:00,41.82,41.89,41.52,41.63,178400.0,22.8468,22.8851,22.6829,22.743,178400.0
2004-08-19 10:30:00,41.65,41.79,41.58,41.67,90200.0,22.7539,22.8304,22.7157,22.7649,90200.0
2004-08-19 11:00:00,41.68,41.93,41.64,41.92,153600.0,22.7703,22.9069,22.7485,22.9015,153600.0
2004-08-19 11:30:00,41.92,41.98,41.66,41.74,102400.0,22.9015,22.9342,22.7594,22.8031,102400.0
2004-08-19 12:00:00,41.74,41.83,41.52,41.52,79600.0,22.8031,22.8523,22.6829,22.6829,79600.0
2004-08-19 12:30:00,41.54,41.73,41.54,41.65,42000.0,22.6939,22.7977,22.6939,22.7539,42000.0
2004-08-19 13:00:00,41.65,41.74,41.65,41.72,35400.0,22.7539,22.8031,22.7539,22.7922,35400.0
2004-08-19 13:30:00,41.72,41.83,41.7,41.74,95600.0,22.7922,22.8523,22.7813,22.8031,95600.0
2004-08-19 14:00:00,41.74,41.77,41.57,41.6,232600.0,22.8031,22.8195,22.7102,22.7266,232600.0
2004-08-19 14:30:00,41.59,41.59,41.4,41.44,142400.0,22.7212,22.7212,22.6174,22.6392,142400.0
2004-08-19 15:00:00,41.43,41.65,41.32,41.6,122800.0,22.6338,22.7539,22.5737,22.7266,122800.0
2004-08-19 15:30:00,41.62,41.71,41.51,41.63,136200.0,22.7376,22.7867,22.6775,22.743,136200.0
2004-08-20 09:30:00,41.63,41.64,41.2,41.27,200400.0,22.743,22.7485,22.5081,22.5463,200400.0
2004-08-20 10:00:00,41.27,41.41,41.24,41.36,84400.0,22.5463,22.6228,22.53,22.5955,84400.0
2004-08-20 10:30:00,41.37,41.54,41.33,41.52,111200.0,22.601,22.6939,22.5791,22.6829,111200.0
2004-08-20 11:00:00,41.52,41.74,41.47,41.71,77400.0,22.6829,22.8031,22.6556,22.7867,77400.0
2004-08-20 11:30:00,41.74,41.83,41.68,41.72,124800.0,22.8031,22.8523,22.7703,22.7922,124800.0
2004-08-20 12:00:00,41.73,41.76,41.63,41.65,35000.0,22.7977,22.814,22.743,22.7539,35000.0
2004-08-20 12:30:00,41.65,41.96,41.65,41.88,50400.0,22.7539,22.9233,22.7539,22.8796,50400.0
2004-08-20 13:00:00,41.89,41.9,41.76,41.76,48000.0,22.8851,22.8905,22.814,22.814,48000.0
2004-08-20 13:30:00,41.74,41.96,41.74,41.96,51600.0,22.8031,22.9233,22.8031,22.9233,51600.0
2004-08-20 14:00:00,41.96,42.22,41.94,42.16,130000.0,22.9233,23.0653,22.9124,23.0326,130000.0
2004-08-20 14:30:00,42.15,42.27,42.1,42.22,155600.0,23.0271,23.0927,22.9998,23.0653,155600.0
2004-08-20 15:00:00,42.22,42.25,42.06,42.13,96200.0,23.0653,23.0817,22.9779,23.0162,96200.0
2004-08-20 15:30:00,42.13,42.22,42.0,42.13,175200.0,23.0162,23.0653,22.9452,23.0162,175200.0
2004-08-23 09:30:00,42.08,42.39,41.94,42.11,217000.0,22.9889,23.1582,22.9124,23.0053,217000.0
2004-08-23 10:00:00,42.11,42.16,41.63,41.77,262400.0,23.0053,23.0326,22.743,22.8195,262400.0
2004-08-23 10:30:00,41.74,41.99,41.73,41.73,156000.0,22.8031,22.9397,22.7977,22.7977,156000.0
2004-08-23 11:00:00,41.74,41.75,41.27,41.33,185400.0,22.8031,22.8086,22.5463,22.5791,185400.0
2004-08-23 11:30:00,41.31,41.35,41.02,41.02,257200.0,22.5682,22.5901,22.4098,22.4098,257200.0
2004-08-23 12:00:00,41.02,41.09,40.89,41.04,206000.0,22.4098,22.448,22.3387,22.4207,206000.0
2004-08-23 12:30:00,41.02,41.05,40.96,41.01,130200.0,22.4098,22.4262,22.377,22.4043,130200.0
2004-08-23 13:00:00,41.02,41.02,40.81,40.84,128600.0,22.4098,22.4098,22.295,22.3114,128600.0
2004-08-23 13:30:00,40.88,41.1,40.84,41.06,187800.0,22.3333,22.4535,22.3114,22.4316,187800.0
2004-08-23 14:00:00,41.06,41.3,41.04,41.12,158800.0,22.4316,22.5627,22.4207,22.4644,158800.0
2004-08-23 14:30:00,41.14,41.15,40.91,40.95,129000.0,22.4753,22.4808,22.3497,22.3715,129000.0
2004-08-23 15:00:00,40.95,40.95,40.79,40.9,244800.0,22.3715,22.3715,22.2841,22.3442,244800.0
2004-08-23 15:30:00,40.9,40.9,40.58,40.63,550000.0,22.3442,22.3442,22.1694,22.1967,550000.0
2004-08-24 09:30:00,40.69,41.1,40.69,40.85,473800.0,22.2295,22.4535,22.2295,22.3169,473800.0
2004-08-24 10:00:00,40.85,40.87,40.41,40.42,393400.0,22.3169,22.3278,22.0765,22.082,393400.0
2004-08-24 10:30:00,40.44,40.74,40.44,40.71,212200.0,22.0929,22.2568,22.0929,22.2404,212200.0
2004-08-24 11:00:00,40.71,40.71,40.43,40.49,188200.0,22.2404,22.2404,22.0874,22.1202,188200.0
2004-08-24 11:30:00,40.49,40.62,40.49,40.5,109000.0,22.1202,22.1912,22.1202,22.1257,109000.0
2004-08-24 12:00:00,40.49,40.54,40.39,40.46,123400.0,22.1202,22.1475,22.0656,22.1038,123400.0
2004-08-24 12:30:00,40.46,40.49,40.37,40.47,93800.0,22.1038,22.1202,22.0547,22.1093,93800.0
2004-08-24 13:00:00,40.48,40.48,40.42,40.45,91800.0,22.1148,22.1148,22.082,22.0984,91800.0
2004-08-24 13:30:00,40.45,40.51,40.33,40.45,171200.0,22.0984,22.1311,22.0328,22.0984,171200.0
2004-08-24 14:00:00,40.46,40.48,40.23,40.32,191000.0,22.1038,22.1148,21.9782,22.0274,191000.0
2004-08-24 14:30:00,40.32,40.33,40.18,40.25,136400.0,22.0274,22.0328,21.9509,21.9891,136400.0
2004-08-24 15:00:00,40.25,40.37,40.13,40.26,178400.0,21.9891,22.0547,21.9236,21.9946,178400.0
2004-08-24 15:30:00,40.27,40.49,40.26,40.41,321000.0,22.0,22.1202,21.9946,22.0765,321000.0
2004-08-25 09:30:00,40.0,40.0,39.4,39.88,624400.0,21.8525,21.8525,21.5247,21.787,624400.0
2004-08-25 10:00:00,39.88,39.94,39.27,39.35,575600.0,21.787,21.8198,21.4537,21.4974,575600.0
2004-08-25 10:30:00,39.35,39.5,39.34,39.37,270600.0,21.4974,21.5794,21.492,21.5084,270600.0
2004-08-25 11:00:00,39.37,39.4,39.2,39.24,508000.0,21.5084,21.5247,21.4155,21.4373,508000.0
2004-08-25 11:30:00,39.24,39.27,39.1,39.17,269600.0,21.4373,21.4537,21.3608,21.3991,269600.0
2004-08-25 12:00:00,39.21,39.56,39.13,39.53,241000.0,21.4209,21.6122,21.3772,21.5958,241000.0
2004-08-25 12:30:00,39.55,39.7,39.55,39.6,188400.0,21.6067,21.6886,21.6067,21.634,188400.0
2004-08-25 13:00:00,39.6,39.6,39.44,39.49,177600.0,21.634,21.634,21.5466,21.5739,177600.0
2004-08-25 13:30:00,39.49,39.63,39.43,39.63,155400.0,21.5739,21.6504,21.5411,21.6504,155400.0
2004-08-25 14:00:00,39.63,39.88,39.6,39.74,236400.0,21.6504,21.787,21.634,21.7105,236400.0
2004-08-25 14:30:00,39.74,39.87,39.65,39.86,216000.0,21.7105,21.7815,21.6613,21.776,216000.0
2004-08-25 15:00:00,39.87,39.92,39.71,39.86,232200.0,21.7815,21.8088,21.6941,21.776,232200.0
2004-08-25 15:30:00,39.85,39.99,39.74,39.96,454000.0,21.7706,21.8471,21.7105,21.8307,454000.0
2004-08-26 09:30:00,39.96,40.32,39.9,39.93,192200.0,21.8307,22.0274,21.7979,21.8143,192200.0
2004-08-26 10:00:00,39.9,39.99,39.68,39.68,289800.0,21.7979,21.8471,21.6777,21.6777,289800.0
2004-08-26 10:30:00,39.68,39.72,39.47,39.47,183000.0,21.6777,21.6996,21.563,21.563,183000.0
2004-08-26 11:00:00,39.45,39.51,39.38,39.43,232000.0,21.5521,21.5848,21.5138,21.5411,232000.0
2004-08-26 11:30:00,39.43,39.5,39.32,39.32,138200.0,21.5411,21.5794,21.481,21.481,138200.0
2004-08-26 12:00:00,39.33,39.48,39.32,39.46,149400.0,21.4865,21.5684,21.481,21.5575,149400.0
2004-08-26 12:30:00,39.45,39.71,39.44,39.65,184000.0,21.5521,21.6941,21.5466,21.6613,184000.0
2004-08-26 13:00:00,39.65,39.67,39.58,39.63,70000.0,21.6613,21.6722,21.6231,21.6504,70000.0
2004-08-26 13:30:00,39.63,39.7,39.59,39.63,72200.0,21.6504,21.6886,21.6285,21.6504,72200.0
2004-08-26 14:00:00,39.63,39.63,39.33,39.33,195400.0,21.6504,21.6504,21.4865,21.4865,195400.0
2004-08-26 14:30:00,39.35,39.43,39.29,39.36,139400.0,21.4974,21.5411,21.4646,21.5029,139400.0
2004-08-26 15:00:00,39.35,39.4,39.09,39.4,400000.0,21.4974,21.5247,21.3554,21.5247,400000.0
2004-08-26 15:30:00,39.4,39.4,39.26,39.38,298200.0,21.5247,21.5247,21.4483,21.5138,298200.0
2004-08-27 09:30:00,39.45,39.88,39.45,39.77,230800.0,21.5521,21.787,21.5521,21.7269,230800.0
2004-08-27 10:00:00,39.79,39.99,39.79,39.92,128200.0,21.7378,21.8471,21.7378,21.8088,128200.0
2004-08-27 10:30:00,39.92,40.0,39.85,39.98,110800.0,21.8088,21.8525,21.7706,21.8416,110800.0
2004-08-27 11:00:00,39.98,39.99,39.81,39.84,149000.0,21.8416,21.8471,21.7487,21.7651,149000.0
2004-08-27 11:30:00,39.83,39.88,39.7,39.72,102600.0,21.7597,21.787,21.6886,21.6996,102600.0
2004-08-27 12:00:00,39.73,39.73,39.52,39.58,100200.0,21.705,21.705,21.5903,21.6231,100200.0
2004-08-27 12:30:00,39.58,39.63,39.54,39.63,85400.0,21.6231,21.6504,21.6012,21.6504,85400.0
2004-08-27 13:00:00,39.63,39.8,39.63,39.67,63400.0,21.6504,21.7433,21.6504,21.6722,63400.0
2004-08-27 13:30:00,39.67,39.79,39.67,39.74,38600.0,21.6722,21.7378,21.6722,21.7105,38600.0
2004-08-27 14:00:00,39.75,39.88,39.72,39.85,58400.0,21.716,21.787,21.6996,21.7706,58400.0
2004-08-27 14:30:00,39.85,39.93,39.84,39.91,54800.0,21.7706,21.8143,21.7651,21.8034,54800.0
2004-08-27 15:00:00,39.92,39.93,39.81,39.88,92600.0,21.8088,21.8143,21.7487,21.787,92600.0
2004-08-27 15:30:00,39.88,39.88,39.71,39.77,149800.0,21.787,21.787,21.6941,21.7269,149800.0
2004-08-30 09:30:00,39.74,40.24,39.51,39.58,173400.0,21.7105,21.9836,21.5848,21.6231,173400.0
2004-08-30 10:00:00,39.63,39.69,39.52,39.61,217400.0,21.6504,21.6832,21.5903,21.6395,217400.0
2004-08-30 10:30:00,39.62,39.66,39.42,39.44,104200.0,21.6449,21.6668,21.5357,21.5466,104200.0
2004-08-30 11:00:00,39.45,39.48,39.15,39.21,271000.0,21.5521,21.5684,21.3882,21.4209,271000.0
2004-08-30 11:30:00,39.21,39.43,39.15,39.41,250600.0,21.4209,21.5411,21.3882,21.5302,250600.0
2004-08-30 12:00:00,39.42,39.46,39.38,39.4,93800.0,21.5357,21.5575,21.5138,21.5247,93800.0
2004-08-30 12:30:00,39.4,39.49,39.39,39.43,139600.0,21.5247,21.5739,21.5193,21.5411,139600.0
2004-08-30 13:00:00,39.43,39.43,39.27,39.31,144400.0,21.5411,21.5411,21.4537,21.4756,144400.0
2004-08-30 13:30:00,39.32,39.39,39.29,39.32,55400.0,21.481,21.5193,21.4646,21.481,55400.0
2004-08-30 14:00:00,39.32,39.4,39.32,39.4,44400.0,21.481,21.5247,21.481,21.5247,44400.0
2004-08-30 14:30:00,39.4,39.46,39.24,39.24,97600.0,21.5247,21.5575,21.4373,21.4373,97600.0
2004-08-30 15:00:00,39.23,39.3,39.13,39.2,211200.0,21.4319,21.4701,21.3772,21.4155,211200.0
2004-08-30 15:30:00,39.2,39.21,38.92,39.02,649200.0,21.4155,21.4209,21.2625,21.3171,649200.0
2004-08-31 09:30:00,39.05,39.52,39.02,39.35,242400.0,21.3335,21.5903,21.3171,21.4974,242400.0
2004-08-31 10:00:00,39.35,39.35,39.02,39.23,181800.0,21.4974,21.4974,21.3171,21.4319,181800.0
2004-08-31 10:30:00,39.22,39.24,39.07,39.12,166800.0,21.4264,21.4373,21.3445,21.3718,166800.0
2004-08-31 11:00:00,39.1,39.2,39.06,39.17,85000.0,21.3608,21.4155,21.339,21.3991,85000.0
2004-08-31 11:30:00,39.17,39.19,39.1,39.13,104400.0,21.3991,21.41,21.3608,21.3772,104400.0
2004-08-31 12:00:00,39.12,39.32,39.09,39.29,68600.0,21.3718,21.481,21.3554,21.4646,68600.0
2004-08-31 12:30:00,39.29,39.35,39.13,39.13,66600.0,21.4646,21.4974,21.3772,21.3772,66600.0
2004-08-31 13:00:00,39.13,39.19,39.04,39.1,98600.0,21.3772,21.41,21.3281,21.3608,98600.0
2004-08-31 13:30:00,39.12,39.15,39.07,39.13,132600.0,21.3718,21.3882,21.3445,21.3772,132600.0
2004-08-31 14:00:00,39.13,39.17,38.75,38.75,356400.0,21.3772,21.3991,21.1696,21.1696,356400.0
2004-08-31 14:30:00,38.75,39.08,38.75,39.06,299400.0,21.1696,21.3499,21.1696,21.339,299400.0
2004-08-31 15:00:00,39.06,39.1,39.01,39.1,134000.0,21.339,21.3608,21.3117,21.3608,134000.0
2004-08-31 15:30:00,39.09,39.27,39.05,39.17,284600.0,21.3554,21.4537,21.3335,21.3991,284600.0
2004-09-01 09:30:00,39.15,39.25,38.98,39.07,237800.0,21.3882,21.4428,21.2953,21.3445,237800.0
2004-09-01 10:00:00,39.02,39.29,39.02,39.29,196400.0,21.3171,21.4646,21.3171,21.4646,196400.0
2004-09-01 10:30:00,39.31,39.36,39.09,39.2,184800.0,21.4756,21.5029,21.3554,21.4155,184800.0
2004-09-01 11:00:00,39.2,39.29,39.2,39.27,143400.0,21.4155,21.4646,21.4155,21.4537,143400.0
2004-09-01 11:30:00,39.27,39.31,39.2,39.27,59600.0,21.4537,21.4756,21.4155,21.4537,59600.0
2004-09-01 12:00:00,39.27,39.52,39.2,39.49,112800.0,21.4537,21.5903,21.4155,21.5739,112800.0
2004-09-01 12:30:00,39.51,39.64,39.47,39.49,81400.0,21.5848,21.6559,21.563,21.5739,81400.0
2004-09-01 13:00:00,39.49,39.74,39.15,39.68,175600.0,21.5739,21.7105,21.3882,21.6777,175600.0
2004-09-01 13:30:00,39.68,39.76,39.6,39.6,148400.0,21.6777,21.7214,21.634,21.634,148400.0
2004-09-01 14:00:00,39.6,39.6,39.46,39.5,107000.0,21.634,21.634,21.5575,21.5794,107000.0
2004-09-01 14:30:00,39.49,39.58,39.46,39.47,110600.0,21.5739,21.6231,21.5575,21.563,110600.0
2004-09-01 15:00:00,39.48,39.48,39.29,39.3,126400.0,21.5684,21.5684,21.4646,21.4701,126400.0
2004-09-01 15:30:00,39.3,39.34,39.16,39.16,379400.0,21.4701,21.492,21.3936,21.3936,379400.0
2004-09-02 09:30:00,39.2,39.27,39.15,39.26,255400.0,21.4155,21.4537,21.3882,21.4483,255400.0
2004-09-02 10:00:00,39.27,39.68,39.23,39.57,220200.0,21.4537,21.6777,21.4319,21.6176,220200.0
2004-09-02 10:30:00,39.55,39.81,39.55,39.77,222800.0,21.6067,21.7487,21.6067,21.7269,222800.0
2004-09-02 11:00:00,39.77,39.84,39.66,39.7,130200.0,21.7269,21.7651,21.6668,21.6886,130200.0
2004-09-02 11:30:00,39.71,39.92,39.71,39.88,73000.0,21.6941,21.8088,21.6941,21.787,73000.0
2004-09-02 12:00:00,39.86,39.92,39.84,39.88,62000.0,21.776,21.8088,21.7651,21.787,62000.0
2004-09-02 12:30:00,39.89,39.9,39.82,39.83,41600.0,21.7924,21.7979,21.7542,21.7597,41600.0
2004-09-02 13:00:00,39.83,40.12,39.82,40.08,288400.0,21.7597,21.9181,21.7542,21.8962,288400.0
2004-09-02 13:30:00,40.08,40.35,40.08,40.32,228000.0,21.8962,22.0437,21.8962,22.0274,228000.0
2004-09-02 14:00:00,40.34,40.35,40.25,40.26,196000.0,22.0383,22.0437,21.9891,21.9946,196000.0
2004-09-02 14:30:00,40.25,40.38,40.25,40.28,413400.0,21.9891,22.0601,21.9891,22.0055,413400.0
2004-09-02 15:00:00,40.3,40.4,40.16,40.2,308400.0,22.0164,22.0711,21.9399,21.9618,308400.0
2004-09-02 15:30:00,40.22,40.4,40.18,40.4,348400.0,21.9727,22.0711,21.9509,22.0711,348400.0
2004-09-03 09:30:00,40.4,40.58,40.3,40.38,266400.0,22.0711,22.1694,22.0164,22.0601,266400.0
2004-09-03 10:00:00,40.38,40.38,40.21,40.23,147200.0,22.0601,22.0601,21.9673,21.9782,147200.0
2004-09-03 10:30:00,40.22,40.43,40.15,40.33,137400.0,21.9727,22.0874,21.9345,22.0328,137400.0
2004-09-03 11:00:00,40.35,40.47,40.3,40.47,148400.0,22.0437,22.1093,22.0164,22.1093,148400.0
2004-09-03 11:30:00,40.47,40.54,40.44,40.54,98800.0,22.1093,22.1475,22.0929,22.1475,98800.0
2004-09-03 12:00:00,40.53,40.53,40.48,40.48,79200.0,22.1421,22.1421,22.1148,22.1148,79200.0
2004-09-03 12:30:00,40.49,40.63,40.49,40.62,93000.0,22.1202,22.1967,22.1202,22.1912,93000.0
2004-09-03 13:00:00,40.63,40.83,40.6,40.79,135200.0,22.1967,22.306,22.1803,22.2841,135200.0
2004-09-03 13:30:00,40.8,40.82,40.67,40.69,96000.0,22.2896,22.3005,22.2186,22.2295,96000.0
2004-09-03 14:00:00,40.69,40.82,40.68,40.73,132400.0,22.2295,22.3005,22.224,22.2513,132400.0
2004-09-03 14:30:00,40.74,40.74,40.57,40.57,109800.0,22.2568,22.2568,22.1639,22.1639,109800.0
2004-09-03 15:00:00,40.56,40.61,40.48,40.58,133600.0,22.1585,22.1858,22.1148,22.1694,133600.0
2004-09-03 15:30:00,40.59,40.65,40.52,40.57,192600.0,22.1749,22.2076,22.1366,22.1639,192600.0
2004-09-07 09:30:00,40.93,40.99,40.7,40.7,210200.0,22.3606,22.3934,22.2349,22.2349,210200.0
2004-09-07 10:00:00,40.72,40.89,40.52,40.88,156200.0,22.2459,22.3387,22.1366,22.3333,156200.0
2004-09-07 10:30:00,40.88,40.9,40.73,40.9,93000.0,22.3333,22.3442,22.2513,22.3442,93000.0
2004-09-07 11:00:00,40.91,41.25,40.88,41.19,168200.0,22.3497,22.5354,22.3333,22.5026,168200.0
2004-09-07 11:30:00,41.2,41.31,41.15,41.26,143000.0,22.5081,22.5682,22.4808,22.5409,143000.0
2004-09-07 12:00:00,41.27,41.27,41.16,41.24,55200.0,22.5463,22.5463,22.4863,22.53,55200.0
2004-09-07 12:30:00,41.24,41.5,41.19,41.49,81800.0,22.53,22.672,22.5026,22.6665,81800.0
2004-09-07 13:00:00,41.48,41.52,41.37,41.45,151400.0,22.6611,22.6829,22.601,22.6447,151400.0
2004-09-07 13:30:00,41.44,41.58,41.23,41.23,132200.0,22.6392,22.7157,22.5245,22.5245,132200.0
2004-09-07 14:00:00,41.22,41.41,41.22,41.3,92400.0,22.519,22.6228,22.519,22.5627,92400.0
2004-09-07 14:30:00,41.3,41.36,41.19,41.35,139600.0,22.5627,22.5955,22.5026,22.5901,139600.0
2004-09-07 15:00:00,41.34,41.45,41.27,41.33,164400.0,22.5846,22.6447,22.5463,22.5791,164400.0
2004-09-07 15:30:00,41.33,41.55,41.25,41.51,237400.0,22.5791,22.6993,22.5354,22.6775,237400.0
2004-09-08 09:30:00,41.52,41.52,41.36,41.38,267600.0,22.6829,22.6829,22.5955,22.6064,267600.0
2004-09-08 10:00:00,41.38,41.38,41.2,41.36,293600.0,22.6064,22.6064,22.5081,22.5955,293600.0
2004-09-08 10:30:00,41.35,41.47,41.27,41.41,188000.0,22.5901,22.6556,22.5463,22.6228,188000.0
2004-09-08 11:00:00,41.43,41.45,41.26,41.28,141400.0,22.6338,22.6447,22.5409,22.5518,141400.0
2004-09-08 11:30:00,41.29,41.36,41.25,41.27,99200.0,22.5573,22.5955,22.5354,22.5463,99200.0
2004-09-08 12:00:00,41.27,41.39,41.27,41.31,69200.0,22.5463,22.6119,22.5463,22.5682,69200.0
2004-09-08 12:30:00,41.32,41.42,41.27,41.35,90400.0,22.5737,22.6283,22.5463,22.5901,90400.0
2004-09-08 13:00:00,41.35,41.42,41.35,41.38,96000.0,22.5901,22.6283,22.5901,22.6064,96000.0
2004-09-08 13:30:00,41.36,41.39,41.34,41.35,68600.0,22.5955,22.6119,22.5846,22.5901,68600.0
2004-09-08 14:00:00,41.35,41.4,41.34,41.34,60200.0,22.5901,22.6174,22.5846,22.5846,60200.0
2004-09-08 14:30:00,41.35,41.37,41.27,41.3,151600.0,22.5901,22.601,22.5463,22.5627,151600.0
2004-09-08 15:00:00,41.3,41.3,41.08,41.22,113800.0,22.5627,22.5627,22.4425,22.519,113800.0
2004-09-08 15:30:00,41.21,41.27,41.07,41.07,227800.0,22.5136,22.5463,22.4371,22.4371,227800.0
2004-09-09 09:30:00,43.0,43.0,42.25,42.74,1593800.0,23.4915,23.4915,23.0817,23.3494,1593800.0
2004-09-09 10:00:00,42.75,43.2,42.71,43.08,1138600.0,23.3549,23.6007,23.333,23.5352,1138600.0
2004-09-09 10:30:00,43.08,43.35,43.02,43.35,790200.0,23.5352,23.6827,23.5024,23.6827,790200.0
2004-09-09 11:00:00,43.35,43.38,43.22,43.26,414600.0,23.6827,23.6991,23.6117,23.6335,414600.0
2004-09-09 11:30:00,43.27,43.34,43.17,43.33,309800.0,23.639,23.6772,23.5843,23.6718,309800.0
2004-09-09 12:00:00,43.33,43.55,43.3,43.46,358800.0,23.6718,23.7919,23.6554,23.7428,358800.0
2004-09-09 12:30:00,43.48,43.7,43.47,43.69,237200.0,23.7537,23.8739,23.7482,23.8684,237200.0
2004-09-09 13:00:00,43.7,44.0,43.58,43.85,401800.0,23.8739,24.0378,23.8083,23.9558,401800.0
2004-09-09 13:30:00,43.85,43.96,43.68,43.72,307200.0,23.9558,24.0159,23.863,23.8848,307200.0
2004-09-09 14:00:00,43.74,44.06,43.72,43.73,534600.0,23.8957,24.0706,23.8848,23.8903,534600.0
2004-09-09 14:30:00,43.73,43.88,43.64,43.83,446200.0,23.8903,23.9722,23.8411,23.9449,446200.0
2004-09-09 15:00:00,43.82,44.29,43.81,44.18,592000.0,23.9394,24.1962,23.934,24.1361,592000.0
2004-09-09 15:30:00,44.17,44.35,44.12,44.27,1001200.0,24.1307,24.229,24.1033,24.1853,1001200.0
2004-09-10 09:30:00,44.54,45.18,44.22,45.17,1676800.0,24.3328,24.6824,24.158,24.677,1676800.0
2004-09-10 10:00:00,45.19,45.2,44.35,44.85,865200.0,24.6879,24.6934,24.229,24.5021,865200.0
2004-09-10 10:30:00,44.88,45.08,44.79,44.9,504800.0,24.5185,24.6278,24.4694,24.5295,504800.0
2004-09-10 11:00:00,44.9,44.9,44.54,44.55,588600.0,24.5295,24.5295,24.3328,24.3383,588600.0
2004-09-10 11:30:00,44.56,44.6,44.29,44.31,639600.0,24.3437,24.3656,24.1962,24.2071,639600.0
2004-09-10 12:00:00,44.3,44.31,43.86,43.87,847000.0,24.2017,24.2071,23.9613,23.9668,847000.0
2004-09-10 12:30:00,43.87,44.18,43.87,44.0,411000.0,23.9668,24.1361,23.9668,24.0378,411000.0
2004-09-10 13:00:00,44.0,44.17,43.99,43.99,281000.0,24.0378,24.1307,24.0323,24.0323,281000.0
2004-09-10 13:30:00,43.99,44.1,43.9,44.03,224000.0,24.0323,24.0924,23.9832,24.0542,224000.0
2004-09-10 14:00:00,44.04,44.21,43.99,44.2,223800.0,24.0596,24.1525,24.0323,24.147,223800.0
2004-09-10 14:30:00,44.19,44.4,44.19,44.34,283400.0,24.1416,24.2563,24.1416,24.2235,283400.0
2004-09-10 15:00:00,44.34,44.52,44.33,44.44,389000.0,24.2235,24.3219,24.2181,24.2782,389000.0
2004-09-10 15:30:00,44.43,44.54,44.38,44.52,393400.0,24.2727,24.3328,24.2454,24.3219,393400.0
2004-09-13 09:30:00,44.65,45.35,44.65,44.9,669000.0,24.3929,24.7753,24.3929,24.5295,669000.0
2004-09-13 10:00:00,44.9,44.99,44.73,44.87,451800.0,24.5295,24.5786,24.4366,24.5131,451800.0
2004-09-13 10:30:00,44.87,44.94,44.77,44.9,202000.0,24.5131,24.5513,24.4584,24.5295,202000.0
2004-09-13 11:00:00,44.92,44.96,44.82,44.91,261000.0,24.5404,24.5622,24.4858,24.5349,261000.0
2004-09-13 11:30:00,44.9,44.91,44.7,44.77,268800.0,24.5295,24.5349,24.4202,24.4584,268800.0
2004-09-13 12:00:00,44.77,44.85,44.75,44.8,207200.0,24.4584,24.5021,24.4475,24.4748,207200.0
2004-09-13 12:30:00,44.79,44.82,44.73,44.74,105600.0,24.4694,24.4858,24.4366,24.4421,105600.0
2004-09-13 13:00:00,44.74,44.77,44.48,44.48,275400.0,24.4421,24.4584,24.3,24.3,275400.0
2004-09-13 13:30:00,44.46,44.48,44.24,44.26,410400.0,24.2891,24.3,24.1689,24.1798,410400.0
2004-09-13 14:00:00,44.26,44.35,44.15,44.21,271800.0,24.1798,24.229,24.1197,24.1525,271800.0
2004-09-13 14:30:00,44.21,44.3,44.04,44.17,298000.0,24.1525,24.2017,24.0596,24.1307,298000.0
2004-09-13 15:00:00,44.18,44.3,44.17,44.23,291200.0,24.1361,24.2017,24.1307,24.1634,291200.0
2004-09-13 15:30:00,44.23,44.26,44.04,44.23,620400.0,24.1634,24.1798,24.0596,24.1634,620400.0
2004-09-14 09:30:00,44.23,44.23,43.81,43.98,546000.0,24.1634,24.1634,23.934,24.0269,546000.0
2004-09-14 10:00:00,43.96,44.02,43.68,43.89,415400.0,24.0159,24.0487,23.863,23.9777,415400.0
2004-09-14 10:30:00,43.89,43.95,43.79,43.95,168800.0,23.9777,24.0105,23.9231,24.0105,168800.0
2004-09-14 11:00:00,43.95,44.25,43.95,44.21,286600.0,24.0105,24.1744,24.0105,24.1525,286600.0
2004-09-14 11:30:00,44.21,44.3,44.02,44.23,172800.0,24.1525,24.2017,24.0487,24.1634,172800.0
2004-09-14 12:00:00,44.23,44.37,44.15,44.17,249400.0,24.1634,24.2399,24.1197,24.1307,249400.0
2004-09-14 12:30:00,44.17,44.34,44.17,44.24,152800.0,24.1307,24.2235,24.1307,24.1689,152800.0
2004-09-14 13:00:00,44.24,44.37,44.23,44.32,159800.0,24.1689,24.2399,24.1634,24.2126,159800.0
2004-09-14 13:30:00,44.31,44.31,44.15,44.16,157000.0,24.2071,24.2071,24.1197,24.1252,157000.0
2004-09-14 14:00:00,44.17,44.22,44.16,44.19,140400.0,24.1307,24.158,24.1252,24.1416,140400.0
2004-09-14 14:30:00,44.18,44.2,44.1,44.13,154800.0,24.1361,24.147,24.0924,24.1088,154800.0
2004-09-14 15:00:00,44.12,44.18,44.11,44.15,274000.0,24.1033,24.1361,24.0979,24.1197,274000.0
2004-09-14 15:30:00,44.15,44.16,44.0,44.12,562400.0,24.1197,24.1252,24.0378,24.1033,562400.0
2004-09-15 09:30:00,43.94,44.15,43.76,44.05,301400.0,24.005,24.1197,23.9067,24.0651,301400.0
2004-09-15 10:00:00,44.05,44.22,43.98,44.21,270600.0,24.0651,24.158,24.0269,24.1525,270600.0
2004-09-15 10:30:00,44.22,44.22,44.01,44.08,169000.0,24.158,24.158,24.0432,24.0815,169000.0
2004-09-15 11:00:00,44.07,44.09,44.01,44.07,85800.0,24.076,24.087,24.0432,24.076,85800.0
2004-09-15 11:30:00,44.07,44.12,44.01,44.11,147000.0,24.076,24.1033,24.0432,24.0979,147000.0
2004-09-15 12:00:00,44.09,44.1,44.02,44.07,93800.0,24.087,24.0924,24.0487,24.076,93800.0
2004-09-15 12:30:00,44.06,44.13,43.96,44.1,76600.0,24.0706,24.1088,24.0159,24.0924,76600.0
2004-09-15 13:00:00,44.1,44.19,44.1,44.18,85600.0,24.0924,24.1416,24.0924,24.1361,85600.0
2004-09-15 13:30:00,44.18,44.27,44.02,44.2,158000.0,24.1361,24.1853,24.0487,24.147,158000.0
2004-09-15 14:00:00,44.2,44.34,44.12,44.13,112000.0,24.147,24.2235,24.1033,24.1088,112000.0
2004-09-15 14:30:00,44.13,44.18,44.07,44.1,72200.0,24.1088,24.1361,24.076,24.0924,72200.0
2004-09-15 15:00:00,44.09,44.12,43.92,43.93,155600.0,24.087,24.1033,23.9941,23.9995,155600.0
2004-09-15 15:30:00,43.93,43.94,43.73,43.78,338400.0,23.9995,24.005,23.8903,23.9176,338400.0
2004-09-16 09:30:00,44.08,44.21,44.0,44.13,270000.0,24.0815,24.1525,24.0378,24.1088,270000.0
2004-09-16 10:00:00,44.13,44.26,44.07,44.16,314800.0,24.1088,24.1798,24.076,24.1252,314800.0
2004-09-16 10:30:00,44.18,44.23,44.15,44.19,127600.0,24.1361,24.1634,24.1197,24.1416,127600.0
2004-09-16 11:00:00,44.19,44.19,44.15,44.15,72800.0,24.1416,24.1416,24.1197,24.1197,72800.0
2004-09-16 11:30:00,44.15,44.21,44.07,44.2,144600.0,24.1197,24.1525,24.076,24.147,144600.0
2004-09-16 12:00:00,44.2,44.2,44.1,44.2,119200.0,24.147,24.147,24.0924,24.147,119200.0
2004-09-16 12:30:00,44.2,44.26,44.2,44.24,88600.0,24.147,24.1798,24.147,24.1689,88600.0
2004-09-16 13:00:00,44.23,44.31,44.21,44.28,183800.0,24.1634,24.2071,24.1525,24.1908,183800.0
2004-09-16 13:30:00,44.26,44.3,44.21,44.24,109200.0,24.1798,24.2017,24.1525,24.1689,109200.0
2004-09-16 14:00:00,44.24,44.27,44.23,44.26,123000.0,24.1689,24.1853,24.1634,24.1798,123000.0
2004-09-16 14:30:00,44.26,44.27,44.17,44.21,72800.0,24.1798,24.1853,24.1307,24.1525,72800.0
2004-09-16 15:00:00,44.21,44.22,43.98,44.08,102000.0,24.1525,24.158,24.0269,24.0815,102000.0
2004-09-16 15:30:00,44.09,44.12,44.02,44.05,142200.0,24.087,24.1033,24.0487,24.0651,142200.0
2004-09-17 09:30:00,44.45,44.45,44.2,44.25,262200.0,24.2836,24.2836,24.147,24.1744,262200.0
2004-09-17 10:00:00,44.26,44.62,44.25,44.59,170200.0,24.1798,24.3765,24.1744,24.3601,170200.0
2004-09-17 10:30:00,44.59,45.0,44.49,44.94,444200.0,24.3601,24.5841,24.3055,24.5513,444200.0
2004-09-17 11:00:00,44.94,45.1,44.9,44.94,305400.0,24.5513,24.6387,24.5295,24.5513,305400.0
2004-09-17 11:30:00,44.94,44.97,44.92,44.96,75200.0,24.5513,24.5677,24.5404,24.5622,75200.0
2004-09-17 12:00:00,44.96,44.99,44.92,44.97,82600.0,24.5622,24.5786,24.5404,24.5677,82600.0
2004-09-17 12:30:00,44.97,45.04,44.95,45.02,183800.0,24.5677,24.6059,24.5568,24.595,183800.0
2004-09-17 13:00:00,45.02,45.02,44.83,44.83,78400.0,24.595,24.595,24.4912,24.4912,78400.0
2004-09-17 13:30:00,44.87,44.91,44.77,44.85,90400.0,24.5131,24.5349,24.4584,24.5021,90400.0
2004-09-17 14:00:00,44.87,44.89,44.78,44.84,94800.0,24.5131,24.524,24.4639,24.4967,94800.0
2004-09-17 14:30:00,44.84,44.9,44.82,44.85,125000.0,24.4967,24.5295,24.4858,24.5021,125000.0
2004-09-17 15:00:00,44.85,44.85,44.75,44.83,126400.0,24.5021,24.5021,24.4475,24.4912,126400.0
2004-09-17 15:30:00,44.82,44.88,44.81,44.85,215600.0,24.4858,24.5185,24.4803,24.5021,215600.0
2004-09-20 09:30:00,44.84,45.0,44.63,45.0,227200.0,24.4967,24.5841,24.382,24.5841,227200.0
2004-09-20 10:00:00,45.0,45.4,45.0,45.35,380400.0,24.5841,24.8026,24.5841,24.7753,380400.0
2004-09-20 10:30:00,45.35,45.45,45.3,45.37,210400.0,24.7753,24.8299,24.748,24.7862,210400.0
2004-09-20 11:00:00,45.37,45.4,45.19,45.19,108800.0,24.7862,24.8026,24.6879,24.6879,108800.0
2004-09-20 11:30:00,45.19,45.23,45.11,45.2,234400.0,24.6879,24.7097,24.6442,24.6934,234400.0
2004-09-20 12:00:00,45.19,45.23,45.12,45.19,68200.0,24.6879,24.7097,24.6497,24.6879,68200.0
2004-09-20 12:30:00,45.18,45.2,45.06,45.06,99400.0,24.6824,24.6934,24.6169,24.6169,99400.0
2004-09-20 13:00:00,45.05,45.18,45.0,45.17,80000.0,24.6114,24.6824,24.5841,24.677,80000.0
2004-09-20 13:30:00,45.16,45.19,45.01,45.06,121200.0,24.6715,24.6879,24.5896,24.6169,121200.0
2004-09-20 14:00:00,45.06,45.1,44.81,44.81,160200.0,24.6169,24.6387,24.4803,24.4803,160200.0
2004-09-20 14:30:00,44.82,44.98,44.77,44.91,122800.0,24.4858,24.5732,24.4584,24.5349,122800.0
2004-09-20 15:00:00,44.92,45.02,44.91,44.97,152800.0,24.5404,24.595,24.5349,24.5677,152800.0
2004-09-20 15:30:00,44.96,45.01,44.88,44.93,111600.0,24.5622,24.5896,24.5185,24.5459,111600.0
2004-09-21 09:30:00,44.08,44.34,44.05,44.16,491200.0,24.0815,24.2235,24.0651,24.1252,491200.0
2004-09-21 10:00:00,44.16,44.35,44.11,44.3,389000.0,24.1252,24.229,24.0979,24.2017,389000.0
2004-09-21 10:30:00,44.29,44.45,44.14,44.45,263000.0,24.1962,24.2836,24.1143,24.2836,263000.0
2004-09-21 11:00:00,44.45,44.46,44.34,44.4,236600.0,24.2836,24.2891,24.2235,24.2563,236600.0
2004-09-21 11:30:00,44.4,44.54,44.38,44.51,187200.0,24.2563,24.3328,24.2454,24.3164,187200.0
2004-09-21 12:00:00,44.51,44.56,44.43,44.49,92800.0,24.3164,24.3437,24.2727,24.3055,92800.0
2004-09-21 12:30:00,44.49,44.52,44.48,44.49,93800.0,24.3055,24.3219,24.3,24.3055,93800.0
2004-09-21 13:00:00,44.49,44.49,44.46,44.47,61600.0,24.3055,24.3055,24.2891,24.2946,61600.0
2004-09-21 13:30:00,44.47,44.52,44.44,44.52,104800.0,24.2946,24.3219,24.2782,24.3219,104800.0
2004-09-21 14:00:00,44.52,44.67,44.51,44.61,140800.0,24.3219,24.4038,24.3164,24.371,140800.0
2004-09-21 14:30:00,44.6,44.73,44.58,44.69,194200.0,24.3656,24.4366,24.3546,24.4147,194200.0
2004-09-21 15:00:00,44.69,44.74,44.62,44.73,186800.0,24.4147,24.4421,24.3765,24.4366,186800.0
2004-09-21 15:30:00,44.72,44.76,44.63,44.68,385400.0,24.4311,24.453,24.382,24.4093,385400.0
2004-09-22 09:30:00,44.45,44.65,44.33,44.49,255200.0,24.2836,24.3929,24.2181,24.3055,255200.0
2004-09-22 10:00:00,44.48,44.95,44.47,44.95,270200.0,24.3,24.5568,24.2946,24.5568,270200.0
2004-09-22 10:30:00,44.95,44.95,44.75,44.82,221800.0,24.5568,24.5568,24.4475,24.4858,221800.0
2004-09-22 11:00:00,44.82,44.88,44.77,44.85,250000.0,24.4858,24.5185,24.4584,24.5021,250000.0
2004-09-22 11:30:00,44.85,44.87,44.7,44.83,146400.0,24.5021,24.5131,24.4202,24.4912,146400.0
2004-09-22 12:00:00,44.83,44.9,44.83,44.9,123200.0,24.4912,24.5295,24.4912,24.5295,123200.0
2004-09-22 12:30:00,44.9,44.9,44.83,44.83,131600.0,24.5295,24.5295,24.4912,24.4912,131600.0
2004-09-22 13:00:00,44.83,44.88,44.78,44.79,121000.0,24.4912,24.5185,24.4639,24.4694,121000.0
2004-09-22 13:30:00,44.79,44.85,44.75,44.79,177000.0,24.4694,24.5021,24.4475,24.4694,177000.0
2004-09-22 14:00:00,44.79,44.85,44.74,44.83,131000.0,24.4694,24.5021,24.4421,24.4912,131000.0
2004-09-22 14:30:00,44.83,44.83,44.66,44.73,159800.0,24.4912,24.4912,24.3983,24.4366,159800.0
2004-09-22 15:00:00,44.73,44.81,44.71,44.78,183200.0,24.4366,24.4803,24.4257,24.4639,183200.0
2004-09-22 15:30:00,44.78,44.82,44.69,44.72,213800.0,24.4639,24.4858,24.4147,24.4311,213800.0
2004-09-23 09:30:00,44.72,44.72,44.06,44.06,227600.0,24.4311,24.4311,24.0706,24.0706,227600.0
2004-09-23 10:00:00,44.01,44.19,43.94,44.07,386000.0,24.0432,24.1416,24.005,24.076,386000.0
2004-09-23 10:30:00,44.1,44.14,43.8,43.81,299200.0,24.0924,24.1143,23.9285,23.934,299200.0
2004-09-23 11:00:00,43.81,43.82,43.63,43.63,370600.0,23.934,23.9394,23.8356,23.8356,370600.0
2004-09-23 11:30:00,43.63,43.77,43.54,43.62,306200.0,23.8356,23.9121,23.7865,23.8302,306200.0
2004-09-23 12:00:00,43.6,43.6,43.48,43.5,308600.0,23.8193,23.8193,23.7537,23.7646,308600.0
2004-09-23 12:30:00,43.5,43.59,43.35,43.35,164800.0,23.7646,23.8138,23.6827,23.6827,164800.0
2004-09-23 13:00:00,43.35,43.56,43.34,43.53,429000.0,23.6827,23.7974,23.6772,23.781,429000.0
2004-09-23 13:30:00,43.52,43.73,43.51,43.58,195400.0,23.7756,23.8903,23.7701,23.8083,195400.0
2004-09-23 14:00:00,43.58,43.74,43.57,43.68,142800.0,23.8083,23.8957,23.8029,23.863,142800.0
2004-09-23 14:30:00,43.68,43.7,43.38,43.48,253000.0,23.863,23.8739,23.6991,23.7537,253000.0
2004-09-23 15:00:00,43.47,43.49,43.34,43.45,224200.0,23.7482,23.7592,23.6772,23.7373,224200.0
2004-09-23 15:30:00,43.45,43.45,43.24,43.32,672800.0,23.7373,23.7373,23.6226,23.6663,672800.0
2004-09-24 09:30:00,43.44,43.72,43.44,43.59,216400.0,23.7318,23.8848,23.7318,23.8138,216400.0
2004-09-24 10:00:00,43.6,43.61,43.26,43.27,131000.0,23.8193,23.8247,23.6335,23.639,131000.0
2004-09-24 10:30:00,43.3,43.3,43.06,43.22,490600.0,23.6554,23.6554,23.5242,23.6117,490600.0
2004-09-24 11:00:00,43.18,43.23,43.13,43.18,247000.0,23.5898,23.6171,23.5625,23.5898,247000.0
2004-09-24 11:30:00,43.15,43.23,43.14,43.2,135600.0,23.5734,23.6171,23.568,23.6007,135600.0
2004-09-24 12:00:00,43.2,43.23,43.15,43.2,147000.0,23.6007,23.6171,23.5734,23.6007,147000.0
2004-09-24 12:30:00,43.2,43.26,43.2,43.24,238600.0,23.6007,23.6335,23.6007,23.6226,238600.0
2004-09-24 13:00:00,43.24,43.26,43.17,43.22,130800.0,23.6226,23.6335,23.5843,23.6117,130800.0
2004-09-24 13:30:00,43.22,43.31,43.22,43.3,179200.0,23.6117,23.6608,23.6117,23.6554,179200.0
2004-09-24 14:00:00,43.3,43.4,43.27,43.29,176400.0,23.6554,23.71,23.639,23.6499,176400.0
2004-09-24 14:30:00,43.29,43.35,43.23,43.32,144000.0,23.6499,23.6827,23.6171,23.6663,144000.0
2004-09-24 15:00:00,43.32,43.33,43.18,43.19,197600.0,23.6663,23.6718,23.5898,23.5953,197600.0
2004-09-24 15:30:00,43.19,43.21,43.12,43.17,219600.0,23.5953,23.6062,23.557,23.5843,219600.0
2004-09-27 09:30:00,43.02,43.19,42.78,43.17,677600.0,23.5024,23.5953,23.3713,23.5843,677600.0
2004-09-27 10:00:00,43.17,43.18,42.99,43.04,519800.0,23.5843,23.5898,23.486,23.5133,519800.0
2004-09-27 10:30:00,43.04,43.2,43.04,43.16,265600.0,23.5133,23.6007,23.5133,23.5789,265600.0
2004-09-27 11:00:00,43.16,43.33,43.13,43.31,199400.0,23.5789,23.6718,23.5625,23.6608,199400.0
2004-09-27 11:30:00,43.29,43.35,43.24,43.35,181200.0,23.6499,23.6827,23.6226,23.6827,181200.0
2004-09-27 12:00:00,43.35,43.41,43.33,43.38,159600.0,23.6827,23.7155,23.6718,23.6991,159600.0
2004-09-27 12:30:00,43.38,43.54,43.36,43.51,168400.0,23.6991,23.7865,23.6881,23.7701,168400.0
2004-09-27 13:00:00,43.51,43.52,43.41,43.52,134200.0,23.7701,23.7756,23.7155,23.7756,134200.0
2004-09-27 13:30:00,43.51,43.56,43.43,43.46,128000.0,23.7701,23.7974,23.7264,23.7428,128000.0
2004-09-27 14:00:00,43.46,43.48,43.19,43.29,189600.0,23.7428,23.7537,23.5953,23.6499,189600.0
2004-09-27 14:30:00,43.29,43.36,43.23,43.27,150000.0,23.6499,23.6881,23.6171,23.639,150000.0
2004-09-27 15:00:00,43.27,43.33,43.25,43.29,230200.0,23.639,23.6718,23.628,23.6499,230200.0
2004-09-27 15:30:00,43.29,43.34,43.22,43.26,234000.0,23.6499,23.6772,23.6117,23.6335,234000.0
2004-09-28 09:30:00,43.37,43.8,43.37,43.65,313000.0,23.7617,23.9973,23.7617,23.9151,313000.0
2004-09-28 10:00:00,43.63,44.1,43.63,44.0,426200.0,23.9041,24.1616,23.9041,24.1068,426200.0
2004-09-28 10:30:00,43.99,44.37,43.9,44.35,470400.0,24.1014,24.3096,24.0521,24.2986,470400.0
2004-09-28 11:00:00,44.35,44.6,44.35,44.58,573600.0,24.2986,24.4356,24.2986,24.4246,573600.0
2004-09-28 11:30:00,44.59,44.7,44.54,44.55,296200.0,24.4301,24.4904,24.4027,24.4082,296200.0
2004-09-28 12:00:00,44.56,44.77,44.54,44.75,269000.0,24.4137,24.5287,24.4027,24.5178,269000.0
2004-09-28 12:30:00,44.74,44.78,44.59,44.6,119800.0,24.5123,24.5342,24.4301,24.4356,119800.0
2004-09-28 13:00:00,44.6,44.67,44.54,44.55,233000.0,24.4356,24.4739,24.4027,24.4082,233000.0
2004-09-28 13:30:00,44.55,44.58,44.46,44.5,124800.0,24.4082,24.4246,24.3589,24.3808,124800.0
2004-09-28 14:00:00,44.5,44.59,44.46,44.58,100000.0,24.3808,24.4301,24.3589,24.4246,100000.0
2004-09-28 14:30:00,44.59,44.8,44.57,44.77,262600.0,24.4301,24.5451,24.4191,24.5287,262600.0
2004-09-28 15:00:00,44.76,45.0,44.76,44.99,302200.0,24.5232,24.6547,24.5232,24.6492,302200.0
2004-09-28 15:30:00,45.01,45.29,44.98,45.28,682400.0,24.6602,24.8136,24.6438,24.8081,682400.0
2004-09-29 09:30:00,45.2,45.21,44.51,44.75,586400.0,24.7643,24.7698,24.3863,24.5178,586400.0
2004-09-29 10:00:00,44.78,44.81,44.57,44.75,234000.0,24.5342,24.5506,24.4191,24.5178,234000.0
2004-09-29 10:30:00,44.74,45.1,44.74,44.88,260400.0,24.5123,24.7095,24.5123,24.589,260400.0
2004-09-29 11:00:00,44.88,45.02,44.81,44.88,146000.0,24.589,24.6657,24.5506,24.589,146000.0
2004-09-29 11:30:00,44.88,44.88,44.63,44.68,177400.0,24.589,24.589,24.452,24.4794,177400.0
2004-09-29 12:00:00,44.67,44.73,44.64,44.71,76400.0,24.4739,24.5068,24.4575,24.4958,76400.0
2004-09-29 12:30:00,44.72,44.85,44.72,44.74,244200.0,24.5013,24.5725,24.5013,24.5123,244200.0
2004-09-29 13:00:00,44.74,44.85,44.71,44.77,61200.0,24.5123,24.5725,24.4958,24.5287,61200.0
2004-09-29 13:30:00,44.78,44.78,44.63,44.66,78200.0,24.5342,24.5342,24.452,24.4684,78200.0
2004-09-29 14:00:00,44.67,44.75,44.59,44.59,69800.0,24.4739,24.5178,24.4301,24.4301,69800.0
2004-09-29 14:30:00,44.59,44.63,44.48,44.57,100800.0,24.4301,24.452,24.3698,24.4191,100800.0
2004-09-29 15:00:00,44.57,44.77,44.55,44.68,85400.0,24.4191,24.5287,24.4082,24.4794,85400.0
2004-09-29 15:30:00,44.69,44.72,44.56,44.63,248600.0,24.4849,24.5013,24.4137,24.452,248600.0
2004-09-30 09:30:00,44.75,45.87,44.63,45.59,581400.0,24.5178,25.1314,24.452,24.978,581400.0
2004-09-30 10:00:00,45.59,45.65,45.17,45.27,457600.0,24.978,25.0108,24.7479,24.8027,457600.0
2004-09-30 10:30:00,45.3,45.58,45.16,45.48,260400.0,24.8191,24.9725,24.7424,24.9177,260400.0
2004-09-30 11:00:00,45.45,45.45,45.19,45.33,357200.0,24.9013,24.9013,24.7588,24.8355,357200.0
2004-09-30 11:30:00,45.33,45.33,45.0,45.09,151800.0,24.8355,24.8355,24.6547,24.704,151800.0
2004-09-30 12:00:00,45.09,45.13,44.96,45.1,110200.0,24.704,24.7259,24.6328,24.7095,110200.0
2004-09-30 12:30:00,45.1,45.1,45.04,45.08,86200.0,24.7095,24.7095,24.6766,24.6986,86200.0
2004-09-30 13:00:00,45.08,45.4,45.05,45.38,158000.0,24.6986,24.8739,24.6821,24.8629,158000.0
2004-09-30 13:30:00,45.38,45.56,45.33,45.48,285600.0,24.8629,24.9615,24.8355,24.9177,285600.0
2004-09-30 14:00:00,45.48,45.56,45.41,45.52,122000.0,24.9177,24.9615,24.8794,24.9396,122000.0
2004-09-30 14:30:00,45.52,45.87,45.44,45.8,261800.0,24.9396,25.1314,24.8958,25.093,261800.0
2004-09-30 15:00:00,45.8,45.91,45.54,45.6,276200.0,25.093,25.1533,24.9506,24.9835,276200.0
2004-09-30 15:30:00,45.6,45.63,45.49,45.63,224800.0,24.9835,24.9999,24.9232,24.9999,224800.0
2004-10-01 09:30:00,46.0,46.12,45.9,46.08,387600.0,25.2026,25.2684,25.1478,25.2464,387600.0
2004-10-01 10:00:00,46.09,46.35,45.88,45.88,400600.0,25.2519,25.3944,25.1369,25.1369,400600.0
2004-10-01 10:30:00,45.88,46.3,45.82,46.23,349400.0,25.1369,25.367,25.104,25.3286,349400.0
2004-10-01 11:00:00,46.24,46.33,46.2,46.3,228600.0,25.3341,25.3834,25.3122,25.367,228600.0
2004-10-01 11:30:00,46.3,46.51,46.27,46.34,257200.0,25.367,25.482,25.3505,25.3889,257200.0
2004-10-01 12:00:00,46.35,46.41,46.27,46.39,116400.0,25.3944,25.4272,25.3505,25.4163,116400.0
2004-10-01 12:30:00,46.38,46.48,46.18,46.23,119800.0,25.4108,25.4656,25.3012,25.3286,119800.0
2004-10-01 13:00:00,46.21,46.27,46.15,46.17,99000.0,25.3177,25.3505,25.2848,25.2957,99000.0
2004-10-01 13:30:00,46.17,46.2,45.81,46.17,233600.0,25.2957,25.3122,25.0985,25.2957,233600.0
2004-10-01 14:00:00,46.17,46.22,46.09,46.22,122600.0,25.2957,25.3231,25.2519,25.3231,122600.0
2004-10-01 14:30:00,46.22,46.51,46.22,46.49,262600.0,25.3231,25.482,25.3231,25.4711,262600.0
2004-10-01 15:00:00,46.49,46.58,46.38,46.48,223400.0,25.4711,25.5204,25.4108,25.4656,223400.0
2004-10-01 15:30:00,46.47,46.47,46.3,46.45,370000.0,25.4601,25.4601,25.367,25.4492,370000.0
2004-10-04 09:30:00,46.75,47.76,46.75,47.75,550800.0,25.6135,26.1669,25.6135,26.1614,550800.0
2004-10-04 10:00:00,47.75,48.91,47.72,48.72,1116000.0,26.1614,26.7969,26.145,26.6928,1116000.0
2004-10-04 10:30:00,48.72,48.72,48.27,48.34,441600.0,26.6928,26.6928,26.4463,26.4847,441600.0
2004-10-04 11:00:00,48.35,48.64,48.35,48.57,274600.0,26.4901,26.649,26.4901,26.6107,274600.0
2004-10-04 11:30:00,48.58,48.62,48.43,48.62,201200.0,26.6161,26.6381,26.534,26.6381,201200.0
2004-10-04 12:00:00,48.63,48.68,48.51,48.59,192000.0,26.6435,26.6709,26.5778,26.6216,192000.0
2004-10-04 12:30:00,48.58,48.71,48.49,48.71,157400.0,26.6161,26.6874,26.5668,26.6874,157400.0
2004-10-04 13:00:00,48.7,48.73,48.46,48.49,199400.0,26.6819,26.6983,26.5504,26.5668,199400.0
2004-10-04 13:30:00,48.48,48.75,48.47,48.67,233000.0,26.5614,26.7093,26.5559,26.6655,233000.0
2004-10-04 14:00:00,48.67,48.88,48.62,48.8,261000.0,26.6655,26.7805,26.6381,26.7367,261000.0
2004-10-04 14:30:00,48.78,48.8,48.44,48.63,283200.0,26.7257,26.7367,26.5394,26.6435,283200.0
2004-10-04 15:00:00,48.63,48.64,48.55,48.6,339800.0,26.6435,26.649,26.5997,26.6271,339800.0
2004-10-04 15:30:00,48.6,48.62,48.27,48.4,521000.0,26.6271,26.6381,26.4463,26.5175,521000.0
2004-10-05 09:30:00,48.5,48.79,47.98,48.16,529600.0,26.5723,26.7312,26.2874,26.386,529600.0
2004-10-05 10:00:00,48.16,48.17,47.96,48.16,382600.0,26.386,26.3915,26.2765,26.386,382600.0
2004-10-05 10:30:00,48.16,48.32,48.08,48.09,198600.0,26.386,26.4737,26.3422,26.3477,198600.0
2004-10-05 11:00:00,48.09,48.13,47.99,48.11,186400.0,26.3477,26.3696,26.2929,26.3586,186400.0
2004-10-05 11:30:00,48.12,48.2,48.04,48.16,143400.0,26.3641,26.4079,26.3203,26.386,143400.0
2004-10-05 12:00:00,48.16,48.19,48.08,48.17,143400.0,26.386,26.4025,26.3422,26.3915,143400.0
2004-10-05 12:30:00,48.17,48.3,48.13,48.16,218400.0,26.3915,26.4627,26.3696,26.386,218400.0
2004-10-05 13:00:00,48.16,48.23,48.06,48.1,176400.0,26.386,26.4244,26.3312,26.3532,176400.0
2004-10-05 13:30:00,48.1,48.11,47.94,47.98,179200.0,26.3532,26.3586,26.2655,26.2874,179200.0
2004-10-05 14:00:00,47.97,47.98,47.63,47.82,214400.0,26.2819,26.2874,26.0957,26.1998,214400.0
2004-10-05 14:30:00,47.81,47.91,47.77,47.79,130000.0,26.1943,26.2491,26.1724,26.1833,130000.0
2004-10-05 15:00:00,47.79,47.85,47.63,47.74,251000.0,26.1833,26.2162,26.0957,26.1559,251000.0
2004-10-05 15:30:00,47.73,47.93,47.7,47.93,264000.0,26.1504,26.26,26.134,26.26,264000.0
2004-10-06 09:30:00,48.0,48.88,48.0,48.64,317400.0,26.2984,26.7805,26.2984,26.649,317400.0
2004-10-06 10:00:00,48.62,48.85,48.6,48.74,266800.0,26.6381,26.7641,26.6271,26.7038,266800.0
2004-10-06 10:30:00,48.74,48.83,48.52,48.55,331400.0,26.7038,26.7531,26.5833,26.5997,331400.0
2004-10-06 11:00:00,48.55,48.8,48.49,48.76,116000.0,26.5997,26.7367,26.5668,26.7148,116000.0
2004-10-06 11:30:00,48.77,48.77,48.63,48.72,103800.0,26.7202,26.7202,26.6435,26.6928,103800.0
2004-10-06 12:00:00,48.72,48.99,48.69,48.92,135000.0,26.6928,26.8408,26.6764,26.8024,135000.0
2004-10-06 12:30:00,48.94,49.08,48.91,49.07,208000.0,26.8134,26.8901,26.7969,26.8846,208000.0
2004-10-06 13:00:00,49.08,49.22,49.07,49.16,244600.0,26.8901,26.9668,26.8846,26.9339,244600.0
2004-10-06 13:30:00,49.17,49.35,49.14,49.33,117000.0,26.9394,27.038,26.923,27.0271,117000.0
2004-10-06 14:00:00,49.33,49.65,49.33,49.49,232800.0,27.0271,27.2024,27.0271,27.1147,232800.0
2004-10-06 14:30:00,49.48,49.48,49.17,49.17,171400.0,27.1092,27.1092,26.9394,26.9394,171400.0
2004-10-06 15:00:00,49.17,49.24,49.08,49.1,199800.0,26.9394,26.9777,26.8901,26.901,199800.0
2004-10-06 15:30:00,49.1,49.24,49.0,49.08,290800.0,26.901,26.9777,26.8463,26.8901,290800.0
2004-10-07 09:30:00,49.13,49.42,48.81,48.85,340800.0,26.9175,27.0764,26.7422,26.7641,340800.0
2004-10-07 10:00:00,48.85,49.23,48.85,48.97,295400.0,26.7641,26.9723,26.7641,26.8298,295400.0
2004-10-07 10:30:00,48.98,49.02,48.85,48.98,183800.0,26.8353,26.8572,26.7641,26.8353,183800.0
2004-10-07 11:00:00,48.97,48.97,48.61,48.61,295600.0,26.8298,26.8298,26.6326,26.6326,295600.0
2004-10-07 11:30:00,48.61,48.82,48.56,48.73,127200.0,26.6326,26.7476,26.6052,26.6983,127200.0
2004-10-07 12:00:00,48.73,48.73,48.52,48.64,125000.0,26.6983,26.6983,26.5833,26.649,125000.0
2004-10-07 12:30:00,48.64,48.66,48.48,48.63,108200.0,26.649,26.66,26.5614,26.6435,108200.0
2004-10-07 13:00:00,48.62,48.67,48.56,48.65,73800.0,26.6381,26.6655,26.6052,26.6545,73800.0
2004-10-07 13:30:00,48.65,48.79,48.63,48.72,93400.0,26.6545,26.7312,26.6435,26.6928,93400.0
2004-10-07 14:00:00,48.73,48.77,48.67,48.68,101400.0,26.6983,26.7202,26.6655,26.6709,101400.0
2004-10-07 14:30:00,48.71,48.8,48.64,48.74,131200.0,26.6874,26.7367,26.649,26.7038,131200.0
2004-10-07 15:00:00,48.7,48.79,48.6,48.6,268800.0,26.6819,26.7312,26.6271,26.6271,268800.0
2004-10-07 15:30:00,48.6,48.62,48.47,48.5,395400.0,26.6271,26.6381,26.5559,26.5723,395400.0
2004-10-08 09:30:00,48.08,48.88,47.93,48.85,833200.0,26.3422,26.7805,26.26,26.7641,833200.0
2004-10-08 10:00:00,48.85,48.86,48.38,48.41,412000.0,26.7641,26.7696,26.5066,26.523,412000.0
2004-10-08 10:30:00,48.41,48.44,48.13,48.13,208800.0,26.523,26.5394,26.3696,26.3696,208800.0
2004-10-08 11:00:00,48.12,48.18,47.98,47.99,299000.0,26.3641,26.397,26.2874,26.2929,299000.0
2004-10-08 11:30:00,47.99,48.1,47.88,47.97,443800.0,26.2929,26.3532,26.2326,26.2819,443800.0
2004-10-08 12:00:00,47.97,48.05,47.9,47.95,200800.0,26.2819,26.3258,26.2436,26.271,200800.0
2004-10-08 12:30:00,47.95,47.95,47.7,47.93,279200.0,26.271,26.271,26.134,26.26,279200.0
2004-10-08 13:00:00,47.89,47.95,47.81,47.94,197000.0,26.2381,26.271,26.1943,26.2655,197000.0
2004-10-08 13:30:00,47.94,48.01,47.79,47.79,170600.0,26.2655,26.3039,26.1833,26.1833,170600.0
2004-10-08 14:00:00,47.78,47.78,47.13,47.19,526400.0,26.1778,26.1778,25.8217,25.8546,526400.0
2004-10-08 14:30:00,47.19,47.24,46.92,47.08,403000.0,25.8546,25.882,25.7067,25.7943,403000.0
2004-10-08 15:00:00,47.08,47.38,47.08,47.34,311200.0,25.7943,25.9587,25.7943,25.9368,311200.0
2004-10-08 15:30:00,47.34,47.34,47.07,47.16,775000.0,25.9368,25.9368,25.7888,25.8382,775000.0
2004-10-11 09:30:00,47.77,47.95,47.5,47.71,1282600.0,26.1724,26.271,26.0244,26.1395,1282600.0
2004-10-11 10:00:00,47.7,47.71,47.1,47.52,429600.0,26.134,26.1395,25.8053,26.0354,429600.0
2004-10-11 10:30:00,47.52,47.8,47.23,47.73,267400.0,26.0354,26.1888,25.8765,26.1504,267400.0
2004-10-11 11:00:00,47.75,47.88,47.63,47.69,157800.0,26.1614,26.2326,26.0957,26.1285,157800.0
2004-10-11 11:30:00,47.7,47.74,47.54,47.63,99000.0,26.134,26.1559,26.0463,26.0957,99000.0
2004-10-11 12:00:00,47.62,47.67,47.3,47.42,102400.0,26.0902,26.1176,25.9149,25.9806,102400.0
2004-10-11 12:30:00,47.4,47.41,47.27,47.37,104200.0,25.9696,25.9751,25.8984,25.9532,104200.0
2004-10-11 13:00:00,47.38,47.48,47.37,47.44,62400.0,25.9587,26.0135,25.9532,25.9916,62400.0
2004-10-11 13:30:00,47.44,47.55,47.42,47.52,101200.0,25.9916,26.0518,25.9806,26.0354,101200.0
2004-10-11 14:00:00,47.52,47.56,47.41,47.45,79600.0,26.0354,26.0573,25.9751,25.997,79600.0
2004-10-11 14:30:00,47.45,47.46,47.25,47.31,238800.0,25.997,26.0025,25.8875,25.9203,238800.0
2004-10-11 15:00:00,47.27,47.49,47.27,47.37,185200.0,25.8984,26.019,25.8984,25.9532,185200.0
2004-10-11 15:30:00,47.36,47.38,47.17,47.26,427800.0,25.9477,25.9587,25.8436,25.8929,427800.0
2004-10-12 09:30:00,47.0,47.0,46.45,46.6,434400.0,25.7505,25.7505,25.4492,25.5313,434400.0
2004-10-12 10:00:00,46.6,46.88,46.56,46.88,422800.0,25.5313,25.6847,25.5094,25.6847,422800.0
2004-10-12 10:30:00,46.88,46.98,46.76,46.88,211200.0,25.6847,25.7395,25.619,25.6847,211200.0
2004-10-12 11:00:00,46.88,46.99,46.77,46.84,189800.0,25.6847,25.745,25.6245,25.6628,189800.0
2004-10-12 11:30:00,46.84,46.98,46.7,46.74,152600.0,25.6628,25.7395,25.5861,25.608,152600.0
2004-10-12 12:00:00,46.74,46.75,46.35,46.75,274400.0,25.608,25.6135,25.3944,25.6135,274400.0
2004-10-12 12:30:00,46.74,46.85,46.73,46.84,71000.0,25.608,25.6683,25.6026,25.6628,71000.0
2004-10-12 13:00:00,46.83,46.84,46.7,46.74,65000.0,25.6573,25.6628,25.5861,25.608,65000.0
2004-10-12 13:30:00,46.73,46.88,46.63,46.68,121400.0,25.6026,25.6847,25.5478,25.5752,121400.0
2004-10-12 14:00:00,46.68,46.97,46.63,46.9,123600.0,25.5752,25.7341,25.5478,25.6957,123600.0
2004-10-12 14:30:00,46.91,47.07,46.87,46.9,235800.0,25.7012,25.7888,25.6793,25.6957,235800.0
2004-10-12 15:00:00,46.9,46.98,46.8,46.84,184000.0,25.6957,25.7395,25.6409,25.6628,184000.0
2004-10-12 15:30:00,46.77,46.84,46.57,46.57,551400.0,25.6245,25.6628,25.5149,25.5149,551400.0
2004-10-13 09:30:00,45.97,45.97,43.49,43.85,1340400.0,25.1862,25.1862,23.8274,24.0247,1340400.0
2004-10-13 10:00:00,43.85,44.04,43.41,43.54,1600000.0,24.0247,24.1288,23.7836,23.8548,1600000.0
2004-10-13 10:30:00,43.54,43.89,43.5,43.76,886400.0,23.8548,24.0466,23.8329,23.9753,886400.0
2004-10-13 11:00:00,43.76,43.85,43.52,43.65,536000.0,23.9753,24.0247,23.8439,23.9151,536000.0
2004-10-13 11:30:00,43.65,44.2,43.63,44.2,462400.0,23.9151,24.2164,23.9041,24.2164,462400.0
2004-10-13 12:00:00,44.2,44.51,44.15,44.18,986800.0,24.2164,24.3863,24.189,24.2055,986800.0
2004-10-13 12:30:00,44.18,44.33,44.11,44.29,268600.0,24.2055,24.2876,24.1671,24.2657,268600.0
2004-10-13 13:00:00,44.27,44.33,43.95,43.95,204200.0,24.2548,24.2876,24.0794,24.0794,204200.0
2004-10-13 13:30:00,43.88,43.94,43.6,43.63,451800.0,24.0411,24.074,23.8877,23.9041,451800.0
2004-10-13 14:00:00,43.63,43.79,43.36,43.43,436600.0,23.9041,23.9918,23.7562,23.7945,436600.0
2004-10-13 14:30:00,43.43,43.7,43.43,43.61,437400.0,23.7945,23.9425,23.7945,23.8932,437400.0
2004-10-13 15:00:00,43.6,43.7,43.48,43.5,324400.0,23.8877,23.9425,23.8219,23.8329,324400.0
2004-10-13 15:30:00,43.48,44.37,43.48,44.31,869200.0,23.8219,24.3096,23.8219,24.2767,869200.0
2004-10-14 09:30:00,43.83,44.29,43.55,43.69,585000.0,24.0137,24.2657,23.8603,23.937,585000.0
2004-10-14 10:00:00,43.68,44.25,43.68,44.13,462600.0,23.9315,24.2438,23.9315,24.1781,462600.0
2004-10-14 10:30:00,44.17,44.17,43.91,43.92,241800.0,24.2,24.2,24.0575,24.063,241800.0
2004-10-14 11:00:00,43.9,44.02,43.87,44.0,397400.0,24.0521,24.1178,24.0356,24.1068,397400.0
2004-10-14 11:30:00,43.99,44.1,43.87,43.92,237600.0,24.1014,24.1616,24.0356,24.063,237600.0
2004-10-14 12:00:00,43.91,44.23,43.85,44.16,201600.0,24.0575,24.2329,24.0247,24.1945,201600.0
2004-10-14 12:30:00,44.16,44.16,44.09,44.13,102200.0,24.1945,24.1945,24.1562,24.1781,102200.0
2004-10-14 13:00:00,44.13,44.13,44.05,44.08,222000.0,24.1781,24.1781,24.1342,24.1507,222000.0
2004-10-14 13:30:00,44.09,44.5,44.09,44.47,266400.0,24.1562,24.3808,24.1562,24.3643,266400.0
2004-10-14 14:00:00,44.46,44.46,44.24,44.3,183400.0,24.3589,24.3589,24.2383,24.2712,183400.0
2004-10-14 14:30:00,44.3,44.37,44.16,44.17,194200.0,24.2712,24.3096,24.1945,24.2,194200.0
2004-10-14 15:00:00,44.17,44.18,43.9,44.01,217400.0,24.2,24.2055,24.0521,24.1123,217400.0
2004-10-14 15:30:00,44.02,44.21,43.93,44.13,320600.0,24.1178,24.2219,24.0685,24.1781,320600.0
2004-10-15 09:30:00,44.77,44.8,44.49,44.62,253400.0,24.5287,24.5451,24.3753,24.4465,253400.0
2004-10-15 10:00:00,44.6,44.6,44.33,44.47,213000.0,24.4356,24.4356,24.2876,24.3643,213000.0
2004-10-15 10:30:00,44.47,44.57,44.36,44.57,200400.0,24.3643,24.4191,24.3041,24.4191,200400.0
2004-10-15 11:00:00,44.54,44.57,44.34,44.42,144400.0,24.4027,24.4191,24.2931,24.337,144400.0
2004-10-15 11:30:00,44.42,44.49,44.35,44.38,159800.0,24.337,24.3753,24.2986,24.315,159800.0
2004-10-15 12:00:00,44.38,44.49,44.24,44.4,154400.0,24.315,24.3753,24.2383,24.326,154400.0
2004-10-15 12:30:00,44.42,44.47,44.37,44.44,113200.0,24.337,24.3643,24.3096,24.3479,113200.0
2004-10-15 13:00:00,44.44,44.55,44.44,44.54,154200.0,24.3479,24.4082,24.3479,24.4027,154200.0
2004-10-15 13:30:00,44.54,44.59,44.33,44.35,222800.0,24.4027,24.4301,24.2876,24.2986,222800.0
2004-10-15 14:00:00,44.35,44.49,44.27,44.35,165600.0,24.2986,24.3753,24.2548,24.2986,165600.0
2004-10-15 14:30:00,44.35,44.38,44.04,44.12,174000.0,24.2986,24.315,24.1288,24.1726,174000.0
2004-10-15 15:00:00,44.12,44.15,43.97,44.0,273000.0,24.1726,24.189,24.0904,24.1068,273000.0
2004-10-15 15:30:00,44.0,44.3,43.98,44.25,505800.0,24.1068,24.2712,24.0959,24.2438,505800.0
2004-10-18 09:30:00,21.99,22.05,21.68,21.81,675400.0,12.0479,12.0808,11.8781,11.9493,675400.0
2004-10-18 10:00:00,21.81,21.92,21.8,21.86,414600.0,11.9493,12.0096,11.9438,11.9767,414600.0
2004-10-18 10:30:00,21.86,21.92,21.8,21.81,289600.0,11.9767,12.0096,11.9438,11.9493,289600.0
2004-10-18 11:00:00,21.82,21.99,21.8,21.97,190600.0,11.9548,12.0479,11.9438,12.037,190600.0
2004-10-18 11:30:00,21.95,22.02,21.89,21.89,220800.0,12.026,12.0644,11.9932,11.9932,220800.0
2004-10-18 12:00:00,21.9,22.14,21.9,22.08,355800.0,11.9986,12.1301,11.9986,12.0973,355800.0
2004-10-18 12:30:00,22.07,22.14,22.0,22.02,310200.0,12.0918,12.1301,12.0534,12.0644,310200.0
2004-10-18 13:00:00,22.02,22.06,21.97,22.06,260200.0,12.0644,12.0863,12.037,12.0863,260200.0
2004-10-18 13:30:00,22.06,22.13,22.01,22.04,245800.0,12.0863,12.1246,12.0589,12.0753,245800.0
2004-10-18 14:00:00,22.04,22.06,22.0,22.0,150400.0,12.0753,12.0863,12.0534,12.0534,150400.0
2004-10-18 14:30:00,22.0,22.0,21.88,21.93,293800.0,12.0534,12.0534,11.9877,12.0151,293800.0
2004-10-18 15:00:00,21.93,21.96,21.89,21.93,181600.0,12.0151,12.0315,11.9932,12.0151,181600.0
2004-10-18 15:30:00,21.93,22.0,21.89,21.9,519400.0,12.0151,12.0534,11.9932,11.9986,519400.0
2004-10-19 09:30:00,21.9,22.0,21.67,21.79,476200.0,11.9986,12.0534,11.8726,11.9384,476200.0
2004-10-19 10:00:00,21.75,21.88,21.23,21.23,506000.0,11.9165,11.9877,11.6316,11.6316,506000.0
2004-10-19 10:30:00,21.25,21.25,20.4,20.62,1735200.0,11.6425,11.6425,11.1768,11.2973,1735200.0
2004-10-19 11:00:00,20.65,20.9,20.5,20.58,718000.0,11.3138,11.4507,11.2316,11.2754,718000.0
2004-10-19 11:30:00,20.57,20.72,20.57,20.64,664000.0,11.2699,11.3521,11.2699,11.3083,664000.0
2004-10-19 12:00:00,20.65,20.66,20.34,20.39,1178200.0,11.3138,11.3193,11.1439,11.1713,1178200.0
2004-10-19 12:30:00,20.39,20.46,20.35,20.38,714600.0,11.1713,11.2097,11.1494,11.1659,714600.0
2004-10-19 13:00:00,20.38,20.39,19.93,19.99,1304600.0,11.1659,11.1713,10.9193,10.9522,1304600.0
2004-10-19 13:30:00,19.99,20.1,19.88,19.88,1163200.0,10.9522,11.0124,10.8919,10.8919,1163200.0
2004-10-19 14:00:00,19.88,20.02,19.65,19.8,1252200.0,10.8919,10.9686,10.7659,10.8481,1252200.0
2004-10-19 14:30:00,19.8,19.88,19.65,19.82,1428600.0,10.8481,10.8919,10.7659,10.859,1428600.0
2004-10-19 15:00:00,19.82,19.94,19.72,19.84,991000.0,10.859,10.9248,10.8042,10.87,991000.0
2004-10-19 15:30:00,19.84,20.02,19.63,19.68,1522400.0,10.87,10.9686,10.7549,10.7823,1522400.0
2004-10-20 09:30:00,20.0,20.63,20.0,20.38,966200.0,10.9577,11.3028,10.9577,11.1659,966200.0
2004-10-20 10:00:00,20.38,20.65,20.27,20.27,1055400.0,11.1659,11.3138,11.1056,11.1056,1055400.0
2004-10-20 10:30:00,20.25,20.5,20.05,20.5,678000.0,11.0946,11.2316,10.985,11.2316,678000.0
2004-10-20 11:00:00,20.5,20.66,20.3,20.66,577000.0,11.2316,11.3193,11.122,11.3193,577000.0
2004-10-20 11:30:00,20.68,20.74,20.49,20.55,712000.0,11.3302,11.3631,11.2261,11.259,712000.0
2004-10-20 12:00:00,20.55,20.65,20.49,20.65,474000.0,11.259,11.3138,11.2261,11.3138,474000.0
2004-10-20 12:30:00,20.66,20.75,20.49,20.54,347000.0,11.3193,11.3686,11.2261,11.2535,347000.0
2004-10-20 13:00:00,20.55,20.55,20.43,20.43,371000.0,11.259,11.259,11.1932,11.1932,371000.0
2004-10-20 13:30:00,20.42,20.5,20.38,20.39,333800.0,11.1878,11.2316,11.1659,11.1713,333800.0
2004-10-20 14:00:00,20.39,20.48,20.19,20.25,594000.0,11.1713,11.2206,11.0618,11.0946,594000.0
2004-10-20 14:30:00,20.25,20.29,20.0,20.12,1253200.0,11.0946,11.1165,10.9577,11.0234,1253200.0
2004-10-20 15:00:00,20.13,20.2,20.06,20.06,844800.0,11.0289,11.0672,10.9905,10.9905,844800.0
2004-10-20 15:30:00,20.06,20.18,20.05,20.1,1254200.0,10.9905,11.0563,10.985,11.0124,1254200.0
2004-10-21 09:30:00,20.0,20.0,18.76,18.83,1286000.0,10.9577,10.9577,10.2783,10.3166,1286000.0
2004-10-21 10:00:00,18.88,19.84,18.78,19.84,2252400.0,10.344,10.87,10.2892,10.87,2252400.0
2004-10-21 10:30:00,19.85,20.52,19.68,20.47,1555800.0,10.8755,11.2426,10.7823,11.2152,1555800.0
2004-10-21 11:00:00,20.47,20.48,20.15,20.18,694000.0,11.2152,11.2206,11.0398,11.0563,694000.0
2004-10-21 11:30:00,20.18,20.27,20.02,20.18,397000.0,11.0563,11.1056,10.9686,11.0563,397000.0
2004-10-21 12:00:00,20.2,20.3,20.15,20.26,352400.0,11.0672,11.122,11.0398,11.1001,352400.0
2004-10-21 12:30:00,20.26,20.35,20.08,20.19,290200.0,11.1001,11.1494,11.0015,11.0618,290200.0
2004-10-21 13:00:00,20.25,20.33,20.18,20.33,288000.0,11.0946,11.1385,11.0563,11.1385,288000.0
2004-10-21 13:30:00,20.33,20.56,20.28,20.51,540400.0,11.1385,11.2645,11.1111,11.2371,540400.0
2004-10-21 14:00:00,20.53,20.81,20.48,20.63,502200.0,11.248,11.4014,11.2206,11.3028,502200.0
2004-10-21 14:30:00,20.63,20.8,20.48,20.5,585000.0,11.3028,11.396,11.2206,11.2316,585000.0
2004-10-21 15:00:00,20.5,20.6,20.35,20.5,842800.0,11.2316,11.2864,11.1494,11.2316,842800.0
2004-10-21 15:30:00,20.49,20.63,20.46,20.48,956600.0,11.2261,11.3028,11.2097,11.2206,956600.0
2004-10-22 09:30:00,20.8,20.88,20.61,20.65,836600.0,11.396,11.4398,11.2919,11.3138,836600.0
2004-10-22 10:00:00,20.63,20.67,20.4,20.47,911600.0,11.3028,11.3247,11.1768,11.2152,911600.0
2004-10-22 10:30:00,20.45,20.54,20.4,20.5,526400.0,11.2042,11.2535,11.1768,11.2316,526400.0
2004-10-22 11:00:00,20.51,20.55,20.4,20.46,431200.0,11.2371,11.259,11.1768,11.2097,431200.0
2004-10-22 11:30:00,20.43,20.49,20.36,20.42,266000.0,11.1932,11.2261,11.1549,11.1878,266000.0
2004-10-22 12:00:00,20.42,20.5,20.39,20.41,389600.0,11.1878,11.2316,11.1713,11.1823,389600.0
2004-10-22 12:30:00,20.41,20.49,20.39,20.43,386600.0,11.1823,11.2261,11.1713,11.1932,386600.0
2004-10-22 13:00:00,20.43,20.47,20.37,20.38,307400.0,11.1932,11.2152,11.1604,11.1659,307400.0
2004-10-22 13:30:00,20.36,20.4,20.11,20.11,311000.0,11.1549,11.1768,11.0179,11.0179,311000.0
2004-10-22 14:00:00,20.11,20.16,19.94,20.0,359600.0,11.0179,11.0453,10.9248,10.9577,359600.0
2004-10-22 14:30:00,20.0,20.2,19.91,20.05,410600.0,10.9577,11.0672,10.9083,10.985,410600.0
2004-10-22 15:00:00,20.06,20.14,20.03,20.1,277600.0,10.9905,11.0344,10.9741,11.0124,277600.0
2004-10-22 15:30:00,20.1,20.15,20.03,20.1,567800.0,11.0124,11.0398,10.9741,11.0124,567800.0
2004-10-25 09:30:00,21.11,21.22,20.75,20.84,1436600.0,11.5658,11.6261,11.3686,11.4179,1436600.0
2004-10-25 10:00:00,20.84,21.15,20.7,21.05,1193000.0,11.4179,11.5877,11.3412,11.5329,1193000.0
2004-10-25 10:30:00,21.05,21.11,20.93,20.93,843000.0,11.5329,11.5658,11.4672,11.4672,843000.0
2004-10-25 11:00:00,20.93,20.96,20.81,20.93,814000.0,11.4672,11.4836,11.4014,11.4672,814000.0
2004-10-25 11:30:00,20.93,20.93,20.71,20.78,877200.0,11.4672,11.4672,11.3467,11.385,877200.0
2004-10-25 12:00:00,20.78,20.82,20.68,20.69,438200.0,11.385,11.4069,11.3302,11.3357,438200.0
2004-10-25 12:30:00,20.69,20.85,20.6,20.85,343800.0,11.3357,11.4234,11.2864,11.4234,343800.0
2004-10-25 13:00:00,20.84,21.02,20.82,20.91,703200.0,11.4179,11.5165,11.4069,11.4562,703200.0
2004-10-25 13:30:00,20.91,20.91,20.75,20.78,537600.0,11.4562,11.4562,11.3686,11.385,537600.0
2004-10-25 14:00:00,20.78,20.88,20.7,20.75,338800.0,11.385,11.4398,11.3412,11.3686,338800.0
2004-10-25 14:30:00,20.74,20.88,20.69,20.83,282400.0,11.3631,11.4398,11.3357,11.4124,282400.0
2004-10-25 15:00:00,20.83,20.93,20.81,20.81,435200.0,11.4124,11.4672,11.4014,11.4014,435200.0
2004-10-25 15:30:00,20.81,20.86,20.73,20.83,1081000.0,11.4014,11.4288,11.3576,11.4124,1081000.0
2004-10-26 09:30:00,21.0,21.1,20.8,20.82,945000.0,11.5055,11.5603,11.396,11.4069,945000.0
2004-10-26 10:00:00,20.82,21.2,20.8,21.11,745000.0,11.4069,11.6151,11.396,11.5658,745000.0
2004-10-26 10:30:00,21.11,21.25,21.06,21.23,757000.0,11.5658,11.6425,11.5384,11.6316,757000.0
2004-10-26 11:00:00,21.23,21.4,21.15,21.34,613800.0,11.6316,11.7247,11.5877,11.6918,613800.0
2004-10-26 11:30:00,21.35,21.35,21.15,21.27,619400.0,11.6973,11.6973,11.5877,11.6535,619400.0
2004-10-26 12:00:00,21.27,21.37,21.23,21.25,548000.0,11.6535,11.7083,11.6316,11.6425,548000.0
2004-10-26 12:30:00,21.25,21.32,21.23,21.27,425200.0,11.6425,11.6809,11.6316,11.6535,425200.0
2004-10-26 13:00:00,21.28,21.39,21.25,21.35,594000.0,11.6589,11.7192,11.6425,11.6973,594000.0
2004-10-26 13:30:00,21.36,21.51,21.36,21.49,466800.0,11.7028,11.785,11.7028,11.774,466800.0
2004-10-26 14:00:00,21.49,21.7,21.47,21.67,594800.0,11.774,11.8891,11.763,11.8726,594800.0
2004-10-26 14:30:00,21.68,21.75,21.6,21.72,510200.0,11.8781,11.9165,11.8343,11.9,510200.0
2004-10-26 15:00:00,21.72,21.73,21.49,21.5,528000.0,11.9,11.9055,11.774,11.7795,528000.0
2004-10-26 15:30:00,21.5,21.76,21.5,21.68,998800.0,11.7795,11.9219,11.7795,11.8781,998800.0
2004-10-27 09:30:00,21.45,21.69,21.18,21.6,628200.0,11.7521,11.8836,11.6042,11.8343,628200.0
2004-10-27 10:00:00,21.59,21.6,21.25,21.31,276200.0,11.8288,11.8343,11.6425,11.6754,276200.0
2004-10-27 10:30:00,21.31,21.41,21.25,21.38,255800.0,11.6754,11.7302,11.6425,11.7137,255800.0
2004-10-27 11:00:00,21.35,21.63,21.3,21.3,603400.0,11.6973,11.8507,11.6699,11.6699,603400.0
2004-10-27 11:30:00,21.3,21.43,21.28,21.31,386400.0,11.6699,11.7411,11.6589,11.6754,386400.0
2004-10-27 12:00:00,21.31,21.33,21.17,21.17,473200.0,11.6754,11.6863,11.5987,11.5987,473200.0
2004-10-27 12:30:00,21.18,21.24,21.16,21.2,188800.0,11.6042,11.637,11.5932,11.6151,188800.0
2004-10-27 13:00:00,21.19,21.36,21.18,21.24,293200.0,11.6096,11.7028,11.6042,11.637,293200.0
2004-10-27 13:30:00,21.26,21.32,21.21,21.3,193400.0,11.648,11.6809,11.6206,11.6699,193400.0
2004-10-27 14:00:00,21.29,21.38,21.21,21.34,186600.0,11.6644,11.7137,11.6206,11.6918,186600.0
2004-10-27 14:30:00,21.34,21.4,21.31,21.39,150600.0,11.6918,11.7247,11.6754,11.7192,150600.0
2004-10-27 15:00:00,21.39,21.43,21.33,21.36,312800.0,11.7192,11.7411,11.6863,11.7028,312800.0
2004-10-27 15:30:00,21.36,21.36,21.25,21.33,460400.0,11.7028,11.7028,11.6425,11.6863,460400.0
2004-10-28 09:30:00,20.63,20.64,20.11,20.36,1504000.0,11.3028,11.3083,11.0179,11.1549,1504000.0
2004-10-28 10:00:00,20.39,20.61,20.3,20.48,932600.0,11.1713,11.2919,11.122,11.2206,932600.0
2004-10-28 10:30:00,20.4,20.46,20.31,20.36,389400.0,11.1768,11.2097,11.1275,11.1549,389400.0
2004-10-28 11:00:00,20.36,20.43,20.3,20.42,486800.0,11.1549,11.1932,11.122,11.1878,486800.0
2004-10-28 11:30:00,20.42,20.56,20.31,20.56,585200.0,11.1878,11.2645,11.1275,11.2645,585200.0
2004-10-28 12:00:00,20.58,20.72,20.48,20.61,316000.0,11.2754,11.3521,11.2206,11.2919,316000.0
2004-10-28 12:30:00,20.59,20.66,20.48,20.53,179600.0,11.2809,11.3193,11.2206,11.248,179600.0
2004-10-28 13:00:00,20.53,20.53,20.42,20.47,255600.0,11.248,11.248,11.1878,11.2152,255600.0
2004-10-28 13:30:00,20.46,20.53,20.43,20.5,226400.0,11.2097,11.248,11.1932,11.2316,226400.0
2004-10-28 14:00:00,20.5,20.5,20.41,20.49,275200.0,11.2316,11.2316,11.1823,11.2261,275200.0
2004-10-28 14:30:00,20.49,20.52,20.4,20.4,195600.0,11.2261,11.2426,11.1768,11.1768,195600.0
2004-10-28 15:00:00,20.4,20.48,20.38,20.4,524600.0,11.1768,11.2206,11.1659,11.1768,524600.0
2004-10-28 15:30:00,20.4,20.5,20.36,20.5,549800.0,11.1768,11.2316,11.1549,11.2316,549800.0
2004-10-29 09:30:00,20.63,21.3,20.63,21.1,634800.0,11.3028,11.6699,11.3028,11.5603,634800.0
2004-10-29 10:00:00,21.1,21.18,20.89,21.05,444400.0,11.5603,11.6042,11.4453,11.5329,444400.0
2004-10-29 10:30:00,21.05,21.09,20.9,21.07,340800.0,11.5329,11.5548,11.4507,11.5439,340800.0
2004-10-29 11:00:00,21.1,21.14,20.93,21.02,290200.0,11.5603,11.5822,11.4672,11.5165,290200.0
2004-10-29 11:30:00,21.02,21.03,20.95,21.02,152800.0,11.5165,11.522,11.4781,11.5165,152800.0
2004-10-29 12:00:00,21.02,21.09,20.98,21.05,148800.0,11.5165,11.5548,11.4946,11.5329,148800.0
2004-10-29 12:30:00,21.05,21.13,21.04,21.09,153400.0,11.5329,11.5768,11.5275,11.5548,153400.0
2004-10-29 13:00:00,21.11,21.13,21.06,21.13,99200.0,11.5658,11.5768,11.5384,11.5768,99200.0
2004-10-29 13:30:00,21.1,21.23,21.09,21.14,212800.0,11.5603,11.6316,11.5548,11.5822,212800.0
2004-10-29 14:00:00,21.14,21.17,21.06,21.15,242600.0,11.5822,11.5987,11.5384,11.5877,242600.0
2004-10-29 14:30:00,21.12,21.12,20.96,20.98,191400.0,11.5713,11.5713,11.4836,11.4946,191400.0
2004-10-29 15:00:00,20.99,21.1,20.98,21.02,160600.0,11.5001,11.5603,11.4946,11.5165,160600.0
2004-10-29 15:30:00,21.03,21.18,21.02,21.12,400000.0,11.522,11.6042,11.5165,11.5713,400000.0
2004-11-01 09:30:00,21.5,21.5,21.1,21.39,581200.0,11.7795,11.7795,11.5603,11.7192,581200.0
2004-11-01 10:00:00,21.38,21.49,21.07,21.16,486600.0,11.7137,11.774,11.5439,11.5932,486600.0
2004-11-01 10:30:00,21.16,21.37,21.14,21.32,356600.0,11.5932,11.7083,11.5822,11.6809,356600.0
2004-11-01 11:00:00,21.33,21.38,21.23,21.33,367400.0,11.6863,11.7137,11.6316,11.6863,367400.0
2004-11-01 11:30:00,21.33,21.44,21.32,21.42,229200.0,11.6863,11.7466,11.6809,11.7356,229200.0
2004-11-01 12:00:00,21.42,21.42,21.29,21.3,294400.0,11.7356,11.7356,11.6644,11.6699,294400.0
2004-11-01 12:30:00,21.29,21.3,21.13,21.25,331400.0,11.6644,11.6699,11.5768,11.6425,331400.0
2004-11-01 13:00:00,21.25,21.4,21.24,21.33,247800.0,11.6425,11.7247,11.637,11.6863,247800.0
2004-11-01 13:30:00,21.33,21.43,21.33,21.39,204000.0,11.6863,11.7411,11.6863,11.7192,204000.0
2004-11-01 14:00:00,21.39,21.47,21.25,21.29,286000.0,11.7192,11.763,11.6425,11.6644,286000.0
2004-11-01 14:30:00,21.28,21.36,21.25,21.34,272200.0,11.6589,11.7028,11.6425,11.6918,272200.0
2004-11-01 15:00:00,21.33,21.43,21.3,21.35,348400.0,11.6863,11.7411,11.6699,11.6973,348400.0
2004-11-01 15:30:00,21.35,21.5,21.31,21.41,606400.0,11.6973,11.7795,11.6754,11.7302,606400.0
2004-11-02 09:30:00,22.56,22.56,22.11,22.41,1149800.0,12.3602,12.3602,12.1137,12.2781,1149800.0
2004-11-02 10:00:00,22.42,22.75,22.36,22.73,1209200.0,12.2835,12.4643,12.2507,12.4534,1209200.0
2004-11-02 10:30:00,22.73,22.85,22.67,22.69,1054800.0,12.4534,12.5191,12.4205,12.4315,1054800.0
2004-11-02 11:00:00,22.69,22.77,22.55,22.75,521800.0,12.4315,12.4753,12.3548,12.4643,521800.0
2004-11-02 11:30:00,22.75,22.84,22.54,22.54,729000.0,12.4643,12.5136,12.3493,12.3493,729000.0
2004-11-02 12:00:00,22.52,22.53,22.43,22.44,449200.0,12.3383,12.3438,12.289,12.2945,449200.0
2004-11-02 12:30:00,22.44,22.5,22.4,22.43,581400.0,12.2945,12.3274,12.2726,12.289,581400.0
2004-11-02 13:00:00,22.43,22.5,22.43,22.5,325200.0,12.289,12.3274,12.289,12.3274,325200.0
2004-11-02 13:30:00,22.5,22.57,22.43,22.46,506000.0,12.3274,12.3657,12.289,12.3054,506000.0
2004-11-02 14:00:00,22.46,22.5,22.43,22.48,439800.0,12.3054,12.3274,12.289,12.3164,439800.0
2004-11-02 14:30:00,22.49,22.58,22.34,22.43,581000.0,12.3219,12.3712,12.2397,12.289,581000.0
2004-11-02 15:00:00,22.43,22.59,22.22,22.32,660000.0,12.289,12.3767,12.174,12.2287,660000.0
2004-11-02 15:30:00,22.32,22.53,22.29,22.45,867400.0,12.2287,12.3438,12.2123,12.3,867400.0
2004-11-03 09:30:00,24.19,24.49,22.85,23.02,1086400.0,13.2533,13.4176,12.5191,12.6123,1086400.0
2004-11-03 10:00:00,23.01,23.43,22.94,23.36,1106000.0,12.6068,12.8369,12.5684,12.7985,1106000.0
2004-11-03 10:30:00,23.35,23.38,23.09,23.09,492800.0,12.7931,12.8095,12.6506,12.6506,492800.0
2004-11-03 11:00:00,23.11,23.29,23.1,23.27,543200.0,12.6616,12.7602,12.6561,12.7492,543200.0
2004-11-03 11:30:00,23.26,23.41,23.22,23.28,457200.0,12.7438,12.8259,12.7218,12.7547,457200.0
2004-11-03 12:00:00,23.31,23.36,23.25,23.29,373200.0,12.7711,12.7985,12.7383,12.7602,373200.0
2004-11-03 12:30:00,23.29,23.45,23.25,23.33,661600.0,12.7602,12.8479,12.7383,12.7821,661600.0
2004-11-03 13:00:00,23.34,23.48,23.34,23.43,347000.0,12.7876,12.8643,12.7876,12.8369,347000.0
2004-11-03 13:30:00,23.43,23.46,23.38,23.44,416800.0,12.8369,12.8533,12.8095,12.8424,416800.0
2004-11-03 14:00:00,23.43,23.48,23.38,23.41,411600.0,12.8369,12.8643,12.8095,12.8259,411600.0
2004-11-03 14:30:00,23.41,23.47,23.34,23.44,498600.0,12.8259,12.8588,12.7876,12.8424,498600.0
2004-11-03 15:00:00,23.44,23.47,23.11,23.14,840800.0,12.8424,12.8588,12.6616,12.678,840800.0
2004-11-03 15:30:00,23.15,23.34,23.13,23.27,834600.0,12.6835,12.7876,12.6725,12.7492,834600.0
2004-11-04 09:30:00,23.39,23.75,23.38,23.63,650400.0,12.815,13.0122,12.8095,12.9465,650400.0
2004-11-04 10:00:00,23.63,23.67,23.55,23.65,679000.0,12.9465,12.9684,12.9026,12.9574,679000.0
2004-11-04 10:30:00,23.67,23.67,23.58,23.63,352400.0,12.9684,12.9684,12.9191,12.9465,352400.0
2004-11-04 11:00:00,23.64,23.64,23.55,23.6,539200.0,12.9519,12.9519,12.9026,12.93,539200.0
2004-11-04 11:30:00,23.6,23.67,23.52,23.55,378600.0,12.93,12.9684,12.8862,12.9026,378600.0
2004-11-04 12:00:00,23.55,23.65,23.55,23.59,336800.0,12.9026,12.9574,12.9026,12.9246,336800.0
2004-11-04 12:30:00,23.6,23.61,23.54,23.6,465800.0,12.93,12.9355,12.8972,12.93,465800.0
2004-11-04 13:00:00,23.59,23.77,23.59,23.76,289200.0,12.9246,13.0232,12.9246,13.0177,289200.0
2004-11-04 13:30:00,23.77,23.86,23.74,23.83,288400.0,13.0232,13.0725,13.0067,13.056,288400.0
2004-11-04 14:00:00,23.83,23.91,23.82,23.9,303400.0,13.056,13.0999,13.0506,13.0944,303400.0
2004-11-04 14:30:00,23.9,23.94,23.75,23.86,461200.0,13.0944,13.1163,13.0122,13.0725,461200.0
2004-11-04 15:00:00,23.86,23.98,23.86,23.92,320600.0,13.0725,13.1382,13.0725,13.1054,320600.0
2004-11-04 15:30:00,23.92,24.1,23.92,24.05,907800.0,13.1054,13.204,13.1054,13.1766,907800.0
2004-11-05 09:30:00,23.4,23.83,23.27,23.73,1027400.0,12.8205,13.056,12.7492,13.0013,1027400.0
2004-11-05 10:00:00,23.74,24.07,23.67,24.07,497400.0,13.0067,13.1875,12.9684,13.1875,497400.0
2004-11-05 10:30:00,24.09,24.1,23.68,23.79,384200.0,13.1985,13.204,12.9739,13.0341,384200.0
2004-11-05 11:00:00,23.79,23.79,23.52,23.56,430800.0,13.0341,13.0341,12.8862,12.9081,430800.0
2004-11-05 11:30:00,23.56,23.62,23.49,23.54,297400.0,12.9081,12.941,12.8698,12.8972,297400.0
2004-11-05 12:00:00,23.54,23.67,23.53,23.67,127800.0,12.8972,12.9684,12.8917,12.9684,127800.0
2004-11-05 12:30:00,23.66,23.73,23.6,23.68,141400.0,12.9629,13.0013,12.93,12.9739,141400.0
2004-11-05 13:00:00,23.68,23.69,23.53,23.65,138600.0,12.9739,12.9793,12.8917,12.9574,138600.0
2004-11-05 13:30:00,23.65,23.68,23.58,23.63,186200.0,12.9574,12.9739,12.9191,12.9465,186200.0
2004-11-05 14:00:00,23.61,23.66,23.6,23.63,140600.0,12.9355,12.9629,12.93,12.9465,140600.0
2004-11-05 14:30:00,23.63,23.68,23.57,23.63,239600.0,12.9465,12.9739,12.9136,12.9465,239600.0
2004-11-05 15:00:00,23.63,23.64,23.54,23.55,323400.0,12.9465,12.9519,12.8972,12.9026,323400.0
2004-11-05 15:30:00,23.56,23.73,23.56,23.73,356600.0,12.9081,13.0013,12.9081,13.0013,356600.0
2004-11-08 09:30:00,24.35,24.5,23.88,23.99,659200.0,13.3409,13.4231,13.0834,13.1437,659200.0
2004-11-08 10:00:00,24.0,24.0,23.68,23.84,629400.0,13.1492,13.1492,12.9739,13.0615,629400.0
2004-11-08 10:30:00,23.83,24.06,23.83,24.04,956000.0,13.056,13.1821,13.056,13.1711,956000.0
2004-11-08 11:00:00,24.04,24.18,23.97,24.1,475000.0,13.1711,13.2478,13.1327,13.204,475000.0
2004-11-08 11:30:00,24.11,24.13,23.98,24.0,189800.0,13.2095,13.2204,13.1382,13.1492,189800.0
2004-11-08 12:00:00,23.98,24.13,23.96,24.09,375000.0,13.1382,13.2204,13.1273,13.1985,375000.0
2004-11-08 12:30:00,24.09,24.11,23.96,23.99,195200.0,13.1985,13.2095,13.1273,13.1437,195200.0
2004-11-08 13:00:00,23.98,24.01,23.92,23.99,154600.0,13.1382,13.1547,13.1054,13.1437,154600.0
2004-11-08 13:30:00,23.98,24.0,23.96,23.98,90000.0,13.1382,13.1492,13.1273,13.1382,90000.0
2004-11-08 14:00:00,23.99,24.05,23.97,23.97,244200.0,13.1437,13.1766,13.1327,13.1327,244200.0
2004-11-08 14:30:00,23.97,24.06,23.93,24.0,243200.0,13.1327,13.1821,13.1108,13.1492,243200.0
2004-11-08 15:00:00,24.0,24.0,23.83,23.91,255800.0,13.1492,13.1492,13.056,13.0999,255800.0
2004-11-08 15:30:00,23.92,23.99,23.8,23.98,426800.0,13.1054,13.1437,13.0396,13.1382,426800.0
2004-11-09 09:30:00,24.13,24.23,23.88,24.11,335600.0,13.2204,13.2752,13.0834,13.2095,335600.0
2004-11-09 10:00:00,24.11,24.18,23.98,24.0,281200.0,13.2095,13.2478,13.1382,13.1492,281200.0
2004-11-09 10:30:00,24.0,24.13,23.99,24.09,137600.0,13.1492,13.2204,13.1437,13.1985,137600.0
2004-11-09 11:00:00,24.1,24.21,24.1,24.18,133600.0,13.204,13.2642,13.204,13.2478,133600.0
2004-11-09 11:30:00,24.18,24.25,24.06,24.14,166400.0,13.2478,13.2862,13.1821,13.2259,166400.0
2004-11-09 12:00:00,24.14,24.22,24.09,24.2,130600.0,13.2259,13.2697,13.1985,13.2588,130600.0
2004-11-09 12:30:00,24.2,24.36,24.13,24.34,145600.0,13.2588,13.3464,13.2204,13.3355,145600.0
2004-11-09 13:00:00,24.34,24.35,24.28,24.28,152800.0,13.3355,13.3409,13.3026,13.3026,152800.0
2004-11-09 13:30:00,24.28,24.45,24.25,24.42,156600.0,13.3026,13.3957,13.2862,13.3793,156600.0
2004-11-09 14:00:00,24.42,24.59,24.42,24.55,296600.0,13.3793,13.4724,13.3793,13.4505,296600.0
2004-11-09 14:30:00,24.55,24.62,24.48,24.59,288400.0,13.4505,13.4889,13.4122,13.4724,288400.0
2004-11-09 15:00:00,24.59,24.6,24.5,24.52,518400.0,13.4724,13.4779,13.4231,13.4341,518400.0
2004-11-09 15:30:00,24.52,24.52,24.33,24.39,551600.0,13.4341,13.4341,13.33,13.3629,551600.0
2004-11-10 09:30:00,24.4,24.68,24.36,24.61,392200.0,13.3683,13.5217,13.3464,13.4834,392200.0
2004-11-10 10:00:00,24.59,24.74,24.43,24.5,368000.0,13.4724,13.5546,13.3848,13.4231,368000.0
2004-11-10 10:30:00,24.51,24.64,24.47,24.64,203800.0,13.4286,13.4998,13.4067,13.4998,203800.0
2004-11-10 11:00:00,24.64,24.65,24.53,24.56,218800.0,13.4998,13.5053,13.4396,13.456,218800.0
2004-11-10 11:30:00,24.56,24.67,24.56,24.64,272000.0,13.456,13.5163,13.456,13.4998,272000.0
2004-11-10 12:00:00,24.64,24.88,24.64,24.87,389800.0,13.4998,13.6313,13.4998,13.6258,389800.0
2004-11-10 12:30:00,24.88,24.88,24.8,24.81,224400.0,13.6313,13.6313,13.5875,13.593,224400.0
2004-11-10 13:00:00,24.8,24.83,24.72,24.77,252800.0,13.5875,13.6039,13.5437,13.5711,252800.0
2004-11-10 13:30:00,24.8,24.88,24.78,24.8,428200.0,13.5875,13.6313,13.5765,13.5875,428200.0
2004-11-10 14:00:00,24.8,24.99,24.72,24.95,576800.0,13.5875,13.6916,13.5437,13.6697,576800.0
2004-11-10 14:30:00,24.97,24.98,24.82,24.9,480000.0,13.6806,13.6861,13.5985,13.6423,480000.0
2004-11-10 15:00:00,24.91,24.93,24.79,24.91,525200.0,13.6478,13.6587,13.582,13.6478,525200.0
2004-11-10 15:30:00,24.91,24.98,24.85,24.93,775800.0,13.6478,13.6861,13.6149,13.6587,775800.0
2004-11-11 09:30:00,24.95,24.96,24.27,24.6,854800.0,13.6697,13.6752,13.2971,13.4779,854800.0
2004-11-11 10:00:00,24.59,24.61,24.46,24.52,436600.0,13.4724,13.4834,13.4012,13.4341,436600.0
2004-11-11 10:30:00,24.52,24.6,24.5,24.57,193800.0,13.4341,13.4779,13.4231,13.4615,193800.0
2004-11-11 11:00:00,24.56,24.63,24.42,24.46,247000.0,13.456,13.4944,13.3793,13.4012,247000.0
2004-11-11 11:30:00,24.45,24.61,24.43,24.5,204600.0,13.3957,13.4834,13.3848,13.4231,204600.0
2004-11-11 12:00:00,24.5,24.58,24.48,24.57,316200.0,13.4231,13.467,13.4122,13.4615,316200.0
2004-11-11 12:30:00,24.57,24.59,24.52,24.59,86800.0,13.4615,13.4724,13.4341,13.4724,86800.0
2004-11-11 13:00:00,24.59,24.64,24.59,24.61,100600.0,13.4724,13.4998,13.4724,13.4834,100600.0
2004-11-11 13:30:00,24.62,24.65,24.48,24.55,112000.0,13.4889,13.5053,13.4122,13.4505,112000.0
2004-11-11 14:00:00,24.52,24.7,24.51,24.63,230400.0,13.4341,13.5327,13.4286,13.4944,230400.0
2004-11-11 14:30:00,24.61,24.68,24.6,24.61,136200.0,13.4834,13.5217,13.4779,13.4834,136200.0
2004-11-11 15:00:00,24.61,24.69,24.61,24.66,210800.0,13.4834,13.5272,13.4834,13.5108,210800.0
2004-11-11 15:30:00,24.65,24.77,24.63,24.69,373000.0,13.5053,13.5711,13.4944,13.5272,373000.0
2004-11-12 09:30:00,24.72,25.17,24.51,25.03,557400.0,13.5437,13.7902,13.4286,13.7135,557400.0
2004-11-12 10:00:00,25.04,25.34,25.0,25.2,516800.0,13.719,13.8833,13.6971,13.8066,516800.0
2004-11-12 10:30:00,25.2,25.27,25.03,25.04,293200.0,13.8066,13.845,13.7135,13.719,293200.0
2004-11-12 11:00:00,25.04,25.17,25.02,25.08,243000.0,13.719,13.7902,13.708,13.7409,243000.0
2004-11-12 11:30:00,25.08,25.23,24.99,25.07,323400.0,13.7409,13.8231,13.6916,13.7354,323400.0
2004-11-12 12:00:00,25.07,25.21,25.05,25.21,146400.0,13.7354,13.8121,13.7245,13.8121,146400.0
2004-11-12 12:30:00,25.21,25.24,25.16,25.22,132000.0,13.8121,13.8286,13.7847,13.8176,132000.0
2004-11-12 13:00:00,25.2,25.29,25.16,25.28,120600.0,13.8066,13.856,13.7847,13.8505,120600.0
2004-11-12 13:30:00,25.29,25.36,25.22,25.32,167400.0,13.856,13.8943,13.8176,13.8724,167400.0
2004-11-12 14:00:00,25.28,25.48,25.28,25.45,285600.0,13.8505,13.9601,13.8505,13.9436,285600.0
2004-11-12 14:30:00,25.45,25.74,25.44,25.69,576200.0,13.9436,14.1025,13.9381,14.0751,576200.0
2004-11-12 15:00:00,25.69,25.79,25.68,25.79,431400.0,14.0751,14.1299,14.0696,14.1299,431400.0
2004-11-12 15:30:00,25.79,25.8,25.68,25.68,600000.0,14.1299,14.1354,14.0696,14.0696,600000.0
2004-11-15 09:30:00,25.69,25.7,25.41,25.54,651200.0,14.0751,14.0806,13.9217,13.9929,651200.0
2004-11-15 10:00:00,25.54,25.62,25.51,25.54,438800.0,13.9929,14.0368,13.9765,13.9929,438800.0
2004-11-15 10:30:00,25.53,25.66,25.53,25.58,215200.0,13.9874,14.0587,13.9874,14.0148,215200.0
2004-11-15 11:00:00,25.58,25.65,25.54,25.64,167200.0,14.0148,14.0532,13.9929,14.0477,167200.0
2004-11-15 11:30:00,25.64,25.7,25.61,25.7,184200.0,14.0477,14.0806,14.0313,14.0806,184200.0
2004-11-15 12:00:00,25.73,25.8,25.66,25.75,208800.0,14.097,14.1354,14.0587,14.108,208800.0
2004-11-15 12:30:00,25.75,25.88,25.72,25.79,126400.0,14.108,14.1792,14.0915,14.1299,126400.0
2004-11-15 13:00:00,25.79,25.84,25.71,25.78,232200.0,14.1299,14.1573,14.0861,14.1244,232200.0
2004-11-15 13:30:00,25.77,25.9,25.75,25.75,172400.0,14.1189,14.1902,14.108,14.108,172400.0
2004-11-15 14:00:00,25.75,25.78,25.7,25.75,307600.0,14.108,14.1244,14.0806,14.108,307600.0
2004-11-15 14:30:00,25.76,25.83,25.73,25.8,215600.0,14.1135,14.1518,14.097,14.1354,215600.0
2004-11-15 15:00:00,25.8,25.83,25.72,25.79,413400.0,14.1354,14.1518,14.0915,14.1299,413400.0
2004-11-15 15:30:00,25.79,25.83,25.77,25.8,394600.0,14.1299,14.1518,14.1189,14.1354,394600.0
2004-11-16 09:30:00,25.81,25.81,25.32,25.6,508600.0,14.1409,14.1409,13.8724,14.0258,508600.0
2004-11-16 10:00:00,25.61,25.76,25.61,25.63,295400.0,14.0313,14.1135,14.0313,14.0422,295400.0
2004-11-16 10:30:00,25.64,25.64,25.33,25.35,310600.0,14.0477,14.0477,13.8779,13.8888,310600.0
2004-11-16 11:00:00,25.35,25.5,25.32,25.37,271600.0,13.8888,13.971,13.8724,13.8998,271600.0
2004-11-16 11:30:00,25.36,25.41,25.34,25.38,125200.0,13.8943,13.9217,13.8833,13.9053,125200.0
2004-11-16 12:00:00,25.38,25.45,25.34,25.37,113200.0,13.9053,13.9436,13.8833,13.8998,113200.0
2004-11-16 12:30:00,25.36,25.43,25.34,25.36,169800.0,13.8943,13.9327,13.8833,13.8943,169800.0
2004-11-16 13:00:00,25.36,25.5,25.3,25.48,211800.0,13.8943,13.971,13.8614,13.9601,211800.0
2004-11-16 13:30:00,25.48,25.48,25.42,25.45,124200.0,13.9601,13.9601,13.9272,13.9436,124200.0
2004-11-16 14:00:00,25.45,25.45,25.35,25.44,175800.0,13.9436,13.9436,13.8888,13.9381,175800.0
2004-11-16 14:30:00,25.45,25.45,25.28,25.34,190600.0,13.9436,13.9436,13.8505,13.8833,190600.0
2004-11-16 15:00:00,25.34,25.4,25.28,25.3,207400.0,13.8833,13.9162,13.8505,13.8614,207400.0
2004-11-16 15:30:00,25.3,25.33,25.26,25.31,458000.0,13.8614,13.8779,13.8395,13.8669,458000.0
2004-11-17 09:30:00,25.6,26.18,25.6,25.9,440400.0,14.0258,14.3436,14.0258,14.1902,440400.0
2004-11-17 10:00:00,25.93,26.0,25.83,25.91,710400.0,14.2066,14.245,14.1518,14.1956,710400.0
2004-11-17 10:30:00,25.9,26.0,25.8,25.86,294400.0,14.1902,14.245,14.1354,14.1682,294400.0
2004-11-17 11:00:00,25.86,25.99,25.83,25.96,174400.0,14.1682,14.2395,14.1518,14.223,174400.0
2004-11-17 11:30:00,25.96,26.05,25.91,26.03,297400.0,14.223,14.2723,14.1956,14.2614,297400.0
2004-11-17 12:00:00,26.03,26.04,25.9,25.98,239000.0,14.2614,14.2669,14.1902,14.234,239000.0
2004-11-17 12:30:00,25.96,26.0,25.92,26.0,198400.0,14.223,14.245,14.2011,14.245,198400.0
2004-11-17 13:00:00,26.0,26.03,25.96,25.98,134800.0,14.245,14.2614,14.223,14.234,134800.0
2004-11-17 13:30:00,25.98,25.98,25.89,25.91,244200.0,14.234,14.234,14.1847,14.1956,244200.0
2004-11-17 14:00:00,25.92,25.93,25.71,25.75,592200.0,14.2011,14.2066,14.0861,14.108,592200.0
2004-11-17 14:30:00,25.75,25.86,25.66,25.8,300800.0,14.108,14.1682,14.0587,14.1354,300800.0
2004-11-17 15:00:00,25.8,25.8,25.56,25.58,454400.0,14.1354,14.1354,14.0039,14.0148,454400.0
2004-11-17 15:30:00,25.58,25.77,25.57,25.68,418800.0,14.0148,14.1189,14.0094,14.0696,418800.0
2004-11-18 09:30:00,25.15,25.69,25.15,25.6,513000.0,13.7793,14.0751,13.7793,14.0258,513000.0
2004-11-18 10:00:00,25.58,25.6,25.2,25.32,573800.0,14.0148,14.0258,13.8066,13.8724,573800.0
2004-11-18 10:30:00,25.33,25.5,25.32,25.41,268400.0,13.8779,13.971,13.8724,13.9217,268400.0
2004-11-18 11:00:00,25.41,25.56,25.4,25.4,265600.0,13.9217,14.0039,13.9162,13.9162,265600.0
2004-11-18 11:30:00,25.4,25.4,25.22,25.23,262400.0,13.9162,13.9162,13.8176,13.8231,262400.0
2004-11-18 12:00:00,25.23,25.25,24.85,24.85,546200.0,13.8231,13.834,13.6149,13.6149,546200.0
2004-11-18 12:30:00,24.85,24.9,24.78,24.9,453600.0,13.6149,13.6423,13.5765,13.6423,453600.0
2004-11-18 13:00:00,24.9,24.92,24.83,24.9,268800.0,13.6423,13.6532,13.6039,13.6423,268800.0
2004-11-18 13:30:00,24.91,25.0,24.85,24.93,257200.0,13.6478,13.6971,13.6149,13.6587,257200.0
2004-11-18 14:00:00,24.95,24.96,24.89,24.9,218000.0,13.6697,13.6752,13.6368,13.6423,218000.0
2004-11-18 14:30:00,24.9,24.91,24.77,24.85,414400.0,13.6423,13.6478,13.5711,13.6149,414400.0
2004-11-18 15:00:00,24.85,24.85,24.69,24.69,679200.0,13.6149,13.6149,13.5272,13.5272,679200.0
2004-11-18 15:30:00,24.7,24.78,24.6,24.7,1211600.0,13.5327,13.5765,13.4779,13.5327,1211600.0
2004-11-19 09:30:00,24.9,25.02,24.75,24.93,604600.0,13.6423,13.708,13.5601,13.6587,604600.0
2004-11-19 10:00:00,24.96,24.97,24.76,24.76,730600.0,13.6752,13.6806,13.5656,13.5656,730600.0
2004-11-19 10:30:00,24.75,24.8,24.46,24.51,752600.0,13.5601,13.5875,13.4012,13.4286,752600.0
2004-11-19 11:00:00,24.51,24.56,24.39,24.47,661800.0,13.4286,13.456,13.3629,13.4067,661800.0
2004-11-19 11:30:00,24.47,24.5,24.42,24.49,359400.0,13.4067,13.4231,13.3793,13.4176,359400.0
2004-11-19 12:00:00,24.49,24.5,24.43,24.43,314800.0,13.4176,13.4231,13.3848,13.3848,314800.0
2004-11-19 12:30:00,24.43,24.49,24.43,24.49,290200.0,13.3848,13.4176,13.3848,13.4176,290200.0
2004-11-19 13:00:00,24.49,24.73,24.49,24.68,549800.0,13.4176,13.5491,13.4176,13.5217,549800.0
2004-11-19 13:30:00,24.68,24.8,24.66,24.68,302200.0,13.5217,13.5875,13.5108,13.5217,302200.0
2004-11-19 14:00:00,24.7,24.71,24.56,24.64,349800.0,13.5327,13.5382,13.456,13.4998,349800.0
2004-11-19 14:30:00,24.64,24.74,24.59,24.73,246000.0,13.4998,13.5546,13.4724,13.5491,246000.0
2004-11-19 15:00:00,24.73,24.83,24.71,24.72,305800.0,13.5491,13.6039,13.5382,13.5437,305800.0
2004-11-19 15:30:00,24.73,24.82,24.69,24.75,346600.0,13.5491,13.5985,13.5272,13.5601,346600.0
2004-11-22 09:30:00,24.74,25.04,24.68,24.68,320600.0,13.5546,13.719,13.5217,13.5217,320600.0
2004-11-22 10:00:00,24.68,24.95,24.63,24.87,311200.0,13.5217,13.6697,13.4944,13.6258,311200.0
2004-11-22 10:30:00,24.85,24.98,24.81,24.98,384200.0,13.6149,13.6861,13.593,13.6861,384200.0
2004-11-22 11:00:00,24.98,25.25,24.95,25.25,393400.0,13.6861,13.834,13.6697,13.834,393400.0
2004-11-22 11:30:00,25.26,25.46,25.2,25.36,1031000.0,13.8395,13.9491,13.8066,13.8943,1031000.0
2004-11-22 12:00:00,25.4,25.41,25.33,25.35,194600.0,13.9162,13.9217,13.8779,13.8888,194600.0
2004-11-22 12:30:00,25.35,25.45,25.32,25.43,483000.0,13.8888,13.9436,13.8724,13.9327,483000.0
2004-11-22 13:00:00,25.44,25.54,25.4,25.5,331200.0,13.9381,13.9929,13.9162,13.971,331200.0
2004-11-22 13:30:00,25.5,25.61,25.47,25.52,367000.0,13.971,14.0313,13.9546,13.982,367000.0
2004-11-22 14:00:00,25.53,25.62,25.48,25.52,274400.0,13.9874,14.0368,13.9601,13.982,274400.0
2004-11-22 14:30:00,25.53,25.71,25.52,25.55,331000.0,13.9874,14.0861,13.982,13.9984,331000.0
2004-11-22 15:00:00,25.54,25.79,25.46,25.68,392000.0,13.9929,14.1299,13.9491,14.0696,392000.0
2004-11-22 15:30:00,25.68,25.73,25.63,25.71,391600.0,14.0696,14.097,14.0422,14.0861,391600.0
2004-11-23 09:30:00,25.71,25.88,25.3,25.52,558800.0,14.0861,14.1792,13.8614,13.982,558800.0
2004-11-23 10:00:00,25.5,25.65,25.39,25.42,486400.0,13.971,14.0532,13.9107,13.9272,486400.0
2004-11-23 10:30:00,25.42,25.53,25.4,25.42,226600.0,13.9272,13.9874,13.9162,13.9272,226600.0
2004-11-23 11:00:00,25.42,25.42,25.25,25.29,414600.0,13.9272,13.9272,13.834,13.856,414600.0
2004-11-23 11:30:00,25.29,25.29,25.14,25.14,307600.0,13.856,13.856,13.7738,13.7738,307600.0
2004-11-23 12:00:00,25.13,25.27,25.12,25.23,178000.0,13.7683,13.845,13.7628,13.8231,178000.0
2004-11-23 12:30:00,25.23,25.34,25.22,25.25,104200.0,13.8231,13.8833,13.8176,13.834,104200.0
2004-11-23 13:00:00,25.25,25.29,25.14,25.29,107400.0,13.834,13.856,13.7738,13.856,107400.0
2004-11-23 13:30:00,25.29,25.39,25.25,25.38,93400.0,13.856,13.9107,13.834,13.9053,93400.0
2004-11-23 14:00:00,25.37,25.55,25.37,25.52,367600.0,13.8998,13.9984,13.8998,13.982,367600.0
2004-11-23 14:30:00,25.5,25.52,25.37,25.4,316400.0,13.971,13.982,13.8998,13.9162,316400.0
2004-11-23 15:00:00,25.39,25.47,25.31,25.45,237400.0,13.9107,13.9546,13.8669,13.9436,237400.0
2004-11-23 15:30:00,25.46,25.47,25.27,25.28,404000.0,13.9491,13.9546,13.845,13.8505,404000.0
2004-11-24 09:30:00,25.68,25.78,25.54,25.67,339000.0,14.0696,14.1244,13.9929,14.0642,339000.0
2004-11-24 10:00:00,25.66,25.75,25.61,25.73,328400.0,14.0587,14.108,14.0313,14.097,328400.0
2004-11-24 10:30:00,25.75,25.75,25.61,25.63,123200.0,14.108,14.108,14.0313,14.0422,123200.0
2004-11-24 11:00:00,25.66,25.69,25.55,25.69,154800.0,14.0587,14.0751,13.9984,14.0751,154800.0
2004-11-24 11:30:00,25.68,25.71,25.64,25.7,101000.0,14.0696,14.0861,14.0477,14.0806,101000.0
2004-11-24 12:00:00,25.7,25.73,25.65,25.7,119600.0,14.0806,14.097,14.0532,14.0806,119600.0
2004-11-24 12:30:00,25.68,25.74,25.66,25.71,74400.0,14.0696,14.1025,14.0587,14.0861,74400.0
2004-11-24 13:00:00,25.72,25.72,25.66,25.67,200200.0,14.0915,14.0915,14.0587,14.0642,200200.0
2004-11-24 13:30:00,25.67,25.68,25.6,25.61,142800.0,14.0642,14.0696,14.0258,14.0313,142800.0
2004-11-24 14:00:00,25.61,25.61,25.53,25.57,163600.0,14.0313,14.0313,13.9874,14.0094,163600.0
2004-11-24 14:30:00,25.57,25.58,25.5,25.52,199800.0,14.0094,14.0148,13.971,13.982,199800.0
2004-11-24 15:00:00,25.53,25.6,25.5,25.54,178400.0,13.9874,14.0258,13.971,13.9929,178400.0
2004-11-24 15:30:00,25.54,25.61,25.54,25.58,190200.0,13.9929,14.0313,13.9929,14.0148,190200.0
2004-11-26 09:30:00,26.43,27.2,26.43,27.13,586400.0,14.4805,14.9024,14.4805,14.8641,586400.0
2004-11-26 10:00:00,27.13,27.2,26.8,26.94,416600.0,14.8641,14.9024,14.6833,14.76,416600.0
2004-11-26 10:30:00,26.94,27.13,26.91,27.1,418600.0,14.76,14.8641,14.7435,14.8476,418600.0
2004-11-26 11:00:00,27.11,27.11,26.95,26.95,407000.0,14.8531,14.8531,14.7654,14.7654,407000.0
2004-11-26 11:30:00,26.97,27.04,26.95,26.99,304400.0,14.7764,14.8148,14.7654,14.7874,304400.0
2004-11-26 12:00:00,26.97,27.04,26.95,26.97,382800.0,14.7764,14.8148,14.7654,14.7764,382800.0
2004-11-26 12:30:00,26.98,27.11,26.97,26.98,636000.0,14.7819,14.8531,14.7764,14.7819,636000.0
2004-11-26 13:00:00,27.0,27.03,27.0,27.03,11600.0,14.7928,14.8093,14.7928,14.8093,11600.0
2004-11-26 13:30:00,27.03,27.03,27.03,27.03,0.0,14.8093,14.8093,14.8093,14.8093,0.0
2004-11-26 14:00:00,27.03,27.03,27.03,27.03,0.0,14.8093,14.8093,14.8093,14.8093,0.0
2004-11-26 14:30:00,27.03,27.03,27.03,27.03,0.0,14.8093,14.8093,14.8093,14.8093,0.0
2004-11-26 15:00:00,27.03,27.03,27.03,27.03,0.0,14.8093,14.8093,14.8093,14.8093,0.0
2004-11-26 15:30:00,27.03,27.03,27.03,27.03,0.0,14.8093,14.8093,14.8093,14.8093,0.0
2004-11-29 09:30:00,27.35,27.39,26.92,26.99,704200.0,14.9846,15.0065,14.749,14.7874,704200.0
2004-11-29 10:00:00,26.99,27.03,26.63,26.8,549200.0,14.7874,14.8093,14.5901,14.6833,549200.0
2004-11-29 10:30:00,26.79,26.86,26.75,26.78,394000.0,14.6778,14.7161,14.6559,14.6723,394000.0
2004-11-29 11:00:00,26.79,26.83,26.3,26.31,348800.0,14.6778,14.6997,14.4093,14.4148,348800.0
2004-11-29 11:30:00,26.31,26.43,26.25,26.3,213800.0,14.4148,14.4805,14.3819,14.4093,213800.0
2004-11-29 12:00:00,26.3,26.32,26.2,26.25,348000.0,14.4093,14.4203,14.3545,14.3819,348000.0
2004-11-29 12:30:00,26.26,26.36,26.23,26.35,159200.0,14.3874,14.4422,14.371,14.4367,159200.0
2004-11-29 13:00:00,26.35,26.44,26.3,26.37,295200.0,14.4367,14.486,14.4093,14.4477,295200.0
2004-11-29 13:30:00,26.36,26.61,26.36,26.55,214000.0,14.4422,14.5792,14.4422,14.5463,214000.0
2004-11-29 14:00:00,26.56,26.61,26.46,26.57,139200.0,14.5518,14.5792,14.497,14.5572,139200.0
2004-11-29 14:30:00,26.56,26.75,26.54,26.73,348400.0,14.5518,14.6559,14.5408,14.6449,348400.0
2004-11-29 15:00:00,26.74,26.83,26.71,26.75,543400.0,14.6504,14.6997,14.6339,14.6559,543400.0
2004-11-29 15:30:00,26.75,26.83,26.72,26.74,452200.0,14.6559,14.6997,14.6394,14.6504,452200.0
2004-11-30 09:30:00,26.8,26.93,26.7,26.7,594200.0,14.6833,14.7545,14.6285,14.6285,594200.0
2004-11-30 10:00:00,26.71,26.9,26.7,26.74,316600.0,14.6339,14.738,14.6285,14.6504,316600.0
2004-11-30 10:30:00,26.73,26.8,26.64,26.68,364600.0,14.6449,14.6833,14.5956,14.6175,364600.0
2004-11-30 11:00:00,26.67,26.77,26.63,26.65,155800.0,14.612,14.6668,14.5901,14.6011,155800.0
2004-11-30 11:30:00,26.66,26.7,26.48,26.5,322800.0,14.6066,14.6285,14.5079,14.5189,322800.0
2004-11-30 12:00:00,26.5,26.5,26.45,26.49,333600.0,14.5189,14.5189,14.4915,14.5134,333600.0
2004-11-30 12:30:00,26.48,26.49,26.38,26.39,343800.0,14.5079,14.5134,14.4531,14.4586,343800.0
2004-11-30 13:00:00,26.4,26.41,26.35,26.37,223400.0,14.4641,14.4696,14.4367,14.4477,223400.0
2004-11-30 13:30:00,26.37,26.38,26.35,26.37,135400.0,14.4477,14.4531,14.4367,14.4477,135400.0
2004-11-30 14:00:00,26.36,26.38,26.32,26.33,217800.0,14.4422,14.4531,14.4203,14.4258,217800.0
2004-11-30 14:30:00,26.33,26.46,26.32,26.46,267000.0,14.4258,14.497,14.4203,14.497,267000.0
2004-11-30 15:00:00,26.45,26.45,26.38,26.41,185800.0,14.4915,14.4915,14.4531,14.4696,185800.0
2004-11-30 15:30:00,26.41,26.45,26.39,26.42,200200.0,14.4696,14.4915,14.4586,14.4751,200200.0
2004-12-01 09:30:00,26.58,26.58,26.28,26.28,414200.0,14.5627,14.5627,14.3984,14.3984,414200.0
2004-12-01 10:00:00,26.3,26.4,26.25,26.35,401800.0,14.4093,14.4641,14.3819,14.4367,401800.0
2004-12-01 10:30:00,26.35,26.5,26.3,26.33,368000.0,14.4367,14.5189,14.4093,14.4258,368000.0
2004-12-01 11:00:00,26.33,26.45,26.33,26.45,203200.0,14.4258,14.4915,14.4258,14.4915,203200.0
2004-12-01 11:30:00,26.45,26.5,26.44,26.44,208000.0,14.4915,14.5189,14.486,14.486,208000.0
2004-12-01 12:00:00,26.43,26.5,26.42,26.49,137400.0,14.4805,14.5189,14.4751,14.5134,137400.0
2004-12-01 12:30:00,26.49,26.5,26.45,26.48,99800.0,14.5134,14.5189,14.4915,14.5079,99800.0
2004-12-01 13:00:00,26.48,26.49,26.33,26.33,211000.0,14.5079,14.5134,14.4258,14.4258,211000.0
2004-12-01 13:30:00,26.34,26.41,26.32,26.38,132000.0,14.4312,14.4696,14.4203,14.4531,132000.0
2004-12-01 14:00:00,26.37,26.45,26.36,26.42,114400.0,14.4477,14.4915,14.4422,14.4751,114400.0
2004-12-01 14:30:00,26.43,26.43,26.25,26.28,385400.0,14.4805,14.4805,14.3819,14.3984,385400.0
2004-12-01 15:00:00,26.28,26.3,26.13,26.17,287400.0,14.3984,14.4093,14.3162,14.3381,287400.0
2004-12-01 15:30:00,26.17,26.17,25.93,26.14,740000.0,14.3381,14.3381,14.2066,14.3217,740000.0
2004-12-02 09:30:00,26.08,26.1,25.65,25.78,775800.0,14.2888,14.2997,14.0532,14.1244,775800.0
2004-12-02 10:00:00,25.78,25.84,25.67,25.67,527800.0,14.1244,14.1573,14.0642,14.0642,527800.0
2004-12-02 10:30:00,25.66,25.7,25.5,25.55,262800.0,14.0587,14.0806,13.971,13.9984,262800.0
2004-12-02 11:00:00,25.54,25.54,25.1,25.1,585800.0,13.9929,13.9929,13.7519,13.7519,585800.0
2004-12-02 11:30:00,25.09,25.3,24.95,25.02,659400.0,13.7464,13.8614,13.6697,13.708,659400.0
2004-12-02 12:00:00,25.02,25.02,24.75,24.85,634400.0,13.708,13.708,13.5601,13.6149,634400.0
2004-12-02 12:30:00,24.83,24.84,24.43,24.61,995600.0,13.6039,13.6094,13.3848,13.4834,995600.0
2004-12-02 13:00:00,24.61,24.71,24.56,24.63,389800.0,13.4834,13.5382,13.456,13.4944,389800.0
2004-12-02 13:30:00,24.64,24.94,24.61,24.85,231800.0,13.4998,13.6642,13.4834,13.6149,231800.0
2004-12-02 14:00:00,24.86,25.1,24.84,25.1,458200.0,13.6204,13.7519,13.6094,13.7519,458200.0
2004-12-02 14:30:00,25.1,25.24,25.09,25.14,459000.0,13.7519,13.8286,13.7464,13.7738,459000.0
2004-12-02 15:00:00,25.14,25.31,25.09,25.24,396800.0,13.7738,13.8669,13.7464,13.8286,396800.0
2004-12-02 15:30:00,25.24,25.3,25.1,25.17,561600.0,13.8286,13.8614,13.7519,13.7902,561600.0
2004-12-03 09:30:00,25.21,25.35,25.02,25.28,736800.0,13.8121,13.8888,13.708,13.8505,736800.0
2004-12-03 10:00:00,25.25,25.43,25.2,25.27,695400.0,13.834,13.9327,13.8066,13.845,695400.0
2004-12-03 10:30:00,25.25,25.35,25.2,25.3,690600.0,13.834,13.8888,13.8066,13.8614,690600.0
2004-12-03 11:00:00,25.3,25.34,25.25,25.31,294600.0,13.8614,13.8833,13.834,13.8669,294600.0
2004-12-03 11:30:00,25.31,25.43,25.3,25.43,340400.0,13.8669,13.9327,13.8614,13.9327,340400.0
2004-12-03 12:00:00,25.43,25.96,25.43,25.93,827000.0,13.9327,14.223,13.9327,14.2066,827000.0
2004-12-03 12:30:00,25.93,25.94,25.66,25.72,354400.0,14.2066,14.2121,14.0587,14.0915,354400.0
2004-12-03 13:00:00,25.72,25.77,25.64,25.76,239200.0,14.0915,14.1189,14.0477,14.1135,239200.0
2004-12-03 13:30:00,25.76,25.98,25.75,25.88,398000.0,14.1135,14.234,14.108,14.1792,398000.0
2004-12-03 14:00:00,25.88,25.94,25.84,25.85,236400.0,14.1792,14.2121,14.1573,14.1628,236400.0
2004-12-03 14:30:00,25.85,25.86,25.77,25.8,259400.0,14.1628,14.1682,14.1189,14.1354,259400.0
2004-12-03 15:00:00,25.8,25.98,25.8,25.95,366600.0,14.1354,14.234,14.1354,14.2176,366600.0
2004-12-03 15:30:00,25.95,26.04,25.89,25.92,967600.0,14.2176,14.2669,14.1847,14.2011,967600.0
2004-12-06 09:30:00,25.74,25.74,25.29,25.52,1059600.0,14.1025,14.1025,13.856,13.982,1059600.0
2004-12-06 10:00:00,25.5,25.5,25.13,25.24,713000.0,13.971,13.971,13.7683,13.8286,713000.0
2004-12-06 10:30:00,25.24,25.45,25.24,25.3,306600.0,13.8286,13.9436,13.8286,13.8614,306600.0
2004-12-06 11:00:00,25.3,25.37,25.11,25.27,273000.0,13.8614,13.8998,13.7573,13.845,273000.0
2004-12-06 11:30:00,25.27,25.43,25.26,25.4,423200.0,13.845,13.9327,13.8395,13.9162,423200.0
2004-12-06 12:00:00,25.4,25.5,25.39,25.49,258000.0,13.9162,13.971,13.9107,13.9655,258000.0
2004-12-06 12:30:00,25.49,25.53,25.43,25.51,194400.0,13.9655,13.9874,13.9327,13.9765,194400.0
2004-12-06 13:00:00,25.5,25.52,25.43,25.46,188000.0,13.971,13.982,13.9327,13.9491,188000.0
2004-12-06 13:30:00,25.46,25.49,25.38,25.41,195000.0,13.9491,13.9655,13.9053,13.9217,195000.0
2004-12-06 14:00:00,25.43,25.45,25.38,25.44,210000.0,13.9327,13.9436,13.9053,13.9381,210000.0
2004-12-06 14:30:00,25.45,25.5,25.37,25.44,437200.0,13.9436,13.971,13.8998,13.9381,437200.0
2004-12-06 15:00:00,25.44,25.44,25.27,25.28,252400.0,13.9381,13.9381,13.845,13.8505,252400.0
2004-12-06 15:30:00,25.28,25.47,25.23,25.4,587400.0,13.8505,13.9546,13.8231,13.9162,587400.0
2004-12-07 09:30:00,25.41,25.41,24.83,24.86,598400.0,13.9217,13.9217,13.6039,13.6204,598400.0
2004-12-07 10:00:00,24.86,25.06,24.67,25.06,618800.0,13.6204,13.7299,13.5163,13.7299,618800.0
2004-12-07 10:30:00,25.05,25.2,24.99,25.08,420800.0,13.7245,13.8066,13.6916,13.7409,420800.0
2004-12-07 11:00:00,25.08,25.28,25.06,25.18,218800.0,13.7409,13.8505,13.7299,13.7957,218800.0
2004-12-07 11:30:00,25.18,25.25,25.08,25.08,197600.0,13.7957,13.834,13.7409,13.7409,197600.0
2004-12-07 12:00:00,25.08,25.09,24.99,24.99,277200.0,13.7409,13.7464,13.6916,13.6916,277200.0
2004-12-07 12:30:00,25.0,25.08,24.95,24.99,191000.0,13.6971,13.7409,13.6697,13.6916,191000.0
2004-12-07 13:00:00,24.99,25.0,24.8,24.84,312400.0,13.6916,13.6971,13.5875,13.6094,312400.0
2004-12-07 13:30:00,24.85,24.89,24.82,24.84,242600.0,13.6149,13.6368,13.5985,13.6094,242600.0
2004-12-07 14:00:00,24.84,24.88,24.82,24.84,214200.0,13.6094,13.6313,13.5985,13.6094,214200.0
2004-12-07 14:30:00,24.84,24.89,24.83,24.83,185600.0,13.6094,13.6368,13.6039,13.6039,185600.0
2004-12-07 15:00:00,24.83,24.83,24.66,24.68,291000.0,13.6039,13.6039,13.5108,13.5217,291000.0
2004-12-07 15:30:00,24.68,24.88,24.67,24.68,401000.0,13.5217,13.6313,13.5163,13.5217,401000.0
2004-12-08 09:30:00,24.25,24.25,23.68,23.68,1188600.0,13.2862,13.2862,12.9739,12.9739,1188600.0
2004-12-08 10:00:00,23.68,23.99,23.68,23.9,1141600.0,12.9739,13.1437,12.9739,13.0944,1141600.0
2004-12-08 10:30:00,23.9,24.36,23.84,24.29,777600.0,13.0944,13.3464,13.0615,13.3081,777600.0
2004-12-08 11:00:00,24.3,24.36,24.1,24.2,854200.0,13.3136,13.3464,13.204,13.2588,854200.0
2004-12-08 11:30:00,24.23,24.25,24.17,24.18,610000.0,13.2752,13.2862,13.2423,13.2478,610000.0
2004-12-08 12:00:00,24.18,24.2,24.08,24.18,205600.0,13.2478,13.2588,13.193,13.2478,205600.0
2004-12-08 12:30:00,24.18,24.24,24.14,24.18,229200.0,13.2478,13.2807,13.2259,13.2478,229200.0
2004-12-08 13:00:00,24.19,24.35,24.17,24.22,434400.0,13.2533,13.3409,13.2423,13.2697,434400.0
2004-12-08 13:30:00,24.22,24.31,24.13,24.18,338200.0,13.2697,13.319,13.2204,13.2478,338200.0
2004-12-08 14:00:00,24.18,24.25,24.1,24.13,401200.0,13.2478,13.2862,13.204,13.2204,401200.0
2004-12-08 14:30:00,24.13,24.24,24.13,24.16,189200.0,13.2204,13.2807,13.2204,13.2368,189200.0
2004-12-08 15:00:00,24.16,24.25,24.16,24.18,586200.0,13.2368,13.2862,13.2368,13.2478,586200.0
2004-12-08 15:30:00,24.17,24.34,24.16,24.31,552400.0,13.2423,13.3355,13.2368,13.319,552400.0
2004-12-09 09:30:00,24.31,24.56,24.18,24.43,826800.0,13.319,13.456,13.2478,13.3848,826800.0
2004-12-09 10:00:00,24.43,24.47,24.21,24.27,329800.0,13.3848,13.4067,13.2642,13.2971,329800.0
2004-12-09 10:30:00,24.27,24.32,24.09,24.12,262200.0,13.2971,13.3245,13.1985,13.2149,262200.0
2004-12-09 11:00:00,24.14,24.15,24.04,24.06,287000.0,13.2259,13.2314,13.1711,13.1821,287000.0
2004-12-09 11:30:00,24.04,24.07,24.0,24.05,159800.0,13.1711,13.1875,13.1492,13.1766,159800.0
2004-12-09 12:00:00,24.05,24.33,24.05,24.32,230400.0,13.1766,13.33,13.1766,13.3245,230400.0
2004-12-09 12:30:00,24.33,24.47,24.33,24.39,271200.0,13.33,13.4067,13.33,13.3629,271200.0
2004-12-09 13:00:00,24.39,24.55,24.38,24.54,259000.0,13.3629,13.4505,13.3574,13.445,259000.0
2004-12-09 13:30:00,24.54,24.73,24.52,24.67,368600.0,13.445,13.5491,13.4341,13.5163,368600.0
2004-12-09 14:00:00,24.68,24.7,24.57,24.68,294600.0,13.5217,13.5327,13.4615,13.5217,294600.0
2004-12-09 14:30:00,24.68,24.75,24.68,24.74,289400.0,13.5217,13.5601,13.5217,13.5546,289400.0
2004-12-09 15:00:00,24.74,24.92,24.73,24.8,424800.0,13.5546,13.6532,13.5491,13.5875,424800.0
2004-12-09 15:30:00,24.8,24.83,24.68,24.77,627800.0,13.5875,13.6039,13.5217,13.5711,627800.0
2004-12-10 09:30:00,25.28,25.28,24.78,25.08,601200.0,13.8505,13.8505,13.5765,13.7409,601200.0
2004-12-10 10:00:00,25.06,25.3,25.06,25.2,752200.0,13.7299,13.8614,13.7299,13.8066,752200.0
2004-12-10 10:30:00,25.21,25.21,24.98,25.0,415200.0,13.8121,13.8121,13.6861,13.6971,415200.0
2004-12-10 11:00:00,25.0,25.1,25.0,25.02,258600.0,13.6971,13.7519,13.6971,13.708,258600.0
2004-12-10 11:30:00,25.02,25.04,24.92,24.97,167600.0,13.708,13.719,13.6532,13.6806,167600.0
2004-12-10 12:00:00,24.97,25.06,24.89,25.01,111600.0,13.6806,13.7299,13.6368,13.7025,111600.0
2004-12-10 12:30:00,25.02,25.08,24.95,25.02,76800.0,13.708,13.7409,13.6697,13.708,76800.0
2004-12-10 13:00:00,25.02,25.15,25.02,25.11,139600.0,13.708,13.7793,13.708,13.7573,139600.0
2004-12-10 13:30:00,25.11,25.18,25.08,25.13,182800.0,13.7573,13.7957,13.7409,13.7683,182800.0
2004-12-10 14:00:00,25.14,25.16,24.96,25.01,153400.0,13.7738,13.7847,13.6752,13.7025,153400.0
2004-12-10 14:30:00,25.02,25.06,24.96,25.0,86400.0,13.708,13.7299,13.6752,13.6971,86400.0
2004-12-10 15:00:00,25.0,25.08,24.99,25.02,122600.0,13.6971,13.7409,13.6916,13.708,122600.0
2004-12-10 15:30:00,25.02,25.05,24.95,25.0,261800.0,13.708,13.7245,13.6697,13.6971,261800.0
2004-12-13 09:30:00,25.5,25.7,25.39,25.48,687200.0,13.971,14.0806,13.9107,13.9601,687200.0
2004-12-13 10:00:00,25.48,25.66,25.45,25.66,536200.0,13.9601,14.0587,13.9436,14.0587,536200.0
2004-12-13 10:30:00,25.66,25.73,25.53,25.72,378200.0,14.0587,14.097,13.9874,14.0915,378200.0
2004-12-13 11:00:00,25.72,25.78,25.63,25.73,370000.0,14.0915,14.1244,14.0422,14.097,370000.0
2004-12-13 11:30:00,25.73,25.83,25.71,25.83,368800.0,14.097,14.1518,14.0861,14.1518,368800.0
2004-12-13 12:00:00,25.83,25.98,25.83,25.94,857800.0,14.1518,14.234,14.1518,14.2121,857800.0
2004-12-13 12:30:00,25.93,25.97,25.92,25.95,687800.0,14.2066,14.2285,14.2011,14.2176,687800.0
2004-12-13 13:00:00,25.95,25.97,25.92,25.97,227200.0,14.2176,14.2285,14.2011,14.2285,227200.0
2004-12-13 13:30:00,25.97,26.0,25.88,25.97,257000.0,14.2285,14.245,14.1792,14.2285,257000.0
2004-12-13 14:00:00,25.97,26.11,25.97,26.05,290600.0,14.2285,14.3052,14.2285,14.2723,290600.0
2004-12-13 14:30:00,26.05,26.2,26.01,26.18,294000.0,14.2723,14.3545,14.2504,14.3436,294000.0
2004-12-13 15:00:00,26.17,26.18,25.96,26.04,294600.0,14.3381,14.3436,14.223,14.2669,294600.0
2004-12-13 15:30:00,26.05,26.05,25.89,26.0,457600.0,14.2723,14.2723,14.1847,14.245,457600.0
2004-12-14 09:30:00,26.18,26.18,25.78,25.82,581400.0,14.3436,14.3436,14.1244,14.1463,581400.0
2004-12-14 10:00:00,25.82,26.03,25.8,25.81,330800.0,14.1463,14.2614,14.1354,14.1409,330800.0
2004-12-14 10:30:00,25.81,25.86,25.73,25.75,306200.0,14.1409,14.1682,14.097,14.108,306200.0
2004-12-14 11:00:00,25.75,25.78,25.63,25.66,435800.0,14.108,14.1244,14.0422,14.0587,435800.0
2004-12-14 11:30:00,25.66,25.73,25.63,25.64,327600.0,14.0587,14.097,14.0422,14.0477,327600.0
2004-12-14 12:00:00,25.64,25.78,25.6,25.75,356400.0,14.0477,14.1244,14.0258,14.108,356400.0
2004-12-14 12:30:00,25.75,25.85,25.73,25.85,192600.0,14.108,14.1628,14.097,14.1628,192600.0
2004-12-14 13:00:00,25.85,25.89,25.82,25.88,193000.0,14.1628,14.1847,14.1463,14.1792,193000.0
2004-12-14 13:30:00,25.88,25.88,25.76,25.77,161000.0,14.1792,14.1792,14.1135,14.1189,161000.0
2004-12-14 14:00:00,25.77,25.98,25.77,25.88,316800.0,14.1189,14.234,14.1189,14.1792,316800.0
2004-12-14 14:30:00,25.9,25.97,25.82,25.86,328600.0,14.1902,14.2285,14.1463,14.1682,328600.0
2004-12-14 15:00:00,25.88,26.02,25.86,25.92,305800.0,14.1792,14.2559,14.1682,14.2011,305800.0
2004-12-14 15:30:00,25.91,26.0,25.82,25.84,409400.0,14.1956,14.245,14.1463,14.1573,409400.0
2004-12-15 09:30:00,25.84,26.15,25.69,26.1,363000.0,14.1573,14.3271,14.0751,14.2997,363000.0
2004-12-15 10:00:00,26.08,26.36,26.02,26.35,374800.0,14.2888,14.4422,14.2559,14.4367,374800.0
2004-12-15 10:30:00,26.35,26.45,26.24,26.3,316400.0,14.4367,14.4915,14.3764,14.4093,316400.0
2004-12-15 11:00:00,26.3,26.31,26.14,26.24,439800.0,14.4093,14.4148,14.3217,14.3764,439800.0
2004-12-15 11:30:00,26.22,26.31,26.17,26.29,265600.0,14.3655,14.4148,14.3381,14.4038,265600.0
2004-12-15 12:00:00,26.3,26.43,26.3,26.37,87800.0,14.4093,14.4805,14.4093,14.4477,87800.0
2004-12-15 12:30:00,26.38,26.5,26.33,26.43,196000.0,14.4531,14.5189,14.4258,14.4805,196000.0
2004-12-15 13:00:00,26.43,26.61,26.42,26.5,238200.0,14.4805,14.5792,14.4751,14.5189,238200.0
2004-12-15 13:30:00,26.5,26.63,26.5,26.6,183800.0,14.5189,14.5901,14.5189,14.5737,183800.0
2004-12-15 14:00:00,26.6,26.68,26.57,26.58,260800.0,14.5737,14.6175,14.5572,14.5627,260800.0
2004-12-15 14:30:00,26.58,26.65,26.55,26.64,238600.0,14.5627,14.6011,14.5463,14.5956,238600.0
2004-12-15 15:00:00,26.65,26.78,26.64,26.71,510400.0,14.6011,14.6723,14.5956,14.6339,510400.0
2004-12-15 15:30:00,26.71,26.8,26.67,26.75,438600.0,14.6339,14.6833,14.612,14.6559,438600.0
2004-12-16 09:30:00,26.75,26.75,26.4,26.57,568600.0,14.6559,14.6559,14.4641,14.5572,568600.0
2004-12-16 10:00:00,26.57,26.91,26.54,26.7,454200.0,14.5572,14.7435,14.5408,14.6285,454200.0
2004-12-16 10:30:00,26.74,26.77,26.61,26.72,225400.0,14.6504,14.6668,14.5792,14.6394,225400.0
2004-12-16 11:00:00,26.71,26.74,26.63,26.71,194200.0,14.6339,14.6504,14.5901,14.6339,194200.0
2004-12-16 11:30:00,26.7,26.85,26.7,26.71,135400.0,14.6285,14.7107,14.6285,14.6339,135400.0
2004-12-16 12:00:00,26.7,26.78,26.56,26.56,283400.0,14.6285,14.6723,14.5518,14.5518,283400.0
2004-12-16 12:30:00,26.56,26.64,26.54,26.6,165800.0,14.5518,14.5956,14.5408,14.5737,165800.0
2004-12-16 13:00:00,26.6,26.63,26.5,26.5,226600.0,14.5737,14.5901,14.5189,14.5189,226600.0
2004-12-16 13:30:00,26.5,26.5,26.27,26.28,256200.0,14.5189,14.5189,14.3929,14.3984,256200.0
2004-12-16 14:00:00,26.3,26.35,26.11,26.13,261800.0,14.4093,14.4367,14.3052,14.3162,261800.0
2004-12-16 14:30:00,26.13,26.28,26.1,26.13,276000.0,14.3162,14.3984,14.2997,14.3162,276000.0
2004-12-16 15:00:00,26.11,26.36,26.11,26.36,215600.0,14.3052,14.4422,14.3052,14.4422,215600.0
2004-12-16 15:30:00,26.36,26.36,26.26,26.29,282800.0,14.4422,14.4422,14.3874,14.4038,282800.0
2004-12-17 09:30:00,26.05,26.32,26.05,26.22,670400.0,14.2723,14.4203,14.2723,14.3655,670400.0
2004-12-17 10:00:00,26.24,26.5,26.21,26.42,242800.0,14.3764,14.5189,14.36,14.4751,242800.0
2004-12-17 10:30:00,26.5,26.6,26.42,26.6,236200.0,14.5189,14.5737,14.4751,14.5737,236200.0
2004-12-17 11:00:00,26.6,26.63,26.43,26.48,357200.0,14.5737,14.5901,14.4805,14.5079,357200.0
2004-12-17 11:30:00,26.48,26.49,26.33,26.42,112200.0,14.5079,14.5134,14.4258,14.4751,112200.0
2004-12-17 12:00:00,26.43,26.48,26.34,26.45,111000.0,14.4805,14.5079,14.4312,14.4915,111000.0
2004-12-17 12:30:00,26.45,26.47,26.39,26.39,60400.0,14.4915,14.5025,14.4586,14.4586,60400.0
2004-12-17 13:00:00,26.39,26.41,26.28,26.39,113800.0,14.4586,14.4696,14.3984,14.4586,113800.0
2004-12-17 13:30:00,26.39,26.4,26.26,26.33,132600.0,14.4586,14.4641,14.3874,14.4258,132600.0
2004-12-17 14:00:00,26.34,26.41,26.3,26.39,106800.0,14.4312,14.4696,14.4093,14.4586,106800.0
2004-12-17 14:30:00,26.39,26.51,26.36,26.5,185600.0,14.4586,14.5244,14.4422,14.5189,185600.0
2004-12-17 15:00:00,26.5,26.55,26.32,26.54,228200.0,14.5189,14.5463,14.4203,14.5408,228200.0
2004-12-17 15:30:00,26.55,26.55,26.46,26.46,295800.0,14.5463,14.5463,14.497,14.497,295800.0
2004-12-20 09:30:00,26.64,26.86,26.54,26.57,467200.0,14.5956,14.7161,14.5408,14.5572,467200.0
2004-12-20 10:00:00,26.58,26.68,26.53,26.64,207400.0,14.5627,14.6175,14.5353,14.5956,207400.0
2004-12-20 10:30:00,26.64,26.77,26.61,26.75,308000.0,14.5956,14.6668,14.5792,14.6559,308000.0
2004-12-20 11:00:00,26.75,26.78,26.64,26.69,181200.0,14.6559,14.6723,14.5956,14.623,181200.0
2004-12-20 11:30:00,26.69,26.69,26.52,26.52,206400.0,14.623,14.623,14.5299,14.5299,206400.0
2004-12-20 12:00:00,26.53,26.53,26.2,26.28,413200.0,14.5353,14.5353,14.3545,14.3984,413200.0
2004-12-20 12:30:00,26.28,26.45,26.28,26.36,234200.0,14.3984,14.4915,14.3984,14.4422,234200.0
2004-12-20 13:00:00,26.36,26.39,26.2,26.22,147000.0,14.4422,14.4586,14.3545,14.3655,147000.0
2004-12-20 13:30:00,26.21,26.25,26.13,26.17,188800.0,14.36,14.3819,14.3162,14.3381,188800.0
2004-12-20 14:00:00,26.18,26.21,26.1,26.13,305200.0,14.3436,14.36,14.2997,14.3162,305200.0
2004-12-20 14:30:00,26.14,26.32,26.11,26.3,400200.0,14.3217,14.4203,14.3052,14.4093,400200.0
2004-12-20 15:00:00,26.29,26.3,26.23,26.29,205800.0,14.4038,14.4093,14.371,14.4038,205800.0
2004-12-20 15:30:00,26.29,26.32,26.24,26.25,323800.0,14.4038,14.4203,14.3764,14.3819,323800.0
2004-12-21 09:30:00,26.55,26.67,26.43,26.47,441800.0,14.5463,14.612,14.4805,14.5025,441800.0
2004-12-21 10:00:00,26.47,26.56,26.35,26.49,389000.0,14.5025,14.5518,14.4367,14.5134,389000.0
2004-12-21 10:30:00,26.49,26.54,26.44,26.49,111600.0,14.5134,14.5408,14.486,14.5134,111600.0
2004-12-21 11:00:00,26.49,26.75,26.49,26.72,176000.0,14.5134,14.6559,14.5134,14.6394,176000.0
2004-12-21 11:30:00,26.71,26.93,26.71,26.9,150800.0,14.6339,14.7545,14.6339,14.738,150800.0
2004-12-21 12:00:00,26.9,27.17,26.85,27.17,249400.0,14.738,14.886,14.7107,14.886,249400.0
2004-12-21 12:30:00,27.16,27.18,27.08,27.18,198000.0,14.8805,14.8915,14.8367,14.8915,198000.0
2004-12-21 13:00:00,27.18,27.22,27.11,27.18,165800.0,14.8915,14.9134,14.8531,14.8915,165800.0
2004-12-21 13:30:00,27.16,27.35,27.12,27.34,202200.0,14.8805,14.9846,14.8586,14.9791,202200.0
2004-12-21 14:00:00,27.34,27.5,27.31,27.36,539400.0,14.9791,15.0668,14.9627,14.9901,539400.0
2004-12-21 14:30:00,27.37,27.63,27.31,27.59,484200.0,14.9956,15.138,14.9627,15.1161,484200.0
2004-12-21 15:00:00,27.59,27.7,27.45,27.53,548000.0,15.1161,15.1764,15.0394,15.0832,548000.0
2004-12-21 15:30:00,27.53,27.53,27.36,27.38,823800.0,15.0832,15.0832,14.9901,15.001,823800.0
2004-12-22 09:30:00,27.6,27.63,27.33,27.48,321600.0,15.1216,15.138,14.9736,15.0558,321600.0
2004-12-22 10:00:00,27.48,27.54,27.21,27.21,222200.0,15.0558,15.0887,14.9079,14.9079,222200.0
2004-12-22 10:30:00,27.21,27.43,27.16,27.17,185000.0,14.9079,15.0284,14.8805,14.886,185000.0
2004-12-22 11:00:00,27.18,27.2,27.08,27.14,136600.0,14.8915,14.9024,14.8367,14.8695,136600.0
2004-12-22 11:30:00,27.14,27.23,27.09,27.13,101800.0,14.8695,14.9188,14.8421,14.8641,101800.0
2004-12-22 12:00:00,27.14,27.18,26.92,26.92,175600.0,14.8695,14.8915,14.749,14.749,175600.0
2004-12-22 12:30:00,26.91,26.96,26.7,26.93,226400.0,14.7435,14.7709,14.6285,14.7545,226400.0
2004-12-22 13:00:00,26.91,26.91,26.81,26.9,86200.0,14.7435,14.7435,14.6887,14.738,86200.0
2004-12-22 13:30:00,26.9,26.96,26.86,26.91,72000.0,14.738,14.7709,14.7161,14.7435,72000.0
2004-12-22 14:00:00,26.9,27.08,26.9,27.03,78600.0,14.738,14.8367,14.738,14.8093,78600.0
2004-12-22 14:30:00,27.03,27.06,26.99,27.0,198000.0,14.8093,14.8257,14.7874,14.7928,198000.0
2004-12-22 15:00:00,27.0,27.04,26.94,26.96,207200.0,14.7928,14.8148,14.76,14.7709,207200.0
2004-12-22 15:30:00,26.96,27.06,26.94,27.0,375800.0,14.7709,14.8257,14.76,14.7928,375800.0
2004-12-23 09:30:00,27.0,27.13,26.86,26.93,279800.0,14.7928,14.8641,14.7161,14.7545,279800.0
2004-12-23 10:00:00,26.93,27.07,26.81,27.0,133800.0,14.7545,14.8312,14.6887,14.7928,133800.0
2004-12-23 10:30:00,26.98,27.02,26.93,27.0,108000.0,14.7819,14.8038,14.7545,14.7928,108000.0
2004-12-23 11:00:00,26.98,27.01,26.89,26.91,180200.0,14.7819,14.7983,14.7326,14.7435,180200.0
2004-12-23 11:30:00,26.92,27.1,26.88,27.09,118200.0,14.749,14.8476,14.7271,14.8421,118200.0
2004-12-23 12:00:00,27.1,27.1,27.03,27.06,59400.0,14.8476,14.8476,14.8093,14.8257,59400.0
2004-12-23 12:30:00,27.05,27.07,26.95,26.98,95200.0,14.8202,14.8312,14.7654,14.7819,95200.0
2004-12-23 13:00:00,26.96,27.03,26.96,27.0,52200.0,14.7709,14.8093,14.7709,14.7928,52200.0
2004-12-23 13:30:00,26.99,27.04,26.99,27.0,43800.0,14.7874,14.8148,14.7874,14.7928,43800.0
2004-12-23 14:00:00,27.0,27.03,26.95,26.97,72200.0,14.7928,14.8093,14.7654,14.7764,72200.0
2004-12-23 14:30:00,26.97,26.99,26.91,26.96,68000.0,14.7764,14.7874,14.7435,14.7709,68000.0
2004-12-23 15:00:00,26.95,27.02,26.9,26.9,89800.0,14.7654,14.8038,14.738,14.738,89800.0
2004-12-23 15:30:00,26.9,26.96,26.9,26.93,109800.0,14.738,14.7709,14.738,14.7545,109800.0
2004-12-27 09:30:00,27.15,27.74,27.15,27.45,305400.0,14.875,15.1983,14.875,15.0394,305400.0
2004-12-27 10:00:00,27.43,27.45,27.32,27.4,325000.0,15.0284,15.0394,14.9682,15.012,325000.0
2004-12-27 10:30:00,27.41,27.52,27.39,27.4,100000.0,15.0175,15.0777,15.0065,15.012,100000.0
2004-12-27 11:00:00,27.4,27.48,27.4,27.4,117600.0,15.012,15.0558,15.012,15.012,117600.0
2004-12-27 11:30:00,27.4,27.4,27.0,27.05,459800.0,15.012,15.012,14.7928,14.8202,459800.0
2004-12-27 12:00:00,27.05,27.13,27.05,27.12,165200.0,14.8202,14.8641,14.8202,14.8586,165200.0
2004-12-27 12:30:00,27.11,27.12,27.07,27.08,44800.0,14.8531,14.8586,14.8312,14.8367,44800.0
2004-12-27 13:00:00,27.08,27.09,26.98,27.03,125000.0,14.8367,14.8421,14.7819,14.8093,125000.0
2004-12-27 13:30:00,27.03,27.13,27.03,27.11,63000.0,14.8093,14.8641,14.8093,14.8531,63000.0
2004-12-27 14:00:00,27.11,27.11,26.86,26.89,194000.0,14.8531,14.8531,14.7161,14.7326,194000.0
2004-12-27 14:30:00,26.89,27.02,26.87,27.02,170600.0,14.7326,14.8038,14.7216,14.8038,170600.0
2004-12-27 15:00:00,27.02,27.03,26.87,26.97,181000.0,14.8038,14.8093,14.7216,14.7764,181000.0
2004-12-27 15:30:00,26.97,27.03,26.96,26.98,194400.0,14.7764,14.8093,14.7709,14.7819,194400.0
2004-12-28 09:30:00,27.03,27.38,27.0,27.18,168200.0,14.8093,15.001,14.7928,14.8915,168200.0
2004-12-28 10:00:00,27.21,27.42,27.18,27.32,185600.0,14.9079,15.0229,14.8915,14.9682,185600.0
2004-12-28 10:30:00,27.31,27.47,27.28,27.43,125400.0,14.9627,15.0503,14.9462,15.0284,125400.0
2004-12-28 11:00:00,27.45,27.49,27.42,27.47,104400.0,15.0394,15.0613,15.0229,15.0503,104400.0
2004-12-28 11:30:00,27.47,27.5,27.36,27.42,65800.0,15.0503,15.0668,14.9901,15.0229,65800.0
2004-12-28 12:00:00,27.41,27.45,27.4,27.42,72600.0,15.0175,15.0394,15.012,15.0229,72600.0
2004-12-28 12:30:00,27.42,27.5,27.4,27.49,75000.0,15.0229,15.0668,15.012,15.0613,75000.0
2004-12-28 13:00:00,27.49,27.5,27.37,27.47,121600.0,15.0613,15.0668,14.9956,15.0503,121600.0
2004-12-28 13:30:00,27.47,27.5,27.43,27.49,76400.0,15.0503,15.0668,15.0284,15.0613,76400.0
2004-12-28 14:00:00,27.49,27.55,27.48,27.5,142600.0,15.0613,15.0942,15.0558,15.0668,142600.0
2004-12-28 14:30:00,27.5,27.53,27.43,27.47,99200.0,15.0668,15.0832,15.0284,15.0503,99200.0
2004-12-28 15:00:00,27.47,27.54,27.45,27.5,103800.0,15.0503,15.0887,15.0394,15.0668,103800.0
2004-12-28 15:30:00,27.51,27.56,27.49,27.53,223800.0,15.0723,15.0996,15.0613,15.0832,223800.0
2004-12-29 09:30:00,27.48,27.48,27.13,27.31,346800.0,15.0915,15.0915,14.8993,14.9981,346800.0
2004-12-29 10:00:00,27.31,27.48,27.24,27.3,147000.0,14.9981,15.0915,14.9597,14.9926,147000.0
2004-12-29 10:30:00,27.3,27.37,27.29,27.29,77600.0,14.9926,15.0311,14.9871,14.9871,77600.0
2004-12-29 11:00:00,27.3,27.43,27.29,27.42,167600.0,14.9926,15.064,14.9871,15.0585,167600.0
2004-12-29 11:30:00,27.42,27.49,27.4,27.43,73400.0,15.0585,15.097,15.0476,15.064,73400.0
2004-12-29 12:00:00,27.43,27.65,27.43,27.5,245600.0,15.064,15.1848,15.064,15.1025,245600.0
2004-12-29 12:30:00,27.5,27.52,27.45,27.45,98400.0,15.1025,15.1135,15.075,15.075,98400.0
2004-12-29 13:00:00,27.45,27.48,27.43,27.47,80600.0,15.075,15.0915,15.064,15.086,80600.0
2004-12-29 13:30:00,27.47,27.54,27.42,27.48,102400.0,15.086,15.1244,15.0585,15.0915,102400.0
2004-12-29 14:00:00,27.48,27.48,27.43,27.43,111600.0,15.0915,15.0915,15.064,15.064,111600.0
2004-12-29 14:30:00,27.44,27.45,27.42,27.44,64800.0,15.0695,15.075,15.0585,15.0695,64800.0
2004-12-29 15:00:00,27.44,27.45,27.42,27.44,70800.0,15.0695,15.075,15.0585,15.0695,70800.0
2004-12-29 15:30:00,27.45,27.47,27.41,27.43,181000.0,15.075,15.086,15.053,15.064,181000.0
2004-12-30 09:30:00,26.95,27.18,26.13,26.18,1192000.0,14.8004,14.9267,14.3501,14.3776,1192000.0
2004-12-30 10:00:00,26.2,26.31,25.82,25.83,1596600.0,14.3885,14.4489,14.1798,14.1853,1596600.0
2004-12-30 10:30:00,25.85,26.08,25.35,25.4,1907400.0,14.1963,14.3226,13.9217,13.9492,1907400.0
2004-12-30 11:00:00,25.4,25.83,25.36,25.78,1605600.0,13.9492,14.1853,13.9272,14.1579,1605600.0
2004-12-30 11:30:00,25.78,25.9,25.5,25.58,680800.0,14.1579,14.2238,14.0041,14.048,680800.0
2004-12-30 12:00:00,25.6,25.88,25.58,25.75,489200.0,14.059,14.2128,14.048,14.1414,489200.0
2004-12-30 12:30:00,25.75,25.83,25.65,25.66,215400.0,14.1414,14.1853,14.0865,14.092,215400.0
2004-12-30 13:00:00,25.66,25.69,25.55,25.67,371400.0,14.092,14.1085,14.0316,14.0975,371400.0
2004-12-30 13:30:00,25.67,25.72,25.5,25.55,522800.0,14.0975,14.1249,14.0041,14.0316,522800.0
2004-12-30 14:00:00,25.56,25.63,25.43,25.49,356200.0,14.0371,14.0755,13.9657,13.9986,356200.0
2004-12-30 14:30:00,25.49,25.72,25.45,25.68,623400.0,13.9986,14.1249,13.9767,14.103,623400.0
2004-12-30 15:00:00,25.68,25.83,25.63,25.75,504200.0,14.103,14.1853,14.0755,14.1414,504200.0
2004-12-30 15:30:00,25.75,25.9,25.7,25.75,865600.0,14.1414,14.2238,14.1139,14.1414,865600.0
2004-12-31 09:30:00,25.7,26.35,25.69,26.34,1462600.0,14.1139,14.4709,14.1085,14.4654,1462600.0
2004-12-31 10:00:00,26.34,26.42,26.18,26.36,929800.0,14.4654,14.5094,14.3776,14.4764,929800.0
2004-12-31 10:30:00,26.36,26.44,25.99,26.39,500400.0,14.4764,14.5203,14.2732,14.4929,500400.0
2004-12-31 11:00:00,26.39,26.58,26.39,26.54,302800.0,14.4929,14.5972,14.4929,14.5753,302800.0
2004-12-31 11:30:00,26.54,26.57,26.49,26.49,173800.0,14.5753,14.5917,14.5478,14.5478,173800.0
2004-12-31 12:00:00,26.49,26.56,26.46,26.53,147600.0,14.5478,14.5862,14.5313,14.5698,147600.0
2004-12-31 12:30:00,26.53,26.53,26.43,26.43,128000.0,14.5698,14.5698,14.5148,14.5148,128000.0
2004-12-31 13:00:00,26.43,26.5,26.43,26.49,289400.0,14.5148,14.5533,14.5148,14.5478,289400.0
2004-12-31 13:30:00,26.49,26.53,26.39,26.48,175200.0,14.5478,14.5698,14.4929,14.5423,175200.0
2004-12-31 14:00:00,26.47,26.51,26.43,26.51,163200.0,14.5368,14.5588,14.5148,14.5588,163200.0
2004-12-31 14:30:00,26.51,26.56,26.34,26.36,159600.0,14.5588,14.5862,14.4654,14.4764,159600.0
2004-12-31 15:00:00,26.36,26.39,26.17,26.38,469600.0,14.4764,14.4929,14.3721,14.4874,469600.0
2004-12-31 15:30:00,26.36,26.36,26.11,26.19,510200.0,14.4764,14.4764,14.3391,14.383,510200.0
2005-01-03 09:30:00,26.25,26.35,25.91,25.98,1124000.0,14.416,14.4709,14.2293,14.2677,1124000.0
2005-01-03 10:00:00,25.98,26.03,25.75,25.77,712000.0,14.2677,14.2952,14.1414,14.1524,712000.0
2005-01-03 10:30:00,25.78,25.82,25.59,25.68,488000.0,14.1579,14.1798,14.0535,14.103,488000.0
2005-01-03 11:00:00,25.68,25.83,25.55,25.74,472600.0,14.103,14.1853,14.0316,14.1359,472600.0
2005-01-03 11:30:00,25.75,25.78,25.65,25.7,261800.0,14.1414,14.1579,14.0865,14.1139,261800.0
2005-01-03 12:00:00,25.7,25.7,25.6,25.64,290800.0,14.1139,14.1139,14.059,14.081,290800.0
2005-01-03 12:30:00,25.64,25.65,25.55,25.55,144600.0,14.081,14.0865,14.0316,14.0316,144600.0
2005-01-03 13:00:00,25.55,25.55,25.43,25.48,347600.0,14.0316,14.0316,13.9657,13.9931,347600.0
2005-01-03 13:30:00,25.49,25.57,25.44,25.45,205600.0,13.9986,14.0426,13.9712,13.9767,205600.0
2005-01-03 14:00:00,25.45,25.56,25.45,25.53,183600.0,13.9767,14.0371,13.9767,14.0206,183600.0
2005-01-03 14:30:00,25.53,25.53,25.42,25.46,295800.0,14.0206,14.0206,13.9602,13.9821,295800.0
2005-01-03 15:00:00,25.46,25.49,25.26,25.26,625800.0,13.9821,13.9986,13.8723,13.8723,625800.0
2005-01-03 15:30:00,25.27,25.32,25.21,25.25,820800.0,13.8778,13.9053,13.8448,13.8668,820800.0
2005-01-04 09:30:00,25.23,25.77,24.88,25.55,1617600.0,13.8558,14.1524,13.6636,14.0316,1617600.0
2005-01-04 10:00:00,25.55,25.89,25.47,25.5,862000.0,14.0316,14.2183,13.9876,14.0041,862000.0
2005-01-04 10:30:00,25.5,25.51,25.28,25.32,445000.0,14.0041,14.0096,13.8833,13.9053,445000.0
2005-01-04 11:00:00,25.32,25.32,25.1,25.25,383400.0,13.9053,13.9053,13.7844,13.8668,383400.0
2005-01-04 11:30:00,25.25,25.32,25.17,25.2,246400.0,13.8668,13.9053,13.8229,13.8394,246400.0
2005-01-04 12:00:00,25.2,25.24,25.03,25.2,351000.0,13.8394,13.8613,13.746,13.8394,351000.0
2005-01-04 12:30:00,25.2,25.28,25.17,25.25,208600.0,13.8394,13.8833,13.8229,13.8668,208600.0
2005-01-04 13:00:00,25.25,25.5,25.25,25.46,274800.0,13.8668,14.0041,13.8668,13.9821,274800.0
2005-01-04 13:30:00,25.46,25.48,25.31,25.33,161000.0,13.9821,13.9931,13.8998,13.9108,161000.0
2005-01-04 14:00:00,25.33,25.33,25.05,25.16,288400.0,13.9108,13.9108,13.757,13.8174,288400.0
2005-01-04 14:30:00,25.16,25.37,25.11,25.25,401400.0,13.8174,13.9327,13.7899,13.8668,401400.0
2005-01-04 15:00:00,25.24,25.25,25.05,25.06,382400.0,13.8613,13.8668,13.757,13.7625,382400.0
2005-01-04 15:30:00,25.07,25.18,25.0,25.06,472200.0,13.768,13.8284,13.7295,13.7625,472200.0
2005-01-05 09:30:00,25.43,25.78,25.28,25.55,525800.0,13.9657,14.1579,13.8833,14.0316,525800.0
2005-01-05 10:00:00,25.57,25.74,25.48,25.48,275800.0,14.0426,14.1359,13.9931,13.9931,275800.0
2005-01-05 10:30:00,25.48,25.49,25.18,25.28,273400.0,13.9931,13.9986,13.8284,13.8833,273400.0
2005-01-05 11:00:00,25.28,25.41,25.25,25.29,313200.0,13.8833,13.9547,13.8668,13.8888,313200.0
2005-01-05 11:30:00,25.29,25.32,25.21,25.21,122400.0,13.8888,13.9053,13.8448,13.8448,122400.0
2005-01-05 12:00:00,25.21,25.22,24.96,24.96,230400.0,13.8448,13.8503,13.7076,13.7076,230400.0
2005-01-05 12:30:00,24.94,24.95,24.68,24.9,481200.0,13.6966,13.7021,13.5538,13.6746,481200.0
2005-01-05 13:00:00,24.9,25.03,24.83,24.98,211800.0,13.6746,13.746,13.6362,13.7185,211800.0
2005-01-05 13:30:00,24.97,25.13,24.93,24.97,179000.0,13.713,13.8009,13.6911,13.713,179000.0
2005-01-05 14:00:00,24.97,24.99,24.85,24.91,179200.0,13.713,13.724,13.6471,13.6801,179200.0
2005-01-05 14:30:00,24.89,24.95,24.86,24.89,205000.0,13.6691,13.7021,13.6526,13.6691,205000.0
2005-01-05 15:00:00,24.89,24.99,24.83,24.84,473200.0,13.6691,13.724,13.6362,13.6417,473200.0
2005-01-05 15:30:00,24.84,24.89,24.79,24.84,379200.0,13.6417,13.6691,13.6142,13.6417,379200.0
2005-01-06 09:30:00,24.84,24.85,24.35,24.46,761800.0,13.6417,13.6471,13.3726,13.433,761800.0
2005-01-06 10:00:00,24.47,24.54,24.03,24.1,1015200.0,13.4385,13.4769,13.1968,13.2353,1015200.0
2005-01-06 10:30:00,24.1,24.41,24.1,24.17,777800.0,13.2353,13.4055,13.2353,13.2737,777800.0
2005-01-06 11:00:00,24.17,24.55,24.13,24.45,443600.0,13.2737,13.4824,13.2517,13.4275,443600.0
2005-01-06 11:30:00,24.45,24.73,24.45,24.72,765000.0,13.4275,13.5812,13.4275,13.5758,765000.0
2005-01-06 12:00:00,24.72,24.8,24.65,24.77,415200.0,13.5758,13.6197,13.5373,13.6032,415200.0
2005-01-06 12:30:00,24.76,24.77,24.54,24.54,188000.0,13.5977,13.6032,13.4769,13.4769,188000.0
2005-01-06 13:00:00,24.57,24.68,24.5,24.67,320600.0,13.4934,13.5538,13.4549,13.5483,320600.0
2005-01-06 13:30:00,24.66,24.84,24.66,24.7,470600.0,13.5428,13.6417,13.5428,13.5648,470600.0
2005-01-06 14:00:00,24.7,24.73,24.61,24.68,315000.0,13.5648,13.5812,13.5153,13.5538,315000.0
2005-01-06 14:30:00,24.67,24.73,24.57,24.59,288000.0,13.5483,13.5812,13.4934,13.5044,288000.0
2005-01-06 15:00:00,24.58,24.72,24.55,24.61,547000.0,13.4989,13.5758,13.4824,13.5153,547000.0
2005-01-06 15:30:00,24.62,24.69,24.59,24.6,744200.0,13.5208,13.5593,13.5044,13.5098,744200.0
2005-01-07 09:30:00,25.03,25.28,24.75,24.76,844800.0,13.746,13.8833,13.5922,13.5977,844800.0
2005-01-07 10:00:00,24.75,24.91,24.5,24.5,619200.0,13.5922,13.6801,13.4549,13.4549,619200.0
2005-01-07 10:30:00,24.5,24.56,24.3,24.53,359600.0,13.4549,13.4879,13.3451,13.4714,359600.0
2005-01-07 11:00:00,24.54,24.72,24.51,24.72,406400.0,13.4769,13.5758,13.4604,13.5758,406400.0
2005-01-07 11:30:00,24.72,24.88,24.65,24.83,321600.0,13.5758,13.6636,13.5373,13.6362,321600.0
2005-01-07 12:00:00,24.83,24.92,24.76,24.88,276800.0,13.6362,13.6856,13.5977,13.6636,276800.0
2005-01-07 12:30:00,24.88,24.97,24.86,24.92,214000.0,13.6636,13.713,13.6526,13.6856,214000.0
2005-01-07 13:00:00,24.92,25.0,24.91,24.92,190200.0,13.6856,13.7295,13.6801,13.6856,190200.0
2005-01-07 13:30:00,24.94,24.99,24.85,24.92,90400.0,13.6966,13.724,13.6471,13.6856,90400.0
2005-01-07 14:00:00,24.92,24.97,24.86,24.89,141000.0,13.6856,13.713,13.6526,13.6691,141000.0
2005-01-07 14:30:00,24.88,24.93,24.81,24.85,423800.0,13.6636,13.6911,13.6252,13.6471,423800.0
2005-01-07 15:00:00,24.86,24.86,24.72,24.73,449200.0,13.6526,13.6526,13.5758,13.5812,449200.0
2005-01-07 15:30:00,24.72,24.74,24.55,24.65,633600.0,13.5758,13.5867,13.4824,13.5373,633600.0
2005-01-10 09:30:00,24.9,25.12,24.75,24.92,553000.0,13.6746,13.7954,13.5922,13.6856,553000.0
2005-01-10 10:00:00,24.92,25.04,24.83,25.03,295200.0,13.6856,13.7515,13.6362,13.746,295200.0
2005-01-10 10:30:00,25.01,25.08,24.96,25.04,256000.0,13.735,13.7735,13.7076,13.7515,256000.0
2005-01-10 11:00:00,25.05,25.09,24.96,25.07,285000.0,13.757,13.7789,13.7076,13.768,285000.0
2005-01-10 11:30:00,25.07,25.08,25.02,25.04,194600.0,13.768,13.7735,13.7405,13.7515,194600.0
2005-01-10 12:00:00,25.05,25.08,25.03,25.08,188400.0,13.757,13.7735,13.746,13.7735,188400.0
2005-01-10 12:30:00,25.08,25.13,25.05,25.09,214400.0,13.7735,13.8009,13.757,13.7789,214400.0
2005-01-10 13:00:00,25.09,25.24,25.08,25.2,318000.0,13.7789,13.8613,13.7735,13.8394,318000.0
2005-01-10 13:30:00,25.2,25.28,25.14,25.14,314600.0,13.8394,13.8833,13.8064,13.8064,314600.0
2005-01-10 14:00:00,25.13,25.13,25.0,25.0,186400.0,13.8009,13.8009,13.7295,13.7295,186400.0
2005-01-10 14:30:00,25.02,25.07,24.99,25.0,187400.0,13.7405,13.768,13.724,13.7295,187400.0
2005-01-10 15:00:00,25.01,25.04,24.86,24.86,283800.0,13.735,13.7515,13.6526,13.6526,283800.0
2005-01-10 15:30:00,24.87,25.02,24.8,24.96,384800.0,13.6581,13.7405,13.6197,13.7076,384800.0
2005-01-11 09:30:00,24.96,24.96,24.02,24.02,1083000.0,13.7076,13.7076,13.1913,13.1913,1083000.0
2005-01-11 10:00:00,24.02,24.26,23.53,24.21,1212800.0,13.1913,13.3231,12.9222,13.2957,1212800.0
2005-01-11 10:30:00,24.21,24.34,24.07,24.25,764800.0,13.2957,13.3671,13.2188,13.3176,764800.0
2005-01-11 11:00:00,24.25,24.35,24.21,24.23,614600.0,13.3176,13.3726,13.2957,13.3067,614600.0
2005-01-11 11:30:00,24.22,24.4,24.22,24.33,313800.0,13.3012,13.4,13.3012,13.3616,313800.0
2005-01-11 12:00:00,24.34,24.35,24.22,24.23,312400.0,13.3671,13.3726,13.3012,13.3067,312400.0
2005-01-11 12:30:00,24.23,24.27,24.2,24.23,394000.0,13.3067,13.3286,13.2902,13.3067,394000.0
2005-01-11 13:00:00,24.23,24.33,24.21,24.24,262000.0,13.3067,13.3616,13.2957,13.3121,262000.0
2005-01-11 13:30:00,24.24,24.32,24.23,24.27,166400.0,13.3121,13.3561,13.3067,13.3286,166400.0
2005-01-11 14:00:00,24.27,24.28,24.13,24.21,416200.0,13.3286,13.3341,13.2517,13.2957,416200.0
2005-01-11 14:30:00,24.21,24.3,24.14,24.23,252800.0,13.2957,13.3451,13.2572,13.3067,252800.0
2005-01-11 15:00:00,24.24,24.27,24.2,24.21,420600.0,13.3121,13.3286,13.2902,13.2957,420600.0
2005-01-11 15:30:00,24.21,24.22,24.11,24.18,704400.0,13.2957,13.3012,13.2407,13.2792,704400.0
2005-01-12 09:30:00,24.31,24.55,23.88,24.08,797000.0,13.3506,13.4824,13.1144,13.2243,797000.0
2005-01-12 10:00:00,24.07,24.09,23.61,23.73,968800.0,13.2188,13.2298,12.9662,13.0321,968800.0
2005-01-12 10:30:00,23.74,23.89,23.68,23.86,640000.0,13.0376,13.1199,13.0046,13.1035,640000.0
2005-01-12 11:00:00,23.86,24.15,23.86,24.15,456200.0,13.1035,13.2627,13.1035,13.2627,456200.0
2005-01-12 11:30:00,24.15,24.47,24.15,24.39,934200.0,13.2627,13.4385,13.2627,13.3945,934200.0
2005-01-12 12:00:00,24.39,24.45,24.34,24.44,388200.0,13.3945,13.4275,13.3671,13.422,388200.0
2005-01-12 12:30:00,24.43,24.53,24.4,24.46,411600.0,13.4165,13.4714,13.4,13.433,411600.0
2005-01-12 13:00:00,24.45,24.5,24.44,24.49,290400.0,13.4275,13.4549,13.422,13.4494,290400.0
2005-01-12 13:30:00,24.49,24.52,24.39,24.4,274400.0,13.4494,13.4659,13.3945,13.4,274400.0
2005-01-12 14:00:00,24.41,24.58,24.38,24.51,255600.0,13.4055,13.4989,13.389,13.4604,255600.0
2005-01-12 14:30:00,24.52,24.58,24.5,24.57,215600.0,13.4659,13.4989,13.4549,13.4934,215600.0
2005-01-12 15:00:00,24.57,24.57,24.45,24.48,416600.0,13.4934,13.4934,13.4275,13.4439,416600.0
2005-01-12 15:30:00,24.48,24.61,24.47,24.61,636400.0,13.4439,13.5153,13.4385,13.5153,636400.0
2005-01-13 09:30:00,24.65,24.82,24.4,24.61,996400.0,13.5373,13.6307,13.4,13.5153,996400.0
2005-01-13 10:00:00,24.63,24.82,24.61,24.75,1056000.0,13.5263,13.6307,13.5153,13.5922,1056000.0
2005-01-13 10:30:00,24.74,24.81,24.68,24.79,447000.0,13.5867,13.6252,13.5538,13.6142,447000.0
2005-01-13 11:00:00,24.81,24.93,24.8,24.92,486200.0,13.6252,13.6911,13.6197,13.6856,486200.0
2005-01-13 11:30:00,24.92,24.95,24.86,24.92,342200.0,13.6856,13.7021,13.6526,13.6856,342200.0
2005-01-13 12:00:00,24.93,25.23,24.92,25.2,725200.0,13.6911,13.8558,13.6856,13.8394,725200.0
2005-01-13 12:30:00,25.21,25.36,25.14,25.34,422800.0,13.8448,13.9272,13.8064,13.9162,422800.0
2005-01-13 13:00:00,25.34,25.36,25.14,25.2,229000.0,13.9162,13.9272,13.8064,13.8394,229000.0
2005-01-13 13:30:00,25.2,25.32,25.14,25.28,192400.0,13.8394,13.9053,13.8064,13.8833,192400.0
2005-01-13 14:00:00,25.29,25.55,25.24,25.46,608200.0,13.8888,14.0316,13.8613,13.9821,608200.0
2005-01-13 14:30:00,25.47,25.5,25.32,25.36,357200.0,13.9876,14.0041,13.9053,13.9272,357200.0
2005-01-13 15:00:00,25.36,25.4,25.27,25.3,438800.0,13.9272,13.9492,13.8778,13.8943,438800.0
2005-01-13 15:30:00,25.3,25.36,25.18,25.19,1080800.0,13.8943,13.9272,13.8284,13.8339,1080800.0
2005-01-14 09:30:00,26.0,26.03,25.81,25.82,1047200.0,14.2787,14.2952,14.1744,14.1798,1047200.0
2005-01-14 10:00:00,25.82,26.18,25.82,26.15,863000.0,14.1798,14.3776,14.1798,14.3611,863000.0
2005-01-14 10:30:00,26.15,26.35,26.06,26.18,941200.0,14.3611,14.4709,14.3117,14.3776,941200.0
2005-01-14 11:00:00,26.18,26.23,26.09,26.19,386000.0,14.3776,14.405,14.3281,14.383,386000.0
2005-01-14 11:30:00,26.19,26.35,26.15,26.18,343600.0,14.383,14.4709,14.3611,14.3776,343600.0
2005-01-14 12:00:00,26.18,26.25,26.13,26.24,204600.0,14.3776,14.416,14.3501,14.4105,204600.0
2005-01-14 12:30:00,26.23,26.35,26.17,26.23,328000.0,14.405,14.4709,14.3721,14.405,328000.0
2005-01-14 13:00:00,26.23,26.29,26.2,26.21,192400.0,14.405,14.438,14.3885,14.394,192400.0
2005-01-14 13:30:00,26.22,26.24,26.1,26.13,109600.0,14.3995,14.4105,14.3336,14.3501,109600.0
2005-01-14 14:00:00,26.13,26.13,25.92,26.04,320200.0,14.3501,14.3501,14.2348,14.3007,320200.0
2005-01-14 14:30:00,26.03,26.18,25.98,26.11,247000.0,14.2952,14.3776,14.2677,14.3391,247000.0
2005-01-14 15:00:00,26.11,26.22,26.05,26.22,412400.0,14.3391,14.3995,14.3062,14.3995,412400.0
2005-01-14 15:30:00,26.22,26.22,26.08,26.13,557800.0,14.3995,14.3995,14.3226,14.3501,557800.0
2005-01-18 09:30:00,25.7,25.83,25.46,25.56,673600.0,14.1139,14.1853,13.9821,14.0371,673600.0
2005-01-18 10:00:00,25.56,25.8,25.54,25.75,335800.0,14.0371,14.1689,14.0261,14.1414,335800.0
2005-01-18 10:30:00,25.78,26.03,25.78,25.95,390800.0,14.1579,14.2952,14.1579,14.2512,390800.0
2005-01-18 11:00:00,25.96,26.29,25.96,26.25,313800.0,14.2567,14.438,14.2567,14.416,313800.0
2005-01-18 11:30:00,26.25,26.4,26.2,26.25,292200.0,14.416,14.4984,14.3885,14.416,292200.0
2005-01-18 12:00:00,26.25,26.28,26.18,26.23,282400.0,14.416,14.4325,14.3776,14.405,282400.0
2005-01-18 12:30:00,26.23,26.25,25.98,26.0,243600.0,14.405,14.416,14.2677,14.2787,243600.0
2005-01-18 13:00:00,25.99,26.04,25.89,26.0,313000.0,14.2732,14.3007,14.2183,14.2787,313000.0
2005-01-18 13:30:00,26.0,26.06,25.96,25.97,173600.0,14.2787,14.3117,14.2567,14.2622,173600.0
2005-01-18 14:00:00,25.97,25.99,25.8,25.86,205200.0,14.2622,14.2732,14.1689,14.2018,205200.0
2005-01-18 14:30:00,25.87,25.92,25.77,25.83,171800.0,14.2073,14.2348,14.1524,14.1853,171800.0
2005-01-18 15:00:00,25.84,25.98,25.78,25.85,168800.0,14.1908,14.2677,14.1579,14.1963,168800.0
2005-01-18 15:30:00,25.85,26.0,25.81,25.92,309000.0,14.1963,14.2787,14.1744,14.2348,309000.0
2005-01-19 09:30:00,25.93,26.06,25.7,25.77,558600.0,14.2403,14.3117,14.1139,14.1524,558600.0
2005-01-19 10:00:00,25.79,25.9,25.75,25.88,314400.0,14.1634,14.2238,14.1414,14.2128,314400.0
2005-01-19 10:30:00,25.88,26.14,25.83,26.13,251000.0,14.2128,14.3556,14.1853,14.3501,251000.0
2005-01-19 11:00:00,26.13,26.13,25.98,26.02,336600.0,14.3501,14.3501,14.2677,14.2897,336600.0
2005-01-19 11:30:00,26.02,26.08,25.98,26.0,196400.0,14.2897,14.3226,14.2677,14.2787,196400.0
2005-01-19 12:00:00,26.0,26.04,25.9,25.97,126400.0,14.2787,14.3007,14.2238,14.2622,126400.0
2005-01-19 12:30:00,25.99,26.11,25.95,26.1,130400.0,14.2732,14.3391,14.2512,14.3336,130400.0
2005-01-19 13:00:00,26.1,26.11,25.99,26.06,104600.0,14.3336,14.3391,14.2732,14.3117,104600.0
2005-01-19 13:30:00,26.08,26.12,26.04,26.06,131600.0,14.3226,14.3446,14.3007,14.3117,131600.0
2005-01-19 14:00:00,26.08,26.11,25.99,26.09,151600.0,14.3226,14.3391,14.2732,14.3281,151600.0
2005-01-19 14:30:00,26.08,26.11,25.98,26.05,108400.0,14.3226,14.3391,14.2677,14.3062,108400.0
2005-01-19 15:00:00,26.06,26.07,25.79,25.79,181400.0,14.3117,14.3171,14.1634,14.1634,181400.0
2005-01-19 15:30:00,25.77,25.85,25.68,25.79,315200.0,14.1524,14.1963,14.103,14.1634,315200.0
2005-01-20 09:30:00,25.78,25.78,25.3,25.45,446400.0,14.1579,14.1579,13.8943,13.9767,446400.0
2005-01-20 10:00:00,25.45,25.58,25.29,25.32,528200.0,13.9767,14.048,13.8888,13.9053,528200.0
2005-01-20 10:30:00,25.32,25.43,25.27,25.39,302600.0,13.9053,13.9657,13.8778,13.9437,302600.0
2005-01-20 11:00:00,25.39,25.54,25.35,25.39,170600.0,13.9437,14.0261,13.9217,13.9437,170600.0
2005-01-20 11:30:00,25.4,25.7,25.35,25.5,247400.0,13.9492,14.1139,13.9217,14.0041,247400.0
2005-01-20 12:00:00,25.5,25.52,25.41,25.46,226800.0,14.0041,14.0151,13.9547,13.9821,226800.0
2005-01-20 12:30:00,25.46,25.53,25.36,25.53,158200.0,13.9821,14.0206,13.9272,14.0206,158200.0
2005-01-20 13:00:00,25.53,25.58,25.35,25.43,161800.0,14.0206,14.048,13.9217,13.9657,161800.0
2005-01-20 13:30:00,25.43,25.51,25.41,25.42,122600.0,13.9657,14.0096,13.9547,13.9602,122600.0
2005-01-20 14:00:00,25.42,25.59,25.42,25.5,188200.0,13.9602,14.0535,13.9602,14.0041,188200.0
2005-01-20 14:30:00,25.52,25.59,25.46,25.55,122200.0,14.0151,14.0535,13.9821,14.0316,122200.0
2005-01-20 15:00:00,25.53,25.53,25.39,25.44,190800.0,14.0206,14.0206,13.9437,13.9712,190800.0
2005-01-20 15:30:00,25.45,25.47,25.31,25.39,304000.0,13.9767,13.9876,13.8998,13.9437,304000.0
2005-01-21 09:30:00,25.53,25.86,25.53,25.75,439800.0,14.0206,14.2018,14.0206,14.1414,439800.0
2005-01-21 10:00:00,25.75,26.05,25.72,26.05,495800.0,14.1414,14.3062,14.1249,14.3062,495800.0
2005-01-21 10:30:00,26.1,26.18,26.02,26.08,349000.0,14.3336,14.3776,14.2897,14.3226,349000.0
2005-01-21 11:00:00,26.07,26.27,26.07,26.24,268400.0,14.3171,14.427,14.3171,14.4105,268400.0
2005-01-21 11:30:00,26.24,26.38,26.24,26.3,372200.0,14.4105,14.4874,14.4105,14.4435,372200.0
2005-01-21 12:00:00,26.3,26.31,26.11,26.14,324000.0,14.4435,14.4489,14.3391,14.3556,324000.0
2005-01-21 12:30:00,26.14,26.15,26.11,26.11,167800.0,14.3556,14.3611,14.3391,14.3391,167800.0
2005-01-21 13:00:00,26.11,26.14,26.03,26.05,198800.0,14.3391,14.3556,14.2952,14.3062,198800.0
2005-01-21 13:30:00,26.06,26.08,25.93,26.0,215600.0,14.3117,14.3226,14.2403,14.2787,215600.0
2005-01-21 14:00:00,26.0,26.11,25.93,26.06,210400.0,14.2787,14.3391,14.2403,14.3117,210400.0
2005-01-21 14:30:00,26.05,26.05,25.94,26.0,213800.0,14.3062,14.3062,14.2458,14.2787,213800.0
2005-01-21 15:00:00,26.0,26.02,25.81,25.84,277600.0,14.2787,14.2897,14.1744,14.1908,277600.0
2005-01-21 15:30:00,25.81,25.85,25.81,25.82,342600.0,14.1744,14.1963,14.1744,14.1798,342600.0
2005-01-24 09:30:00,26.0,26.32,25.89,26.15,254200.0,14.2787,14.4544,14.2183,14.3611,254200.0
2005-01-24 10:00:00,26.1,26.17,25.92,25.95,264400.0,14.3336,14.3721,14.2348,14.2512,264400.0
2005-01-24 10:30:00,25.95,26.13,25.88,25.93,196800.0,14.2512,14.3501,14.2128,14.2403,196800.0
2005-01-24 11:00:00,25.91,26.04,25.82,26.0,205800.0,14.2293,14.3007,14.1798,14.2787,205800.0
2005-01-24 11:30:00,26.0,26.04,25.84,25.86,184000.0,14.2787,14.3007,14.1908,14.2018,184000.0
2005-01-24 12:00:00,25.86,25.94,25.82,25.86,123800.0,14.2018,14.2458,14.1798,14.2018,123800.0
2005-01-24 12:30:00,25.86,25.91,25.83,25.89,141800.0,14.2018,14.2293,14.1853,14.2183,141800.0
2005-01-24 13:00:00,25.89,25.92,25.84,25.88,261800.0,14.2183,14.2348,14.1908,14.2128,261800.0
2005-01-24 13:30:00,25.88,25.88,25.73,25.78,227800.0,14.2128,14.2128,14.1304,14.1579,227800.0
2005-01-24 14:00:00,25.78,25.8,25.64,25.64,230400.0,14.1579,14.1689,14.081,14.081,230400.0
2005-01-24 14:30:00,25.64,25.7,25.59,25.63,274200.0,14.081,14.1139,14.0535,14.0755,274200.0
2005-01-24 15:00:00,25.65,25.68,25.6,25.64,199200.0,14.0865,14.103,14.059,14.081,199200.0
2005-01-24 15:30:00,25.63,25.7,25.6,25.61,286600.0,14.0755,14.1139,14.059,14.0645,286600.0
2005-01-25 09:30:00,26.2,27.0,26.2,26.91,898000.0,14.3885,14.8279,14.3885,14.7785,898000.0
2005-01-25 10:00:00,26.91,26.91,26.46,26.67,881800.0,14.7785,14.7785,14.5313,14.6467,881800.0
2005-01-25 10:30:00,26.66,26.78,26.59,26.76,609000.0,14.6412,14.7071,14.6027,14.6961,609000.0
2005-01-25 11:00:00,26.76,26.88,26.75,26.86,356400.0,14.6961,14.762,14.6906,14.751,356400.0
2005-01-25 11:30:00,26.86,26.99,26.83,26.88,560600.0,14.751,14.8224,14.7345,14.762,560600.0
2005-01-25 12:00:00,26.89,26.95,26.78,26.95,326200.0,14.7675,14.8004,14.7071,14.8004,326200.0
2005-01-25 12:30:00,26.95,27.03,26.93,26.93,381600.0,14.8004,14.8444,14.7894,14.7894,381600.0
2005-01-25 13:00:00,26.93,27.09,26.9,27.03,276200.0,14.7894,14.8773,14.773,14.8444,276200.0
2005-01-25 13:30:00,27.03,27.03,26.89,26.89,240800.0,14.8444,14.8444,14.7675,14.7675,240800.0
2005-01-25 14:00:00,26.89,26.93,26.81,26.85,295600.0,14.7675,14.7894,14.7235,14.7455,295600.0
2005-01-25 14:30:00,26.85,26.9,26.8,26.85,291200.0,14.7455,14.773,14.718,14.7455,291200.0
2005-01-25 15:00:00,26.85,26.86,26.45,26.65,889400.0,14.7455,14.751,14.5258,14.6357,889400.0
2005-01-25 15:30:00,26.64,26.66,26.33,26.58,1312600.0,14.6302,14.6412,14.4599,14.5972,1312600.0
2005-01-26 09:30:00,26.71,27.04,26.71,26.74,859800.0,14.6686,14.8498,14.6686,14.6851,859800.0
2005-01-26 10:00:00,26.75,26.92,26.75,26.8,477400.0,14.6906,14.7839,14.6906,14.718,477400.0
2005-01-26 10:30:00,26.81,26.83,26.68,26.8,433000.0,14.7235,14.7345,14.6521,14.718,433000.0
2005-01-26 11:00:00,26.79,26.83,26.19,26.25,773400.0,14.7126,14.7345,14.383,14.416,773400.0
2005-01-26 11:30:00,26.2,26.35,26.13,26.2,1108400.0,14.3885,14.4709,14.3501,14.3885,1108400.0
2005-01-26 12:00:00,26.2,26.22,26.0,26.04,513000.0,14.3885,14.3995,14.2787,14.3007,513000.0
2005-01-26 12:30:00,26.03,26.06,25.81,25.93,643000.0,14.2952,14.3117,14.1744,14.2403,643000.0
2005-01-26 13:00:00,25.92,26.09,25.9,26.03,322600.0,14.2348,14.3281,14.2238,14.2952,322600.0
2005-01-26 13:30:00,26.03,26.31,26.0,26.3,356800.0,14.2952,14.4489,14.2787,14.4435,356800.0
2005-01-26 14:00:00,26.29,26.35,26.18,26.28,297800.0,14.438,14.4709,14.3776,14.4325,297800.0
2005-01-26 14:30:00,26.28,26.41,26.12,26.32,440000.0,14.4325,14.5039,14.3446,14.4544,440000.0
2005-01-26 15:00:00,26.32,26.48,26.28,26.45,545400.0,14.4544,14.5423,14.4325,14.5258,545400.0
2005-01-26 15:30:00,26.45,26.57,26.43,26.45,501000.0,14.5258,14.5917,14.5148,14.5258,501000.0
2005-01-27 09:30:00,26.6,27.33,26.6,27.05,2020800.0,14.6082,15.0091,14.6082,14.8553,2020800.0
2005-01-27 10:00:00,27.0,27.13,26.34,26.45,3179800.0,14.8279,14.8993,14.4654,14.5258,3179800.0
2005-01-27 10:30:00,26.44,26.83,26.39,26.79,925000.0,14.5203,14.7345,14.4929,14.7126,925000.0
2005-01-27 11:00:00,26.79,27.1,26.79,26.93,467400.0,14.7126,14.8828,14.7126,14.7894,467400.0
2005-01-27 11:30:00,26.93,27.1,26.86,27.03,425400.0,14.7894,14.8828,14.751,14.8444,425400.0
2005-01-27 12:00:00,27.03,27.11,26.82,26.82,453600.0,14.8444,14.8883,14.729,14.729,453600.0
2005-01-27 12:30:00,26.81,26.95,26.81,26.91,154400.0,14.7235,14.8004,14.7235,14.7785,154400.0
2005-01-27 13:00:00,26.91,27.01,26.89,26.89,198400.0,14.7785,14.8334,14.7675,14.7675,198400.0
2005-01-27 13:30:00,26.89,26.89,26.76,26.81,188400.0,14.7675,14.7675,14.6961,14.7235,188400.0
2005-01-27 14:00:00,26.81,26.88,26.79,26.81,140400.0,14.7235,14.762,14.7126,14.7235,140400.0
2005-01-27 14:30:00,26.81,26.85,26.67,26.8,358800.0,14.7235,14.7455,14.6467,14.718,358800.0
2005-01-27 15:00:00,26.8,26.86,26.63,26.86,468800.0,14.718,14.751,14.6247,14.751,468800.0
2005-01-27 15:30:00,26.86,27.23,26.84,27.16,1357400.0,14.751,14.9542,14.74,14.9158,1357400.0
2005-01-28 09:30:00,27.33,27.68,27.32,27.64,1026200.0,15.0091,15.2013,15.0036,15.1794,1026200.0
2005-01-28 10:00:00,27.64,27.65,27.24,27.38,840600.0,15.1794,15.1848,14.9597,15.0366,840600.0
2005-01-28 10:30:00,27.39,27.47,27.35,27.42,543200.0,15.0421,15.086,15.0201,15.0585,543200.0
2005-01-28 11:00:00,27.42,27.46,27.12,27.16,653800.0,15.0585,15.0805,14.8938,14.9158,653800.0
2005-01-28 11:30:00,27.13,27.43,27.13,27.41,670400.0,14.8993,15.064,14.8993,15.053,670400.0
2005-01-28 12:00:00,27.41,27.46,27.39,27.43,193000.0,15.053,15.0805,15.0421,15.064,193000.0
2005-01-28 12:30:00,27.43,27.43,27.34,27.37,147200.0,15.064,15.064,15.0146,15.0311,147200.0
2005-01-28 13:00:00,27.38,27.53,27.3,27.52,260400.0,15.0366,15.1189,14.9926,15.1135,260400.0
2005-01-28 13:30:00,27.52,27.64,27.45,27.48,430800.0,15.1135,15.1794,15.075,15.0915,430800.0
2005-01-28 14:00:00,27.48,27.55,27.4,27.53,201000.0,15.0915,15.1299,15.0476,15.1189,201000.0
2005-01-28 14:30:00,27.53,27.55,27.45,27.46,175200.0,15.1189,15.1299,15.075,15.0805,175200.0
2005-01-28 15:00:00,27.46,27.54,27.43,27.48,300400.0,15.0805,15.1244,15.064,15.0915,300400.0
2005-01-28 15:30:00,27.48,27.56,27.41,27.44,1029200.0,15.0915,15.1354,15.053,15.0695,1029200.0
2005-01-31 09:30:00,26.53,26.72,26.51,26.56,1436000.0,14.5698,14.6741,14.5588,14.5862,1436000.0
2005-01-31 10:00:00,26.56,26.99,26.56,26.85,889800.0,14.5862,14.8224,14.5862,14.7455,889800.0
2005-01-31 10:30:00,26.83,27.27,26.82,27.21,718000.0,14.7345,14.9762,14.729,14.9432,718000.0
2005-01-31 11:00:00,27.21,27.44,27.18,27.33,650400.0,14.9432,15.0695,14.9267,15.0091,650400.0
2005-01-31 11:30:00,27.35,28.0,27.32,27.94,584600.0,15.0201,15.3771,15.0036,15.3441,584600.0
2005-01-31 12:00:00,27.93,27.95,27.74,27.91,705200.0,15.3386,15.3496,15.2343,15.3276,705200.0
2005-01-31 12:30:00,27.91,28.79,27.9,28.65,778400.0,15.3276,15.8109,15.3221,15.734,778400.0
2005-01-31 13:00:00,28.66,28.7,28.4,28.43,708400.0,15.7395,15.7615,15.5967,15.6132,708400.0
2005-01-31 13:30:00,28.43,28.43,28.22,28.25,649400.0,15.6132,15.6132,15.4979,15.5144,649400.0
2005-01-31 14:00:00,28.25,28.25,28.15,28.15,555400.0,15.5144,15.5144,15.4594,15.4594,555400.0
2005-01-31 14:30:00,28.15,28.42,28.14,28.18,621800.0,15.4594,15.6077,15.4539,15.4759,621800.0
2005-01-31 15:00:00,28.18,28.18,27.9,28.02,774200.0,15.4759,15.4759,15.3221,15.388,774200.0
2005-01-31 15:30:00,28.02,28.18,27.97,28.08,690800.0,15.388,15.4759,15.3606,15.421,690800.0
2005-02-01 09:30:00,28.21,28.28,27.88,28.21,602600.0,15.4924,15.5308,15.3112,15.4924,602600.0
2005-02-01 10:00:00,28.22,28.41,28.11,28.18,498800.0,15.4979,15.6022,15.4375,15.4759,498800.0
2005-02-01 10:30:00,28.17,28.23,27.95,27.95,620600.0,15.4704,15.5034,15.3496,15.3496,620600.0
2005-02-01 11:00:00,27.95,28.04,27.8,27.9,481400.0,15.3496,15.399,15.2672,15.3221,481400.0
2005-02-01 11:30:00,27.91,27.99,27.64,27.78,556600.0,15.3276,15.3716,15.1794,15.2562,556600.0
2005-02-01 12:00:00,27.78,27.95,27.75,27.83,200400.0,15.2562,15.3496,15.2398,15.2837,200400.0
2005-02-01 12:30:00,27.83,28.01,27.83,28.0,195400.0,15.2837,15.3826,15.2837,15.3771,195400.0
2005-02-01 13:00:00,28.0,28.07,27.96,28.01,143200.0,15.3771,15.4155,15.3551,15.3826,143200.0
2005-02-01 13:30:00,28.0,28.03,27.92,27.97,198000.0,15.3771,15.3935,15.3331,15.3606,198000.0
2005-02-01 14:00:00,27.97,27.99,27.86,27.93,233800.0,15.3606,15.3716,15.3002,15.3386,233800.0
2005-02-01 14:30:00,27.93,28.0,27.8,27.88,272400.0,15.3386,15.3771,15.2672,15.3112,272400.0
2005-02-01 15:00:00,27.89,27.92,27.8,27.86,344200.0,15.3167,15.3331,15.2672,15.3002,344200.0
2005-02-01 15:30:00,27.85,28.05,27.81,28.01,657400.0,15.2947,15.4045,15.2727,15.3826,657400.0
2005-02-02 09:30:00,28.14,28.29,27.95,28.05,504200.0,15.4539,15.5363,15.3496,15.4045,504200.0
2005-02-02 10:00:00,28.05,28.15,27.98,28.13,280800.0,15.4045,15.4594,15.3661,15.4485,280800.0
2005-02-02 10:30:00,28.11,28.11,28.01,28.05,214000.0,15.4375,15.4375,15.3826,15.4045,214000.0
2005-02-02 11:00:00,28.05,28.2,28.03,28.11,266200.0,15.4045,15.4869,15.3935,15.4375,266200.0
2005-02-02 11:30:00,28.12,28.22,28.1,28.21,228200.0,15.443,15.4979,15.432,15.4924,228200.0
2005-02-02 12:00:00,28.21,28.27,28.08,28.08,165200.0,15.4924,15.5253,15.421,15.421,165200.0
2005-02-02 12:30:00,28.08,28.12,28.02,28.05,170200.0,15.421,15.443,15.388,15.4045,170200.0
2005-02-02 13:00:00,28.05,28.12,28.03,28.12,137200.0,15.4045,15.443,15.3935,15.443,137200.0
2005-02-02 13:30:00,28.12,28.18,28.1,28.11,117400.0,15.443,15.4759,15.432,15.4375,117400.0
2005-02-02 14:00:00,28.11,28.29,28.11,28.25,293200.0,15.4375,15.5363,15.4375,15.5144,293200.0
2005-02-02 14:30:00,28.25,28.29,28.16,28.18,345200.0,15.5144,15.5363,15.4649,15.4759,345200.0
2005-02-02 15:00:00,28.19,28.25,28.08,28.21,356400.0,15.4814,15.5144,15.421,15.4924,356400.0
2005-02-02 15:30:00,28.21,28.38,28.2,28.28,351000.0,15.4924,15.5858,15.4869,15.5308,351000.0
2005-02-03 09:30:00,27.88,27.88,27.46,27.65,849800.0,15.3112,15.3112,15.0805,15.1848,849800.0
2005-02-03 10:00:00,27.65,27.65,27.3,27.55,615400.0,15.1848,15.1848,14.9926,15.1299,615400.0
2005-02-03 10:30:00,27.55,27.71,27.52,27.67,408600.0,15.1299,15.2178,15.1135,15.1958,408600.0
2005-02-03 11:00:00,27.67,27.89,27.65,27.81,607600.0,15.1958,15.3167,15.1848,15.2727,607600.0
2005-02-03 11:30:00,27.81,27.87,27.78,27.8,251200.0,15.2727,15.3057,15.2562,15.2672,251200.0
2005-02-03 12:00:00,27.81,28.28,27.81,28.19,360400.0,15.2727,15.5308,15.2727,15.4814,360400.0
2005-02-03 12:30:00,28.18,28.3,28.17,28.24,251800.0,15.4759,15.5418,15.4704,15.5089,251800.0
2005-02-03 13:00:00,28.23,28.66,28.23,28.63,448600.0,15.5034,15.7395,15.5034,15.723,448600.0
2005-02-03 13:30:00,28.63,29.17,28.63,29.02,1163600.0,15.723,16.0196,15.723,15.9372,1163600.0
2005-02-03 14:00:00,29.02,29.04,28.75,28.75,723600.0,15.9372,15.9482,15.7889,15.7889,723600.0
2005-02-03 14:30:00,28.73,28.74,28.58,28.59,326800.0,15.778,15.7835,15.6956,15.7011,326800.0
2005-02-03 15:00:00,28.59,28.6,28.33,28.36,429800.0,15.7011,15.7066,15.5583,15.5748,429800.0
2005-02-03 15:30:00,28.36,28.55,28.36,28.49,366200.0,15.5748,15.6791,15.5748,15.6462,366200.0
2005-02-04 09:30:00,28.5,28.8,28.5,28.73,351000.0,15.6517,15.8164,15.6517,15.778,351000.0
2005-02-04 10:00:00,28.73,28.78,28.48,28.48,446600.0,15.778,15.8054,15.6407,15.6407,446600.0
2005-02-04 10:30:00,28.5,28.53,28.19,28.35,447600.0,15.6517,15.6681,15.4814,15.5693,447600.0
2005-02-04 11:00:00,28.35,28.35,27.69,27.7,963200.0,15.5693,15.5693,15.2068,15.2123,963200.0
2005-02-04 11:30:00,27.69,27.94,27.35,27.81,1314400.0,15.2068,15.3441,15.0201,15.2727,1314400.0
2005-02-04 12:00:00,27.81,28.08,27.81,28.02,489600.0,15.2727,15.421,15.2727,15.388,489600.0
2005-02-04 12:30:00,28.02,28.21,27.97,28.2,221200.0,15.388,15.4924,15.3606,15.4869,221200.0
2005-02-04 13:00:00,28.2,28.24,28.06,28.14,377600.0,15.4869,15.5089,15.41,15.4539,377600.0
2005-02-04 13:30:00,28.14,28.28,28.14,28.24,281000.0,15.4539,15.5308,15.4539,15.5089,281000.0
2005-02-04 14:00:00,28.26,28.26,28.08,28.13,311600.0,15.5199,15.5199,15.421,15.4485,311600.0
2005-02-04 14:30:00,28.14,28.15,28.0,28.09,242400.0,15.4539,15.4594,15.3771,15.4265,242400.0
2005-02-04 15:00:00,28.09,28.25,28.09,28.25,248200.0,15.4265,15.5144,15.4265,15.5144,248200.0
2005-02-04 15:30:00,28.25,28.39,28.2,28.24,696800.0,15.5144,15.5912,15.4869,15.5089,696800.0
2005-02-07 09:30:00,28.5,28.97,28.5,28.95,810200.0,15.6517,15.9098,15.6517,15.8988,810200.0
2005-02-07 10:00:00,28.96,29.07,28.71,28.83,903000.0,15.9043,15.9647,15.767,15.8329,903000.0
2005-02-07 10:30:00,28.83,29.06,28.77,28.99,682400.0,15.8329,15.9592,15.7999,15.9208,682400.0
2005-02-07 11:00:00,28.99,29.02,28.9,28.94,312000.0,15.9208,15.9372,15.8713,15.8933,312000.0
2005-02-07 11:30:00,28.95,28.96,28.66,28.76,247200.0,15.8988,15.9043,15.7395,15.7944,247200.0
2005-02-07 12:00:00,28.77,28.77,28.5,28.58,349200.0,15.7999,15.7999,15.6517,15.6956,349200.0
2005-02-07 12:30:00,28.59,28.65,28.52,28.58,228400.0,15.7011,15.734,15.6626,15.6956,228400.0
2005-02-07 13:00:00,28.58,28.6,28.38,28.4,215600.0,15.6956,15.7066,15.5858,15.5967,215600.0
2005-02-07 13:30:00,28.39,28.43,28.3,28.35,533800.0,15.5912,15.6132,15.5418,15.5693,533800.0
2005-02-07 14:00:00,28.35,28.57,28.33,28.52,362000.0,15.5693,15.6901,15.5583,15.6626,362000.0
2005-02-07 14:30:00,28.53,28.58,28.43,28.5,249400.0,15.6681,15.6956,15.6132,15.6517,249400.0
2005-02-07 15:00:00,28.5,28.55,28.43,28.48,217800.0,15.6517,15.6791,15.6132,15.6407,217800.0
2005-02-07 15:30:00,28.48,28.54,28.43,28.49,478600.0,15.6407,15.6736,15.6132,15.6462,478600.0
2005-02-08 09:30:00,28.5,28.71,28.37,28.5,640600.0,15.6517,15.767,15.5803,15.6517,640600.0
2005-02-08 10:00:00,28.5,28.58,28.2,28.43,571400.0,15.6517,15.6956,15.4869,15.6132,571400.0
2005-02-08 10:30:00,28.45,28.61,28.34,28.55,337600.0,15.6242,15.7121,15.5638,15.6791,337600.0
2005-02-08 11:00:00,28.55,28.56,28.27,28.35,320200.0,15.6791,15.6846,15.5253,15.5693,320200.0
2005-02-08 11:30:00,28.35,28.45,28.33,28.43,161800.0,15.5693,15.6242,15.5583,15.6132,161800.0
2005-02-08 12:00:00,28.43,28.63,28.43,28.56,142400.0,15.6132,15.723,15.6132,15.6846,142400.0
2005-02-08 12:30:00,28.56,28.67,28.56,28.65,105600.0,15.6846,15.745,15.6846,15.734,105600.0
2005-02-08 13:00:00,28.65,28.65,28.43,28.47,257000.0,15.734,15.734,15.6132,15.6352,257000.0
2005-02-08 13:30:00,28.47,28.6,28.47,28.6,113800.0,15.6352,15.7066,15.6352,15.7066,113800.0
2005-02-08 14:00:00,28.61,28.64,28.51,28.56,101800.0,15.7121,15.7285,15.6571,15.6846,101800.0
2005-02-08 14:30:00,28.55,28.59,28.5,28.55,91400.0,15.6791,15.7011,15.6517,15.6791,91400.0
2005-02-08 15:00:00,28.57,28.57,28.49,28.53,189600.0,15.6901,15.6901,15.6462,15.6681,189600.0
2005-02-08 15:30:00,28.53,28.56,28.47,28.5,375000.0,15.6681,15.6846,15.6352,15.6517,375000.0
2005-02-09 09:30:00,28.59,28.62,28.25,28.3,277800.0,15.7011,15.7176,15.5144,15.5418,277800.0
2005-02-09 10:00:00,28.31,28.31,27.89,28.0,534000.0,15.5473,15.5473,15.3167,15.3771,534000.0
2005-02-09 10:30:00,28.0,28.21,27.95,28.18,194400.0,15.3771,15.4924,15.3496,15.4759,194400.0
2005-02-09 11:00:00,28.18,28.27,28.12,28.15,443000.0,15.4759,15.5253,15.443,15.4594,443000.0
2005-02-09 11:30:00,28.15,28.22,27.98,27.98,283600.0,15.4594,15.4979,15.3661,15.3661,283600.0
2005-02-09 12:00:00,27.98,28.07,27.98,28.01,192600.0,15.3661,15.4155,15.3661,15.3826,192600.0
2005-02-09 12:30:00,28.01,28.02,27.95,27.98,111400.0,15.3826,15.388,15.3496,15.3661,111400.0
2005-02-09 13:00:00,27.98,28.01,27.81,27.82,221200.0,15.3661,15.3826,15.2727,15.2782,221200.0
2005-02-09 13:30:00,27.84,27.99,27.8,27.86,193000.0,15.2892,15.3716,15.2672,15.3002,193000.0
2005-02-09 14:00:00,27.86,27.86,27.56,27.56,396200.0,15.3002,15.3002,15.1354,15.1354,396200.0
2005-02-09 14:30:00,27.55,27.66,27.48,27.65,567600.0,15.1299,15.1903,15.0915,15.1848,567600.0
2005-02-09 15:00:00,27.66,27.72,27.48,27.6,421600.0,15.1903,15.2233,15.0915,15.1574,421600.0
2005-02-09 15:30:00,27.6,27.66,27.52,27.52,555400.0,15.1574,15.1903,15.1135,15.1135,555400.0
2005-02-10 09:30:00,27.73,27.87,27.49,27.62,424600.0,15.2288,15.3057,15.097,15.1684,424600.0
2005-02-10 10:00:00,27.62,27.83,27.62,27.69,257600.0,15.1684,15.2837,15.1684,15.2068,257600.0
2005-02-10 10:30:00,27.68,27.9,27.68,27.9,223200.0,15.2013,15.3221,15.2013,15.3221,223200.0
2005-02-10 11:00:00,27.9,28.11,27.9,28.08,346800.0,15.3221,15.4375,15.3221,15.421,346800.0
2005-02-10 11:30:00,28.09,28.09,27.93,28.01,357800.0,15.4265,15.4265,15.3386,15.3826,357800.0
2005-02-10 12:00:00,28.01,28.08,28.0,28.07,186800.0,15.3826,15.421,15.3771,15.4155,186800.0
2005-02-10 12:30:00,28.06,28.15,28.04,28.13,232200.0,15.41,15.4594,15.399,15.4485,232200.0
2005-02-10 13:00:00,28.13,28.25,28.08,28.25,211200.0,15.4485,15.5144,15.421,15.5144,211200.0
2005-02-10 13:30:00,28.26,28.42,28.25,28.28,339800.0,15.5199,15.6077,15.5144,15.5308,339800.0
2005-02-10 14:00:00,28.28,28.37,28.28,28.31,156000.0,15.5308,15.5803,15.5308,15.5473,156000.0
2005-02-10 14:30:00,28.31,28.31,28.16,28.24,200600.0,15.5473,15.5473,15.4649,15.5089,200600.0
2005-02-10 15:00:00,28.24,28.34,28.21,28.3,158600.0,15.5089,15.5638,15.4924,15.5418,158600.0
2005-02-10 15:30:00,28.29,28.31,28.18,28.27,343600.0,15.5363,15.5473,15.4759,15.5253,343600.0
2005-02-11 09:30:00,28.27,28.49,28.15,28.16,591400.0,15.5253,15.6462,15.4594,15.4649,591400.0
2005-02-11 10:00:00,28.13,28.15,27.85,28.05,542400.0,15.4485,15.4594,15.2947,15.4045,542400.0
2005-02-11 10:30:00,28.05,28.25,28.0,28.15,306400.0,15.4045,15.5144,15.3771,15.4594,306400.0
2005-02-11 11:00:00,28.15,28.45,28.15,28.43,305600.0,15.4594,15.6242,15.4594,15.6132,305600.0
2005-02-11 11:30:00,28.43,28.49,28.27,28.27,232600.0,15.6132,15.6462,15.5253,15.5253,232600.0
2005-02-11 12:00:00,28.25,28.38,28.25,28.34,100200.0,15.5144,15.5858,15.5144,15.5638,100200.0
2005-02-11 12:30:00,28.33,28.4,28.29,28.3,58200.0,15.5583,15.5967,15.5363,15.5418,58200.0
2005-02-11 13:00:00,28.3,28.4,28.3,28.36,92600.0,15.5418,15.5967,15.5418,15.5748,92600.0
2005-02-11 13:30:00,28.36,28.46,28.35,28.43,73800.0,15.5748,15.6297,15.5693,15.6132,73800.0
2005-02-11 14:00:00,28.43,28.49,28.4,28.45,187800.0,15.6132,15.6462,15.5967,15.6242,187800.0
2005-02-11 14:30:00,28.46,28.56,28.45,28.53,244800.0,15.6297,15.6846,15.6242,15.6681,244800.0
2005-02-11 15:00:00,28.53,28.61,28.49,28.53,308600.0,15.6681,15.7121,15.6462,15.6681,308600.0
2005-02-11 15:30:00,28.53,28.56,28.43,28.46,297200.0,15.6681,15.6846,15.6132,15.6297,297200.0
2005-02-14 09:30:00,28.58,28.98,28.58,28.75,494000.0,15.6956,15.9153,15.6956,15.7889,494000.0
2005-02-14 10:00:00,28.75,28.88,28.65,28.68,330600.0,15.7889,15.8603,15.734,15.7505,330600.0
2005-02-14 10:30:00,28.68,29.15,28.67,29.15,603400.0,15.7505,16.0086,15.745,16.0086,603400.0
2005-02-14 11:00:00,29.13,29.14,28.81,28.83,451200.0,15.9976,16.0031,15.8219,15.8329,451200.0
2005-02-14 11:30:00,28.84,28.93,28.83,28.88,183000.0,15.8384,15.8878,15.8329,15.8603,183000.0
2005-02-14 12:00:00,28.87,29.03,28.86,28.99,240200.0,15.8549,15.9427,15.8494,15.9208,240200.0
2005-02-14 12:30:00,28.99,29.22,28.99,29.16,305200.0,15.9208,16.0471,15.9208,16.0141,305200.0
2005-02-14 13:00:00,29.16,29.17,28.97,29.0,218000.0,16.0141,16.0196,15.9098,15.9262,218000.0
2005-02-14 13:30:00,28.99,29.04,28.95,28.97,92400.0,15.9208,15.9482,15.8988,15.9098,92400.0
2005-02-14 14:00:00,28.97,28.97,28.6,28.61,252000.0,15.9098,15.9098,15.7066,15.7121,252000.0
2005-02-14 14:30:00,28.61,28.85,28.55,28.85,256400.0,15.7121,15.8439,15.6791,15.8439,256400.0
2005-02-14 15:00:00,28.85,28.85,28.68,28.77,215400.0,15.8439,15.8439,15.7505,15.7999,215400.0
2005-02-14 15:30:00,28.75,28.88,28.71,28.79,253800.0,15.7889,15.8603,15.767,15.8109,253800.0
2005-02-15 09:30:00,29.05,29.05,28.58,28.83,444600.0,15.9537,15.9537,15.6956,15.8329,444600.0
2005-02-15 10:00:00,28.82,28.96,28.68,28.96,224000.0,15.8274,15.9043,15.7505,15.9043,224000.0
2005-02-15 10:30:00,28.98,29.09,28.92,29.0,163000.0,15.9153,15.9757,15.8823,15.9262,163000.0
2005-02-15 11:00:00,29.0,29.01,28.83,28.92,265600.0,15.9262,15.9317,15.8329,15.8823,265600.0
2005-02-15 11:30:00,28.92,28.96,28.9,28.95,89600.0,15.8823,15.9043,15.8713,15.8988,89600.0
2005-02-15 12:00:00,28.95,29.06,28.94,29.06,82000.0,15.8988,15.9592,15.8933,15.9592,82000.0
2005-02-15 12:30:00,29.06,29.18,29.06,29.13,166200.0,15.9592,16.0251,15.9592,15.9976,166200.0
2005-02-15 13:00:00,29.13,29.13,28.86,28.86,198800.0,15.9976,15.9976,15.8494,15.8494,198800.0
2005-02-15 13:30:00,28.86,28.88,28.52,28.63,526600.0,15.8494,15.8603,15.6626,15.723,526600.0
2005-02-15 14:00:00,28.63,28.78,28.58,28.65,432200.0,15.723,15.8054,15.6956,15.734,432200.0
2005-02-15 14:30:00,28.64,28.65,28.43,28.5,486200.0,15.7285,15.734,15.6132,15.6517,486200.0
2005-02-15 15:00:00,28.5,28.52,28.3,28.3,427000.0,15.6517,15.6626,15.5418,15.5418,427000.0
2005-02-15 15:30:00,28.3,28.43,28.25,28.36,874800.0,15.5418,15.6132,15.5144,15.5748,874800.0
2005-02-16 09:30:00,28.4,28.9,28.37,28.84,685000.0,15.5967,15.8713,15.5803,15.8384,685000.0
2005-02-16 10:00:00,28.84,29.07,28.8,28.91,545400.0,15.8384,15.9647,15.8164,15.8768,545400.0
2005-02-16 10:30:00,28.91,28.92,28.63,28.68,577600.0,15.8768,15.8823,15.723,15.7505,577600.0
2005-02-16 11:00:00,28.68,29.15,28.58,29.11,489600.0,15.7505,16.0086,15.6956,15.9867,489600.0
2005-02-16 11:30:00,29.11,29.5,29.1,29.32,1056400.0,15.9867,16.2008,15.9812,16.102,1056400.0
2005-02-16 12:00:00,29.32,29.73,29.2,29.61,705600.0,16.102,16.3271,16.0361,16.2612,705600.0
2005-02-16 12:30:00,29.61,29.75,29.39,29.44,633000.0,16.2612,16.3381,16.1404,16.1679,633000.0
2005-02-16 13:00:00,29.45,29.7,29.45,29.62,330800.0,16.1734,16.3107,16.1734,16.2667,330800.0
2005-02-16 13:30:00,29.61,29.63,29.45,29.6,404800.0,16.2612,16.2722,16.1734,16.2558,404800.0
2005-02-16 14:00:00,29.6,29.87,29.55,29.83,488200.0,16.2558,16.404,16.2283,16.3821,488200.0
2005-02-16 14:30:00,29.83,30.08,29.73,29.96,751600.0,16.3821,16.5194,16.3271,16.4535,751600.0
2005-02-16 15:00:00,29.97,30.03,29.9,29.94,594000.0,16.4589,16.4919,16.4205,16.4425,594000.0
2005-02-16 15:30:00,29.95,29.95,29.81,29.87,559000.0,16.448,16.448,16.3711,16.404,559000.0
2005-02-17 09:30:00,29.95,30.0,29.5,29.81,642600.0,16.448,16.4754,16.2008,16.3711,642600.0
2005-02-17 10:00:00,29.81,30.05,29.56,29.6,408600.0,16.3711,16.5029,16.2338,16.2558,408600.0
2005-02-17 10:30:00,29.61,29.61,29.44,29.47,384400.0,16.2612,16.2612,16.1679,16.1844,384400.0
2005-02-17 11:00:00,29.47,29.63,29.43,29.58,230400.0,16.1844,16.2722,16.1624,16.2448,230400.0
2005-02-17 11:30:00,29.58,29.66,29.53,29.62,131200.0,16.2448,16.2887,16.2173,16.2667,131200.0
2005-02-17 12:00:00,29.62,29.87,29.57,29.86,187600.0,16.2667,16.404,16.2393,16.3985,187600.0
2005-02-17 12:30:00,29.86,29.9,29.75,29.9,138800.0,16.3985,16.4205,16.3381,16.4205,138800.0
2005-02-17 13:00:00,29.9,30.05,29.76,29.81,306000.0,16.4205,16.5029,16.3436,16.3711,306000.0
2005-02-17 13:30:00,29.82,29.95,29.77,29.92,170000.0,16.3766,16.448,16.3491,16.4315,170000.0
2005-02-17 14:00:00,29.91,29.91,29.75,29.78,135000.0,16.426,16.426,16.3381,16.3546,135000.0
2005-02-17 14:30:00,29.78,29.78,29.48,29.49,277800.0,16.3546,16.3546,16.1899,16.1953,277800.0
2005-02-17 15:00:00,29.49,29.49,29.31,29.44,485200.0,16.1953,16.1953,16.0965,16.1679,485200.0
2005-02-17 15:30:00,29.45,29.5,29.34,29.35,579600.0,16.1734,16.2008,16.113,16.1185,579600.0
2005-02-18 09:30:00,29.58,29.85,29.48,29.72,279400.0,16.2448,16.393,16.1899,16.3217,279400.0
2005-02-18 10:00:00,29.68,30.25,29.68,30.19,596000.0,16.2997,16.6127,16.2997,16.5798,596000.0
2005-02-18 10:30:00,30.18,30.43,30.03,30.03,565400.0,16.5743,16.7116,16.4919,16.4919,565400.0
2005-02-18 11:00:00,30.03,30.2,29.86,30.14,367000.0,16.4919,16.5853,16.3985,16.5523,367000.0
2005-02-18 11:30:00,30.13,30.13,29.95,30.0,157400.0,16.5468,16.5468,16.448,16.4754,157400.0
2005-02-18 12:00:00,29.99,30.15,29.96,30.13,144800.0,16.4699,16.5578,16.4535,16.5468,144800.0
2005-02-18 12:30:00,30.12,30.29,30.1,30.23,150000.0,16.5413,16.6347,16.5303,16.6017,150000.0
2005-02-18 13:00:00,30.21,30.25,29.83,29.84,492600.0,16.5908,16.6127,16.3821,16.3876,492600.0
2005-02-18 13:30:00,29.85,29.95,29.84,29.95,270600.0,16.393,16.448,16.3876,16.448,270600.0
2005-02-18 14:00:00,29.95,30.05,29.9,30.0,188200.0,16.448,16.5029,16.4205,16.4754,188200.0
2005-02-18 14:30:00,29.99,30.15,29.97,29.99,268000.0,16.4699,16.5578,16.4589,16.4699,268000.0
2005-02-18 15:00:00,29.99,30.1,29.99,30.05,166600.0,16.4699,16.5303,16.4699,16.5029,166600.0
2005-02-18 15:30:00,30.05,30.13,30.0,30.13,591000.0,16.5029,16.5468,16.4754,16.5468,591000.0
2005-02-22 09:30:00,30.0,30.04,29.8,29.85,845600.0,16.4754,16.4974,16.3656,16.393,845600.0
2005-02-22 10:00:00,29.85,30.4,29.75,30.35,687800.0,16.393,16.6951,16.3381,16.6676,687800.0
2005-02-22 10:30:00,30.39,30.75,30.32,30.33,784400.0,16.6896,16.8873,16.6512,16.6567,784400.0
2005-02-22 11:00:00,30.32,30.49,30.05,30.25,391600.0,16.6512,16.7445,16.5029,16.6127,391600.0
2005-02-22 11:30:00,30.25,30.25,30.04,30.16,288000.0,16.6127,16.6127,16.4974,16.5633,288000.0
2005-02-22 12:00:00,30.15,30.26,29.73,29.75,339400.0,16.5578,16.6182,16.3271,16.3381,339400.0
2005-02-22 12:30:00,29.75,29.81,29.65,29.66,303400.0,16.3381,16.3711,16.2832,16.2887,303400.0
2005-02-22 13:00:00,29.65,29.81,29.54,29.65,301600.0,16.2832,16.3711,16.2228,16.2832,301600.0
2005-02-22 13:30:00,29.65,29.67,29.44,29.48,293600.0,16.2832,16.2942,16.1679,16.1899,293600.0
2005-02-22 14:00:00,29.48,29.49,29.0,29.15,523800.0,16.1899,16.1953,15.9262,16.0086,523800.0
2005-02-22 14:30:00,29.15,29.3,29.02,29.03,352800.0,16.0086,16.091,15.9372,15.9427,352800.0
2005-02-22 15:00:00,29.03,29.16,28.92,28.92,437000.0,15.9427,16.0141,15.8823,15.8823,437000.0
2005-02-22 15:30:00,28.92,29.07,28.84,29.06,651800.0,15.8823,15.9647,15.8384,15.9592,651800.0
2005-02-23 09:30:00,29.63,29.85,29.43,29.45,870200.0,16.2722,16.393,16.1624,16.1734,870200.0
2005-02-23 10:00:00,29.45,29.71,29.24,29.48,515200.0,16.1734,16.3162,16.058,16.1899,515200.0
2005-02-23 10:30:00,29.47,29.55,29.28,29.4,252200.0,16.1844,16.2283,16.08,16.1459,252200.0
2005-02-23 11:00:00,29.4,29.47,29.34,29.43,217800.0,16.1459,16.1844,16.113,16.1624,217800.0
2005-02-23 11:30:00,29.43,29.53,29.39,29.52,289800.0,16.1624,16.2173,16.1404,16.2118,289800.0
2005-02-23 12:00:00,29.52,29.8,29.51,29.77,479800.0,16.2118,16.3656,16.2063,16.3491,479800.0
2005-02-23 12:30:00,29.75,29.82,29.63,29.73,211000.0,16.3381,16.3766,16.2722,16.3271,211000.0
2005-02-23 13:00:00,29.73,29.78,29.52,29.56,246000.0,16.3271,16.3546,16.2118,16.2338,246000.0
2005-02-23 13:30:00,29.54,29.63,29.5,29.5,124400.0,16.2228,16.2722,16.2008,16.2008,124400.0
2005-02-23 14:00:00,29.53,29.53,29.25,29.4,220800.0,16.2173,16.2173,16.0635,16.1459,220800.0
2005-02-23 14:30:00,29.4,29.6,29.35,29.4,237000.0,16.1459,16.2558,16.1185,16.1459,237000.0
2005-02-23 15:00:00,29.42,29.68,29.42,29.59,238000.0,16.1569,16.2997,16.1569,16.2503,238000.0
2005-02-23 15:30:00,29.59,29.7,29.52,29.6,355600.0,16.2503,16.3107,16.2118,16.2558,355600.0
2005-02-24 09:30:00,29.73,30.2,29.73,29.99,757800.0,16.3271,16.5853,16.3271,16.4699,757800.0
2005-02-24 10:00:00,30.02,30.02,29.72,29.75,357000.0,16.4864,16.4864,16.3217,16.3381,357000.0
2005-02-24 10:30:00,29.75,30.02,29.75,29.91,415000.0,16.3381,16.4864,16.3381,16.426,415000.0
2005-02-24 11:00:00,29.91,30.47,29.89,30.33,1065600.0,16.426,16.7335,16.415,16.6567,1065600.0
2005-02-24 11:30:00,30.35,30.41,30.22,30.32,473400.0,16.6676,16.7006,16.5962,16.6512,473400.0
2005-02-24 12:00:00,30.32,30.6,30.28,30.5,444800.0,16.6512,16.8049,16.6292,16.75,444800.0
2005-02-24 12:30:00,30.5,30.73,30.49,30.7,295800.0,16.75,16.8763,16.7445,16.8599,295800.0
2005-02-24 13:00:00,30.7,30.85,30.69,30.7,285600.0,16.8599,16.9422,16.8544,16.8599,285600.0
2005-02-24 13:30:00,30.69,30.8,30.61,30.75,166200.0,16.8544,16.9148,16.8104,16.8873,166200.0
2005-02-24 14:00:00,30.75,30.89,30.68,30.68,255400.0,16.8873,16.9642,16.8489,16.8489,255400.0
2005-02-24 14:30:00,30.68,30.71,30.58,30.67,420400.0,16.8489,16.8653,16.7939,16.8434,420400.0
2005-02-24 15:00:00,30.68,30.79,30.67,30.77,235600.0,16.8489,16.9093,16.8434,16.8983,235600.0
2005-02-24 15:30:00,30.77,30.91,30.66,30.84,685400.0,16.8983,16.9752,16.8379,16.9367,685400.0
2005-02-25 09:30:00,30.86,31.38,30.86,31.18,470600.0,16.9477,17.2333,16.9477,17.1235,470600.0
2005-02-25 10:00:00,31.17,31.4,31.13,31.35,433800.0,17.118,17.2443,17.096,17.2168,433800.0
2005-02-25 10:30:00,31.32,31.6,31.27,31.57,528200.0,17.2003,17.3541,17.1729,17.3376,528200.0
2005-02-25 11:00:00,31.59,31.88,31.5,31.78,500200.0,17.3486,17.5079,17.2992,17.453,500200.0
2005-02-25 11:30:00,31.77,31.91,31.76,31.83,354600.0,17.4475,17.5244,17.442,17.4804,354600.0
2005-02-25 12:00:00,31.81,31.82,31.68,31.73,227400.0,17.4694,17.4749,17.398,17.4255,227400.0
2005-02-25 12:30:00,31.73,31.95,31.7,31.75,211000.0,17.4255,17.5463,17.409,17.4365,211000.0
2005-02-25 13:00:00,31.75,31.81,31.59,31.6,175800.0,17.4365,17.4694,17.3486,17.3541,175800.0
2005-02-25 13:30:00,31.6,31.61,31.43,31.54,251800.0,17.3541,17.3596,17.2608,17.3212,251800.0
2005-02-25 14:00:00,31.54,31.88,31.5,31.75,290000.0,17.3212,17.5079,17.2992,17.4365,290000.0
2005-02-25 14:30:00,31.75,31.88,31.63,31.75,190200.0,17.4365,17.5079,17.3706,17.4365,190200.0
2005-02-25 15:00:00,31.73,31.85,31.7,31.74,244600.0,17.4255,17.4914,17.409,17.431,244600.0
2005-02-25 15:30:00,31.72,31.77,31.66,31.72,525200.0,17.42,17.4475,17.3871,17.42,525200.0
2005-02-28 09:30:00,31.7,32.1,31.55,31.99,851400.0,17.409,17.6287,17.3267,17.5683,851400.0
2005-02-28 10:00:00,31.95,31.96,31.5,31.62,524000.0,17.5463,17.5518,17.2992,17.3651,524000.0
2005-02-28 10:30:00,31.63,31.63,31.43,31.51,443200.0,17.3706,17.3706,17.2608,17.3047,443200.0
2005-02-28 11:00:00,31.51,31.53,31.35,31.44,236400.0,17.3047,17.3157,17.2168,17.2662,236400.0
2005-02-28 11:30:00,31.43,31.56,31.38,31.4,212000.0,17.2608,17.3321,17.2333,17.2443,212000.0
2005-02-28 12:00:00,31.4,31.4,30.9,30.96,443800.0,17.2443,17.2443,16.9697,17.0026,443800.0
2005-02-28 12:30:00,30.95,31.12,30.87,31.1,442000.0,16.9971,17.0905,16.9532,17.0795,442000.0
2005-02-28 13:00:00,31.1,31.22,31.06,31.07,173200.0,17.0795,17.1454,17.0576,17.063,173200.0
2005-02-28 13:30:00,31.06,31.06,30.93,31.01,179400.0,17.0576,17.0576,16.9862,17.0301,179400.0
2005-02-28 14:00:00,31.0,31.2,30.95,31.17,213400.0,17.0246,17.1344,16.9971,17.118,213400.0
2005-02-28 14:30:00,31.17,31.29,31.08,31.18,266000.0,17.118,17.1839,17.0685,17.1235,266000.0
2005-02-28 15:00:00,31.18,31.36,31.17,31.3,218800.0,17.1235,17.2223,17.118,17.1894,218800.0
2005-02-28 15:30:00,31.3,31.35,31.11,31.2,499200.0,17.1894,17.2168,17.085,17.1344,499200.0
2005-03-01 09:30:00,31.38,31.39,31.18,31.2,489600.0,17.2333,17.2388,17.1235,17.1344,489600.0
2005-03-01 10:00:00,31.2,31.31,30.95,30.99,593400.0,17.1344,17.1949,16.9971,17.0191,593400.0
2005-03-01 10:30:00,30.99,30.99,30.72,30.96,787600.0,17.0191,17.0191,16.8708,17.0026,787600.0
2005-03-01 11:00:00,30.96,31.0,30.65,30.7,477600.0,17.0026,17.0246,16.8324,16.8599,477600.0
2005-03-01 11:30:00,30.7,30.77,30.6,30.74,527800.0,16.8599,16.8983,16.8049,16.8818,527800.0
2005-03-01 12:00:00,30.73,30.88,30.61,30.86,379000.0,16.8763,16.9587,16.8104,16.9477,379000.0
2005-03-01 12:30:00,30.86,30.97,30.82,30.88,246200.0,16.9477,17.0081,16.9258,16.9587,246200.0
2005-03-01 13:00:00,30.88,30.88,30.28,30.37,400000.0,16.9587,16.9587,16.6292,16.6786,400000.0
2005-03-01 13:30:00,30.35,30.58,30.31,30.5,945600.0,16.6676,16.7939,16.6457,16.75,945600.0
2005-03-01 14:00:00,30.5,30.52,30.22,30.23,627000.0,16.75,16.761,16.5962,16.6017,627000.0
2005-03-01 14:30:00,30.22,30.28,30.08,30.28,849600.0,16.5962,16.6292,16.5194,16.6292,849600.0
2005-03-01 15:00:00,30.27,30.3,30.16,30.22,501000.0,16.6237,16.6402,16.5633,16.5962,501000.0
2005-03-01 15:30:00,30.23,30.27,30.08,30.1,738800.0,16.6017,16.6237,16.5194,16.5303,738800.0
2005-03-02 09:30:00,29.95,29.96,29.69,29.89,1124400.0,16.448,16.4535,16.3052,16.415,1124400.0
2005-03-02 10:00:00,29.89,30.01,29.72,30.0,815400.0,16.415,16.4809,16.3217,16.4754,815400.0
2005-03-02 10:30:00,30.01,30.2,29.95,30.03,511200.0,16.4809,16.5853,16.448,16.4919,511200.0
2005-03-02 11:00:00,30.05,30.58,30.05,30.39,592200.0,16.5029,16.7939,16.5029,16.6896,592200.0
2005-03-02 11:30:00,30.4,30.41,30.21,30.31,276800.0,16.6951,16.7006,16.5908,16.6457,276800.0
2005-03-02 12:00:00,30.32,30.55,30.32,30.53,372200.0,16.6512,16.7775,16.6512,16.7665,372200.0
2005-03-02 12:30:00,30.55,30.61,30.47,30.59,190200.0,16.7775,16.8104,16.7335,16.7994,190200.0
2005-03-02 13:00:00,30.58,30.64,30.5,30.57,275000.0,16.7939,16.8269,16.75,16.7885,275000.0
2005-03-02 13:30:00,30.58,30.7,30.33,30.5,313400.0,16.7939,16.8599,16.6567,16.75,313400.0
2005-03-02 14:00:00,30.5,30.6,30.41,30.49,203800.0,16.75,16.8049,16.7006,16.7445,203800.0
2005-03-02 14:30:00,30.49,30.5,30.25,30.33,260000.0,16.7445,16.75,16.6127,16.6567,260000.0
2005-03-02 15:00:00,30.34,30.48,30.32,30.43,293400.0,16.6621,16.739,16.6512,16.7116,293400.0
2005-03-02 15:30:00,30.43,30.61,30.43,30.52,494600.0,16.7116,16.8104,16.7116,16.761,494600.0
2005-03-03 09:30:00,30.75,30.91,30.74,30.78,431200.0,16.8873,16.9752,16.8818,16.9038,431200.0
2005-03-03 10:00:00,30.78,30.85,30.39,30.41,440400.0,16.9038,16.9422,16.6896,16.7006,440400.0
2005-03-03 10:30:00,30.39,30.7,30.38,30.65,234600.0,16.6896,16.8599,16.6841,16.8324,234600.0
2005-03-03 11:00:00,30.64,30.65,30.49,30.57,244400.0,16.8269,16.8324,16.7445,16.7885,244400.0
2005-03-03 11:30:00,30.56,30.59,30.3,30.41,194200.0,16.783,16.7994,16.6402,16.7006,194200.0
2005-03-03 12:00:00,30.41,30.55,30.27,30.32,302000.0,16.7006,16.7775,16.6237,16.6512,302000.0
2005-03-03 12:30:00,30.32,30.39,30.28,30.38,183600.0,16.6512,16.6896,16.6292,16.6841,183600.0
2005-03-03 13:00:00,30.38,30.42,30.19,30.2,185000.0,16.6841,16.7061,16.5798,16.5853,185000.0
2005-03-03 13:30:00,30.19,30.29,30.19,30.24,137200.0,16.5798,16.6347,16.5798,16.6072,137200.0
2005-03-03 14:00:00,30.24,30.29,30.2,30.29,258200.0,16.6072,16.6347,16.5853,16.6347,258200.0
2005-03-03 14:30:00,30.28,30.41,30.27,30.41,159800.0,16.6292,16.7006,16.6237,16.7006,159800.0
2005-03-03 15:00:00,30.41,30.42,30.21,30.27,291600.0,16.7006,16.7061,16.5908,16.6237,291600.0
2005-03-03 15:30:00,30.26,30.32,30.23,30.31,416200.0,16.6182,16.6512,16.6017,16.6457,416200.0
2005-03-04 09:30:00,30.75,31.03,30.31,31.02,675800.0,16.8873,17.0411,16.6457,17.0356,675800.0
2005-03-04 10:00:00,31.0,31.98,30.93,31.75,742400.0,17.0246,17.5628,16.9862,17.4365,742400.0
2005-03-04 10:30:00,31.79,31.91,31.32,31.42,792400.0,17.4585,17.5244,17.2003,17.2553,792400.0
2005-03-04 11:00:00,31.42,31.75,31.29,31.65,760200.0,17.2553,17.4365,17.1839,17.3816,760200.0
2005-03-04 11:30:00,31.65,31.67,31.49,31.5,631400.0,17.3816,17.3926,17.2937,17.2992,631400.0
2005-03-04 12:00:00,31.5,31.86,31.46,31.86,535200.0,17.2992,17.4969,17.2772,17.4969,535200.0
2005-03-04 12:30:00,31.86,31.99,31.7,31.87,604800.0,17.4969,17.5683,17.409,17.5024,604800.0
2005-03-04 13:00:00,31.88,32.0,31.81,31.85,434000.0,17.5079,17.5738,17.4694,17.4914,434000.0
2005-03-04 13:30:00,31.85,32.09,31.8,32.01,332400.0,17.4914,17.6232,17.464,17.5793,332400.0
2005-03-04 14:00:00,32.01,32.12,31.86,31.89,422000.0,17.5793,17.6397,17.4969,17.5134,422000.0
2005-03-04 14:30:00,31.9,31.91,31.65,31.7,458000.0,17.5189,17.5244,17.3816,17.409,458000.0
2005-03-04 15:00:00,31.7,31.88,31.69,31.88,455000.0,17.409,17.5079,17.4035,17.5079,455000.0
2005-03-04 15:30:00,31.88,31.97,31.83,31.94,628000.0,17.5079,17.5573,17.4804,17.5408,628000.0
2005-03-07 09:30:00,31.64,31.64,31.3,31.4,644400.0,17.3761,17.3761,17.1894,17.2443,644400.0
2005-03-07 10:00:00,31.42,31.62,31.26,31.26,396400.0,17.2553,17.3651,17.1674,17.1674,396400.0
2005-03-07 10:30:00,31.28,31.28,31.08,31.28,574600.0,17.1784,17.1784,17.0685,17.1784,574600.0
2005-03-07 11:00:00,31.28,31.41,31.2,31.36,481800.0,17.1784,17.2498,17.1344,17.2223,481800.0
2005-03-07 11:30:00,31.33,31.5,31.3,31.48,224600.0,17.2058,17.2992,17.1894,17.2882,224600.0
2005-03-07 12:00:00,31.49,31.6,31.45,31.46,281400.0,17.2937,17.3541,17.2717,17.2772,281400.0
2005-03-07 12:30:00,31.45,31.54,31.37,31.51,124000.0,17.2717,17.3212,17.2278,17.3047,124000.0
2005-03-07 13:00:00,31.5,31.56,31.49,31.53,145600.0,17.2992,17.3321,17.2937,17.3157,145600.0
2005-03-07 13:30:00,31.52,31.55,31.47,31.55,143000.0,17.3102,17.3267,17.2827,17.3267,143000.0
2005-03-07 14:00:00,31.55,31.65,31.53,31.56,471200.0,17.3267,17.3816,17.3157,17.3321,471200.0
2005-03-07 14:30:00,31.57,31.65,31.36,31.37,432200.0,17.3376,17.3816,17.2223,17.2278,432200.0
2005-03-07 15:00:00,31.37,31.37,31.11,31.12,623800.0,17.2278,17.2278,17.085,17.0905,623800.0
2005-03-07 15:30:00,31.1,31.1,30.92,30.93,1411400.0,17.0795,17.0795,16.9807,16.9862,1411400.0
2005-03-08 09:30:00,30.83,30.83,30.12,30.43,1494000.0,16.9312,16.9312,16.5413,16.7116,1494000.0
2005-03-08 10:00:00,30.42,30.42,29.9,29.95,1389800.0,16.7061,16.7061,16.4205,16.448,1389800.0
2005-03-08 10:30:00,29.93,29.95,29.55,29.68,1556600.0,16.437,16.448,16.2283,16.2997,1556600.0
2005-03-08 11:00:00,29.65,29.96,29.63,29.88,835400.0,16.2832,16.4535,16.2722,16.4095,835400.0
2005-03-08 11:30:00,29.9,30.18,29.9,30.06,776600.0,16.4205,16.5743,16.4205,16.5084,776600.0
2005-03-08 12:00:00,30.05,30.11,29.86,29.86,403600.0,16.5029,16.5358,16.3985,16.3985,403600.0
2005-03-08 12:30:00,29.86,29.92,29.8,29.86,332200.0,16.3985,16.4315,16.3656,16.3985,332200.0
2005-03-08 13:00:00,29.87,29.88,29.73,29.73,562200.0,16.404,16.4095,16.3271,16.3271,562200.0
2005-03-08 13:30:00,29.72,29.98,29.72,29.92,364400.0,16.3217,16.4644,16.3217,16.4315,364400.0
2005-03-08 14:00:00,29.93,29.98,29.86,29.93,392600.0,16.437,16.4644,16.3985,16.437,392600.0
2005-03-08 14:30:00,29.93,30.0,29.86,29.97,354800.0,16.437,16.4754,16.3985,16.4589,354800.0
2005-03-08 15:00:00,29.97,30.18,29.93,30.1,520800.0,16.4589,16.5743,16.437,16.5303,520800.0
2005-03-08 15:30:00,30.11,30.11,29.84,29.9,802400.0,16.5358,16.5358,16.3876,16.4205,802400.0
2005-03-09 09:30:00,30.49,30.49,29.93,30.14,925800.0,16.7445,16.7445,16.437,16.5523,925800.0
2005-03-09 10:00:00,30.13,30.49,30.0,30.49,963200.0,16.5468,16.7445,16.4754,16.7445,963200.0
2005-03-09 10:30:00,30.48,30.57,30.36,30.43,636400.0,16.739,16.7885,16.6731,16.7116,636400.0
2005-03-09 11:00:00,30.43,30.45,30.05,30.24,734600.0,16.7116,16.7226,16.5029,16.6072,734600.0
2005-03-09 11:30:00,30.24,30.31,30.2,30.23,339800.0,16.6072,16.6457,16.5853,16.6017,339800.0
2005-03-09 12:00:00,30.21,30.24,30.08,30.2,215800.0,16.5908,16.6072,16.5194,16.5853,215800.0
2005-03-09 12:30:00,30.2,30.3,30.09,30.09,376600.0,16.5853,16.6402,16.5249,16.5249,376600.0
2005-03-09 13:00:00,30.09,30.17,29.95,30.0,328600.0,16.5249,16.5688,16.448,16.4754,328600.0
2005-03-09 13:30:00,30.02,30.18,29.91,30.06,243600.0,16.4864,16.5743,16.426,16.5084,243600.0
2005-03-09 14:00:00,30.05,30.2,29.9,29.91,155800.0,16.5029,16.5853,16.4205,16.426,155800.0
2005-03-09 14:30:00,29.9,29.97,29.8,29.84,267800.0,16.4205,16.4589,16.3656,16.3876,267800.0
2005-03-09 15:00:00,29.83,29.84,29.64,29.68,358600.0,16.3821,16.3876,16.2777,16.2997,358600.0
2005-03-09 15:30:00,29.68,29.72,29.36,29.43,706400.0,16.2997,16.3217,16.1239,16.1624,706400.0
2005-03-10 09:30:00,29.43,29.68,29.0,29.05,750200.0,16.1624,16.2997,15.9262,15.9537,750200.0
2005-03-10 10:00:00,29.05,29.05,28.28,28.52,1149000.0,15.9537,15.9537,15.5308,15.6626,1149000.0
2005-03-10 10:30:00,28.52,29.06,28.49,29.05,862400.0,15.6626,15.9592,15.6462,15.9537,862400.0
2005-03-10 11:00:00,29.05,29.05,28.69,28.86,700800.0,15.9537,15.9537,15.756,15.8494,700800.0
2005-03-10 11:30:00,28.86,29.4,28.86,29.31,585800.0,15.8494,16.1459,15.8494,16.0965,585800.0
2005-03-10 12:00:00,29.31,29.59,29.24,29.4,468600.0,16.0965,16.2503,16.058,16.1459,468600.0
2005-03-10 12:30:00,29.41,29.7,29.35,29.68,215200.0,16.1514,16.3107,16.1185,16.2997,215200.0
2005-03-10 13:00:00,29.67,29.68,29.29,29.44,438400.0,16.2942,16.2997,16.0855,16.1679,438400.0
2005-03-10 13:30:00,29.44,29.46,29.14,29.15,268800.0,16.1679,16.1789,16.0031,16.0086,268800.0
2005-03-10 14:00:00,29.16,29.18,29.03,29.1,242000.0,16.0141,16.0251,15.9427,15.9812,242000.0
2005-03-10 14:30:00,29.1,29.36,29.08,29.25,239400.0,15.9812,16.1239,15.9702,16.0635,239400.0
2005-03-10 15:00:00,29.25,29.25,29.03,29.06,318400.0,16.0635,16.0635,15.9427,15.9592,318400.0
2005-03-10 15:30:00,29.06,29.08,28.81,28.83,906000.0,15.9592,15.9702,15.8219,15.8329,906000.0
2005-03-11 09:30:00,30.25,31.08,30.24,31.0,3069200.0,16.6127,17.0685,16.6072,17.0246,3069200.0
2005-03-11 10:00:00,31.0,31.19,30.65,30.75,2429400.0,17.0246,17.129,16.8324,16.8873,2429400.0
2005-03-11 10:30:00,30.75,31.13,30.7,30.92,1331400.0,16.8873,17.096,16.8599,16.9807,1331400.0
2005-03-11 11:00:00,30.93,31.11,30.91,30.95,802000.0,16.9862,17.085,16.9752,16.9971,802000.0
2005-03-11 11:30:00,30.95,30.95,30.81,30.81,620600.0,16.9971,16.9971,16.9203,16.9203,620600.0
2005-03-11 12:00:00,30.81,31.0,30.76,30.98,483800.0,16.9203,17.0246,16.8928,17.0136,483800.0
2005-03-11 12:30:00,30.98,31.14,30.95,31.06,589800.0,17.0136,17.1015,16.9971,17.0576,589800.0
2005-03-11 13:00:00,31.07,31.25,31.07,31.18,540200.0,17.063,17.1619,17.063,17.1235,540200.0
2005-03-11 13:30:00,31.15,31.28,30.97,30.99,560800.0,17.107,17.1784,17.0081,17.0191,560800.0
2005-03-11 14:00:00,30.99,31.3,30.98,31.18,725400.0,17.0191,17.1894,17.0136,17.1235,725400.0
2005-03-11 14:30:00,31.2,31.34,31.07,31.25,695200.0,17.1344,17.2113,17.063,17.1619,695200.0
2005-03-11 15:00:00,31.27,31.27,31.07,31.14,672400.0,17.1729,17.1729,17.063,17.1015,672400.0
2005-03-11 15:30:00,31.14,31.3,31.03,31.26,814600.0,17.1015,17.1894,17.0411,17.1674,814600.0
2005-03-14 09:30:00,31.25,31.25,30.65,30.81,983200.0,17.1619,17.1619,16.8324,16.9203,983200.0
2005-03-14 10:00:00,30.75,30.76,30.3,30.66,860000.0,16.8873,16.8928,16.6402,16.8379,860000.0
2005-03-14 10:30:00,30.66,30.95,30.66,30.82,744000.0,16.8379,16.9971,16.8379,16.9258,744000.0
2005-03-14 11:00:00,30.82,30.92,30.78,30.85,405800.0,16.9258,16.9807,16.9038,16.9422,405800.0
2005-03-14 11:30:00,30.87,30.87,30.65,30.73,284200.0,16.9532,16.9532,16.8324,16.8763,284200.0
2005-03-14 12:00:00,30.73,30.75,30.44,30.44,344200.0,16.8763,16.8873,16.7171,16.7171,344200.0
2005-03-14 12:30:00,30.44,30.61,30.38,30.59,318800.0,16.7171,16.8104,16.6841,16.7994,318800.0
2005-03-14 13:00:00,30.58,30.65,30.55,30.61,263800.0,16.7939,16.8324,16.7775,16.8104,263800.0
2005-03-14 13:30:00,30.62,30.71,30.54,30.56,225000.0,16.8159,16.8653,16.772,16.783,225000.0
2005-03-14 14:00:00,30.57,30.75,30.53,30.74,650600.0,16.7885,16.8873,16.7665,16.8818,650600.0
2005-03-14 14:30:00,30.75,30.9,30.68,30.82,457600.0,16.8873,16.9697,16.8489,16.9258,457600.0
2005-03-14 15:00:00,30.82,30.88,30.74,30.85,611600.0,16.9258,16.9587,16.8818,16.9422,611600.0
2005-03-14 15:30:00,30.86,31.02,30.86,30.91,535600.0,16.9477,17.0356,16.9477,16.9752,535600.0
2005-03-15 09:30:00,31.0,31.38,30.65,31.36,820200.0,17.0246,17.2333,16.8324,17.2223,820200.0
2005-03-15 10:00:00,31.38,31.45,31.17,31.38,562800.0,17.2333,17.2717,17.118,17.2333,562800.0
2005-03-15 10:30:00,31.37,31.4,31.23,31.38,460200.0,17.2278,17.2443,17.1509,17.2333,460200.0
2005-03-15 11:00:00,31.38,31.91,31.36,31.87,702000.0,17.2333,17.5244,17.2223,17.5024,702000.0
2005-03-15 11:30:00,31.87,31.87,31.53,31.81,743600.0,17.5024,17.5024,17.3157,17.4694,743600.0
2005-03-15 12:00:00,31.8,31.84,31.65,31.77,422200.0,17.464,17.4859,17.3816,17.4475,422200.0
2005-03-15 12:30:00,31.77,31.79,31.46,31.49,289200.0,17.4475,17.4585,17.2772,17.2937,289200.0
2005-03-15 13:00:00,31.49,31.63,31.42,31.48,197800.0,17.2937,17.3706,17.2553,17.2882,197800.0
2005-03-15 13:30:00,31.48,31.5,31.42,31.49,297000.0,17.2882,17.2992,17.2553,17.2937,297000.0
2005-03-15 14:00:00,31.49,31.53,31.34,31.41,384600.0,17.2937,17.3157,17.2113,17.2498,384600.0
2005-03-15 14:30:00,31.39,31.58,31.39,31.52,324800.0,17.2388,17.3431,17.2388,17.3102,324800.0
2005-03-15 15:00:00,31.52,31.61,31.41,31.48,230400.0,17.3102,17.3596,17.2498,17.2882,230400.0
2005-03-15 15:30:00,31.48,31.5,31.43,31.49,432000.0,17.2882,17.2992,17.2608,17.2937,432000.0
2005-03-16 09:30:00,31.33,31.33,30.77,31.09,967600.0,17.2058,17.2058,16.8983,17.074,967600.0
2005-03-16 10:00:00,31.07,31.25,30.27,30.42,2025200.0,17.063,17.1619,16.6237,16.7061,2025200.0
2005-03-16 10:30:00,30.4,30.63,30.01,30.42,1515800.0,16.6951,16.8214,16.4809,16.7061,1515800.0
2005-03-16 11:00:00,30.41,30.66,30.24,30.33,768400.0,16.7006,16.8379,16.6072,16.6567,768400.0
2005-03-16 11:30:00,30.32,30.55,30.32,30.41,424800.0,16.6512,16.7775,16.6512,16.7006,424800.0
2005-03-16 12:00:00,30.43,30.47,30.17,30.44,907600.0,16.7116,16.7335,16.5688,16.7171,907600.0
2005-03-16 12:30:00,30.43,30.48,30.35,30.45,295400.0,16.7116,16.739,16.6676,16.7226,295400.0
2005-03-16 13:00:00,30.49,30.66,30.41,30.6,241600.0,16.7445,16.8379,16.7006,16.8049,241600.0
2005-03-16 13:30:00,30.6,30.6,30.43,30.48,249200.0,16.8049,16.8049,16.7116,16.739,249200.0
2005-03-16 14:00:00,30.48,30.54,30.35,30.53,231400.0,16.739,16.772,16.6676,16.7665,231400.0
2005-03-16 14:30:00,30.52,30.53,30.38,30.43,299200.0,16.761,16.7665,16.6841,16.7116,299200.0
2005-03-16 15:00:00,30.42,30.59,30.4,30.57,389600.0,16.7061,16.7994,16.6951,16.7885,389600.0
2005-03-16 15:30:00,30.54,30.58,30.46,30.53,641000.0,16.772,16.7939,16.728,16.7665,641000.0
2005-03-17 09:30:00,30.64,30.86,30.34,30.74,482800.0,16.8269,16.9477,16.6621,16.8818,482800.0
2005-03-17 10:00:00,30.71,31.11,30.7,30.94,650000.0,16.8653,17.085,16.8599,16.9917,650000.0
2005-03-17 10:30:00,30.95,31.05,30.86,31.05,519000.0,16.9971,17.0521,16.9477,17.0521,519000.0
2005-03-17 11:00:00,31.04,31.1,30.94,31.0,564600.0,17.0466,17.0795,16.9917,17.0246,564600.0
2005-03-17 11:30:00,31.0,31.13,30.97,31.09,381200.0,17.0246,17.096,17.0081,17.074,381200.0
2005-03-17 12:00:00,31.09,31.1,31.0,31.1,189600.0,17.074,17.0795,17.0246,17.0795,189600.0
2005-03-17 12:30:00,31.09,31.11,31.02,31.05,133400.0,17.074,17.085,17.0356,17.0521,133400.0
2005-03-17 13:00:00,31.06,31.06,30.96,30.96,358200.0,17.0576,17.0576,17.0026,17.0026,358200.0
2005-03-17 13:30:00,30.99,31.03,30.93,30.93,111800.0,17.0191,17.0411,16.9862,16.9862,111800.0
2005-03-17 14:00:00,30.93,31.0,30.9,31.0,315800.0,16.9862,17.0246,16.9697,17.0246,315800.0
2005-03-17 14:30:00,31.0,31.0,30.95,31.0,326000.0,17.0246,17.0246,16.9971,17.0246,326000.0
2005-03-17 15:00:00,31.0,31.03,30.97,30.98,353600.0,17.0246,17.0411,17.0081,17.0136,353600.0
2005-03-17 15:30:00,30.98,31.0,30.96,31.0,316400.0,17.0136,17.0246,17.0026,17.0246,316400.0
2005-03-18 09:30:00,31.0,31.2,30.71,30.79,624400.0,17.0246,17.1344,16.8653,16.9093,624400.0
2005-03-18 10:00:00,30.8,30.98,30.72,30.92,222400.0,16.9148,17.0136,16.8708,16.9807,222400.0
2005-03-18 10:30:00,30.91,30.93,30.75,30.75,398800.0,16.9752,16.9862,16.8873,16.8873,398800.0
2005-03-18 11:00:00,30.74,30.99,30.68,30.97,402000.0,16.8818,17.0191,16.8489,17.0081,402000.0
2005-03-18 11:30:00,30.97,30.97,30.73,30.75,180200.0,17.0081,17.0081,16.8763,16.8873,180200.0
2005-03-18 12:00:00,30.75,30.96,30.73,30.8,107000.0,16.8873,17.0026,16.8763,16.9148,107000.0
2005-03-18 12:30:00,30.8,30.99,30.8,30.89,124000.0,16.9148,17.0191,16.9148,16.9642,124000.0
2005-03-18 13:00:00,30.89,30.93,30.77,30.78,205800.0,16.9642,16.9862,16.8983,16.9038,205800.0
2005-03-18 13:30:00,30.78,30.8,30.46,30.57,260400.0,16.9038,16.9148,16.728,16.7885,260400.0
2005-03-18 14:00:00,30.58,30.64,30.42,30.57,444600.0,16.7939,16.8269,16.7061,16.7885,444600.0
2005-03-18 14:30:00,30.55,30.75,30.48,30.57,175800.0,16.7775,16.8873,16.739,16.7885,175800.0
2005-03-18 15:00:00,30.58,30.68,30.5,30.55,250200.0,16.7939,16.8489,16.75,16.7775,250200.0
2005-03-18 15:30:00,30.55,30.91,30.54,30.8,500800.0,16.7775,16.9752,16.772,16.9148,500800.0
2005-03-21 09:30:00,31.49,32.0,31.0,31.2,995800.0,17.2937,17.5738,17.0246,17.1344,995800.0
2005-03-21 10:00:00,31.21,31.3,31.0,31.2,488400.0,17.1399,17.1894,17.0246,17.1344,488400.0
2005-03-21 10:30:00,31.2,31.23,31.03,31.18,438600.0,17.1344,17.1509,17.0411,17.1235,438600.0
2005-03-21 11:00:00,31.18,31.18,30.79,31.0,335600.0,17.1235,17.1235,16.9093,17.0246,335600.0
2005-03-21 11:30:00,31.0,31.1,30.92,30.92,185400.0,17.0246,17.0795,16.9807,16.9807,185400.0
2005-03-21 12:00:00,30.92,31.46,30.92,31.43,544200.0,16.9807,17.2772,16.9807,17.2608,544200.0
2005-03-21 12:30:00,31.43,31.68,31.25,31.29,587200.0,17.2608,17.398,17.1619,17.1839,587200.0
2005-03-21 13:00:00,31.3,31.43,31.18,31.38,306400.0,17.1894,17.2608,17.1235,17.2333,306400.0
2005-03-21 13:30:00,31.39,31.54,31.29,31.45,245400.0,17.2388,17.3212,17.1839,17.2717,245400.0
2005-03-21 14:00:00,31.45,31.45,31.22,31.36,486000.0,17.2717,17.2717,17.1454,17.2223,486000.0
2005-03-21 14:30:00,31.36,31.62,31.36,31.62,353200.0,17.2223,17.3651,17.2223,17.3651,353200.0
2005-03-21 15:00:00,31.65,31.8,31.6,31.74,834400.0,17.3816,17.464,17.3541,17.431,834400.0
2005-03-21 15:30:00,31.74,31.77,31.48,31.67,763400.0,17.431,17.4475,17.2882,17.3926,763400.0
2005-03-22 09:30:00,31.79,32.74,31.41,32.69,1190400.0,17.4585,17.9802,17.2498,17.9527,1190400.0
2005-03-22 10:00:00,32.7,32.77,32.41,32.68,961000.0,17.9582,17.9967,17.799,17.9472,961000.0
2005-03-22 10:30:00,32.68,32.69,32.51,32.55,792000.0,17.9472,17.9527,17.8539,17.8758,792000.0
2005-03-22 11:00:00,32.52,32.58,32.31,32.34,487800.0,17.8594,17.8923,17.744,17.7605,487800.0
2005-03-22 11:30:00,32.34,32.38,32.27,32.32,449400.0,17.7605,17.7825,17.7221,17.7495,449400.0
2005-03-22 12:00:00,32.32,32.4,32.26,32.37,233000.0,17.7495,17.7935,17.7166,17.777,233000.0
2005-03-22 12:30:00,32.38,32.38,32.19,32.31,181400.0,17.7825,17.7825,17.6781,17.744,181400.0
2005-03-22 13:00:00,32.31,32.54,32.31,32.47,193400.0,17.744,17.8703,17.744,17.8319,193400.0
2005-03-22 13:30:00,32.48,32.64,32.43,32.55,304000.0,17.8374,17.9253,17.8099,17.8758,304000.0
2005-03-22 14:00:00,32.55,32.57,32.1,32.15,523400.0,17.8758,17.8868,17.6287,17.6562,523400.0
2005-03-22 14:30:00,32.15,32.31,31.7,32.01,678800.0,17.6562,17.744,17.409,17.5793,678800.0
2005-03-22 15:00:00,32.01,32.01,31.42,31.59,913600.0,17.5793,17.5793,17.2553,17.3486,913600.0
2005-03-22 15:30:00,31.59,31.59,31.18,31.32,1138200.0,17.3486,17.3486,17.1235,17.2003,1138200.0
2005-03-23 09:30:00,31.32,31.32,30.86,31.06,1176200.0,17.2003,17.2003,16.9477,17.0576,1176200.0
2005-03-23 10:00:00,31.05,31.65,31.04,31.36,693800.0,17.0521,17.3816,17.0466,17.2223,693800.0
2005-03-23 10:30:00,31.36,31.38,31.05,31.2,538600.0,17.2223,17.2333,17.0521,17.1344,538600.0
2005-03-23 11:00:00,31.2,31.22,31.05,31.09,390000.0,17.1344,17.1454,17.0521,17.074,390000.0
2005-03-23 11:30:00,31.1,31.13,30.99,31.08,261400.0,17.0795,17.096,17.0191,17.0685,261400.0
2005-03-23 12:00:00,31.08,31.11,30.95,31.0,321800.0,17.0685,17.085,16.9971,17.0246,321800.0
2005-03-23 12:30:00,31.0,31.03,30.95,30.99,261800.0,17.0246,17.0411,16.9971,17.0191,261800.0
2005-03-23 13:00:00,30.99,31.09,30.98,31.05,216800.0,17.0191,17.074,17.0136,17.0521,216800.0
2005-03-23 13:30:00,31.05,31.05,30.79,30.94,360200.0,17.0521,17.0521,16.9093,16.9917,360200.0
2005-03-23 14:00:00,30.93,30.98,30.84,30.87,339600.0,16.9862,17.0136,16.9367,16.9532,339600.0
2005-03-23 14:30:00,30.86,30.86,30.58,30.71,525000.0,16.9477,16.9477,16.7939,16.8653,525000.0
2005-03-23 15:00:00,30.71,30.76,30.48,30.75,525000.0,16.8653,16.8928,16.739,16.8873,525000.0
2005-03-23 15:30:00,30.73,31.0,30.58,30.59,453200.0,16.8763,17.0246,16.7939,16.7994,453200.0
2005-03-24 09:30:00,30.95,31.35,30.84,31.12,663200.0,16.9971,17.2168,16.9367,17.0905,663200.0
2005-03-24 10:00:00,31.13,31.25,31.1,31.14,349800.0,17.096,17.1619,17.0795,17.1015,349800.0
2005-03-24 10:30:00,31.14,31.17,30.9,31.03,289000.0,17.1015,17.118,16.9697,17.0411,289000.0
2005-03-24 11:00:00,31.03,31.03,30.88,30.92,222800.0,17.0411,17.0411,16.9587,16.9807,222800.0
2005-03-24 11:30:00,30.91,31.14,30.91,31.14,173000.0,16.9752,17.1015,16.9752,17.1015,173000.0
2005-03-24 12:00:00,31.13,31.18,30.99,31.03,145800.0,17.096,17.1235,17.0191,17.0411,145800.0
2005-03-24 12:30:00,30.99,31.18,30.93,31.15,205200.0,17.0191,17.1235,16.9862,17.107,205200.0
2005-03-24 13:00:00,31.15,31.25,31.11,31.14,269200.0,17.107,17.1619,17.085,17.1015,269200.0
2005-03-24 13:30:00,31.15,31.18,31.08,31.14,144200.0,17.107,17.1235,17.0685,17.1015,144200.0
2005-03-24 14:00:00,31.14,31.23,31.13,31.16,147600.0,17.1015,17.1509,17.096,17.1125,147600.0
2005-03-24 14:30:00,31.15,31.17,30.91,30.98,229000.0,17.107,17.118,16.9752,17.0136,229000.0
2005-03-24 15:00:00,30.98,31.06,30.86,31.0,253000.0,17.0136,17.0576,16.9477,17.0246,253000.0
2005-03-24 15:30:00,31.0,31.0,30.78,30.86,373000.0,17.0246,17.0246,16.9038,16.9477,373000.0
2005-03-28 09:30:00,31.0,31.0,30.31,30.31,795400.0,17.0246,17.0246,16.6457,16.6457,795400.0
2005-03-28 10:00:00,30.31,30.36,30.09,30.27,639400.0,16.6457,16.6731,16.5249,16.6237,639400.0
2005-03-28 10:30:00,30.27,30.43,30.23,30.24,349400.0,16.6237,16.7116,16.6017,16.6072,349400.0
2005-03-28 11:00:00,30.24,30.32,30.14,30.28,333800.0,16.6072,16.6512,16.5523,16.6292,333800.0
2005-03-28 11:30:00,30.29,30.42,30.18,30.18,265800.0,16.6347,16.7061,16.5743,16.5743,265800.0
2005-03-28 12:00:00,30.18,30.26,30.14,30.25,209000.0,16.5743,16.6182,16.5523,16.6127,209000.0
2005-03-28 12:30:00,30.25,30.3,30.13,30.14,246200.0,16.6127,16.6402,16.5468,16.5523,246200.0
2005-03-28 13:00:00,30.18,30.2,30.14,30.19,426400.0,16.5743,16.5853,16.5523,16.5798,426400.0
2005-03-28 13:30:00,30.2,30.33,30.2,30.24,379800.0,16.5853,16.6567,16.5853,16.6072,379800.0
2005-03-28 14:00:00,30.23,30.3,30.15,30.3,354400.0,16.6017,16.6402,16.5578,16.6402,354400.0
2005-03-28 14:30:00,30.3,30.36,30.24,30.29,239200.0,16.6402,16.6731,16.6072,16.6347,239200.0
2005-03-28 15:00:00,30.29,30.36,30.22,30.35,817000.0,16.6347,16.6731,16.5962,16.6676,817000.0
2005-03-28 15:30:00,30.35,30.4,30.1,30.17,874200.0,16.6676,16.6951,16.5303,16.5688,874200.0
2005-03-29 09:30:00,30.08,30.19,29.95,29.96,1081800.0,16.6369,16.6977,16.565,16.5705,1081800.0
2005-03-29 10:00:00,29.96,30.15,29.96,30.04,801000.0,16.5705,16.6756,16.5705,16.6148,801000.0
2005-03-29 10:30:00,30.04,30.11,29.7,29.7,1177400.0,16.6148,16.6535,16.4267,16.4267,1177400.0
2005-03-29 11:00:00,29.71,29.71,29.31,29.38,910000.0,16.4323,16.4323,16.211,16.2497,910000.0
2005-03-29 11:30:00,29.38,29.4,29.0,29.35,1784200.0,16.2497,16.2608,16.0396,16.2331,1784200.0
2005-03-29 12:00:00,29.28,29.32,28.77,29.03,962200.0,16.1944,16.2165,15.9123,16.0562,962200.0
2005-03-29 12:30:00,29.03,29.03,28.85,28.89,714600.0,16.0562,16.0562,15.9566,15.9787,714600.0
2005-03-29 13:00:00,28.88,28.91,28.43,28.47,824000.0,15.9732,15.9898,15.7243,15.7464,824000.0
2005-03-29 13:30:00,28.46,28.57,28.22,28.38,1078600.0,15.7409,15.8017,15.6081,15.6966,1078600.0
2005-03-29 14:00:00,28.38,28.4,28.23,28.32,766600.0,15.6966,15.7077,15.6137,15.6635,766600.0
2005-03-29 14:30:00,28.33,28.39,28.17,28.32,996800.0,15.669,15.7022,15.5805,15.6635,996800.0
2005-03-29 15:00:00,28.35,28.42,28.18,28.28,1197200.0,15.6801,15.7188,15.586,15.6413,1197200.0
2005-03-29 15:30:00,28.28,28.4,28.03,28.09,1407000.0,15.6413,15.7077,15.5031,15.5362,1407000.0
2005-03-30 09:30:00,28.35,28.81,28.14,28.16,1776200.0,15.6801,15.9345,15.5639,15.575,1776200.0
2005-03-30 10:00:00,28.16,28.49,27.79,28.19,1426000.0,15.575,15.7575,15.3703,15.5916,1426000.0
2005-03-30 10:30:00,28.18,28.35,27.93,28.23,962600.0,15.586,15.6801,15.4478,15.6137,962600.0
2005-03-30 11:00:00,28.22,28.31,27.98,28.02,924800.0,15.6081,15.6579,15.4754,15.4975,924800.0
2005-03-30 11:30:00,27.99,28.3,27.98,28.29,947600.0,15.4809,15.6524,15.4754,15.6469,947600.0
2005-03-30 12:00:00,28.3,28.85,28.23,28.77,828400.0,15.6524,15.9566,15.6137,15.9123,828400.0
2005-03-30 12:30:00,28.76,28.77,28.35,28.43,637400.0,15.9068,15.9123,15.6801,15.7243,637400.0
2005-03-30 13:00:00,28.47,28.6,28.44,28.51,319400.0,15.7464,15.8183,15.7298,15.7685,319400.0
2005-03-30 13:30:00,28.52,28.56,28.35,28.48,325200.0,15.7741,15.7962,15.6801,15.752,325200.0
2005-03-30 14:00:00,28.48,28.57,28.34,28.34,375000.0,15.752,15.8017,15.6745,15.6745,375000.0
2005-03-30 14:30:00,28.33,28.44,28.22,28.35,518800.0,15.669,15.7298,15.6081,15.6801,518800.0
2005-03-30 15:00:00,28.35,28.47,28.28,28.38,626400.0,15.6801,15.7464,15.6413,15.6966,626400.0
2005-03-30 15:30:00,28.38,28.65,28.38,28.65,826400.0,15.6966,15.846,15.6966,15.846,826400.0
2005-03-31 09:30:00,29.0,29.37,28.96,29.07,983800.0,16.0396,16.2442,16.0174,16.0783,983800.0
2005-03-31 10:00:00,29.08,29.09,28.75,28.89,811600.0,16.0838,16.0893,15.9013,15.9787,811600.0
2005-03-31 10:30:00,28.89,29.05,28.89,28.98,535200.0,15.9787,16.0672,15.9787,16.0285,535200.0
2005-03-31 11:00:00,28.98,29.08,28.83,29.07,624800.0,16.0285,16.0838,15.9455,16.0783,624800.0
2005-03-31 11:30:00,29.07,29.14,28.95,28.97,459000.0,16.0783,16.117,16.0119,16.023,459000.0
2005-03-31 12:00:00,28.97,28.97,28.69,28.82,485600.0,16.023,16.023,15.8681,15.94,485600.0
2005-03-31 12:30:00,28.83,29.0,28.74,28.99,316400.0,15.9455,16.0396,15.8958,16.034,316400.0
2005-03-31 13:00:00,28.99,29.06,28.88,29.04,284200.0,16.034,16.0727,15.9732,16.0617,284200.0
2005-03-31 13:30:00,29.04,29.07,28.85,28.98,297000.0,16.0617,16.0783,15.9566,16.0285,297000.0
2005-03-31 14:00:00,28.99,29.05,28.9,29.0,233400.0,16.034,16.0672,15.9842,16.0396,233400.0
2005-03-31 14:30:00,29.0,29.06,28.92,29.0,385000.0,16.0396,16.0727,15.9953,16.0396,385000.0
2005-03-31 15:00:00,29.0,29.03,28.85,28.88,528200.0,16.0396,16.0562,15.9566,15.9732,528200.0
2005-03-31 15:30:00,28.88,28.91,28.68,28.79,740800.0,15.9732,15.9898,15.8626,15.9234,740800.0
2005-04-01 09:30:00,28.85,29.5,28.85,29.29,950000.0,15.9566,16.3161,15.9566,16.2,950000.0
2005-04-01 10:00:00,29.3,29.36,28.81,28.82,677800.0,16.2055,16.2387,15.9345,15.94,677800.0
2005-04-01 10:30:00,28.82,29.08,28.68,28.98,1007400.0,15.94,16.0838,15.8626,16.0285,1007400.0
2005-04-01 11:00:00,28.98,29.1,28.91,29.08,441800.0,16.0285,16.0949,15.9898,16.0838,441800.0
2005-04-01 11:30:00,29.08,29.27,29.05,29.25,296800.0,16.0838,16.1889,16.0672,16.1778,296800.0
2005-04-01 12:00:00,29.23,29.24,28.9,29.03,408200.0,16.1668,16.1723,15.9842,16.0562,408200.0
2005-04-01 12:30:00,29.03,29.13,28.96,29.13,268800.0,16.0562,16.1115,16.0174,16.1115,268800.0
2005-04-01 13:00:00,29.13,29.25,29.09,29.2,251800.0,16.1115,16.1778,16.0893,16.1502,251800.0
2005-04-01 13:30:00,29.2,29.23,29.07,29.2,180200.0,16.1502,16.1668,16.0783,16.1502,180200.0
2005-04-01 14:00:00,29.2,29.24,29.15,29.21,200200.0,16.1502,16.1723,16.1225,16.1557,200200.0
2005-04-01 14:30:00,29.21,29.25,29.18,29.18,292200.0,16.1557,16.1778,16.1391,16.1391,292200.0
2005-04-01 15:00:00,29.18,29.31,29.18,29.24,417600.0,16.1391,16.211,16.1391,16.1723,417600.0
2005-04-01 15:30:00,29.25,29.25,29.16,29.2,520800.0,16.1778,16.1778,16.1281,16.1502,520800.0
2005-04-04 09:30:00,29.18,29.18,28.42,28.66,1014200.0,16.1391,16.1391,15.7188,15.8515,1014200.0
2005-04-04 10:00:00,28.66,28.74,28.46,28.52,613400.0,15.8515,15.8958,15.7409,15.7741,613400.0
2005-04-04 10:30:00,28.53,28.79,28.47,28.78,441800.0,15.7796,15.9234,15.7464,15.9179,441800.0
2005-04-04 11:00:00,28.77,28.97,28.77,28.82,395000.0,15.9123,16.023,15.9123,15.94,395000.0
2005-04-04 11:30:00,28.82,29.36,28.82,28.97,411000.0,15.94,16.2387,15.94,16.023,411000.0
2005-04-04 12:00:00,28.97,29.0,28.84,28.9,317200.0,16.023,16.0396,15.9511,15.9842,317200.0
2005-04-04 12:30:00,28.9,28.9,28.62,28.68,254600.0,15.9842,15.9842,15.8294,15.8626,254600.0
2005-04-04 13:00:00,28.68,28.7,28.63,28.67,216600.0,15.8626,15.8736,15.8349,15.857,216600.0
2005-04-04 13:30:00,28.67,28.77,28.62,28.77,264600.0,15.857,15.9123,15.8294,15.9123,264600.0
2005-04-04 14:00:00,28.77,28.92,28.75,28.85,221800.0,15.9123,15.9953,15.9013,15.9566,221800.0
2005-04-04 14:30:00,28.85,29.09,28.79,29.03,324800.0,15.9566,16.0893,15.9234,16.0562,324800.0
2005-04-04 15:00:00,29.0,29.11,28.93,29.05,329400.0,16.0396,16.1004,16.0008,16.0672,329400.0
2005-04-04 15:30:00,29.06,29.06,28.88,28.88,497200.0,16.0727,16.0727,15.9732,15.9732,497200.0
2005-04-05 09:30:00,29.33,29.68,29.17,29.28,831000.0,16.2221,16.4157,16.1336,16.1944,831000.0
2005-04-05 10:00:00,29.28,29.37,29.01,29.09,598400.0,16.1944,16.2442,16.0451,16.0893,598400.0
2005-04-05 10:30:00,29.1,29.3,29.09,29.18,449200.0,16.0949,16.2055,16.0893,16.1391,449200.0
2005-04-05 11:00:00,29.17,29.24,29.06,29.08,316000.0,16.1336,16.1723,16.0727,16.0838,316000.0
2005-04-05 11:30:00,29.09,29.21,29.03,29.04,218200.0,16.0893,16.1557,16.0562,16.0617,218200.0
2005-04-05 12:00:00,29.04,29.12,28.94,28.97,236200.0,16.0617,16.1059,16.0064,16.023,236200.0
2005-04-05 12:30:00,28.97,29.16,28.95,29.13,208600.0,16.023,16.1281,16.0119,16.1115,208600.0
2005-04-05 13:00:00,29.13,29.2,29.12,29.15,263400.0,16.1115,16.1502,16.1059,16.1225,263400.0
2005-04-05 13:30:00,29.16,29.2,29.12,29.18,270800.0,16.1281,16.1502,16.1059,16.1391,270800.0
2005-04-05 14:00:00,29.19,29.25,28.99,29.13,288000.0,16.1446,16.1778,16.034,16.1115,288000.0
2005-04-05 14:30:00,29.13,29.13,29.01,29.03,202400.0,16.1115,16.1115,16.0451,16.0562,202400.0
2005-04-05 15:00:00,29.04,29.04,28.92,28.94,351000.0,16.0617,16.0617,15.9953,16.0064,351000.0
2005-04-05 15:30:00,28.95,29.0,28.75,28.91,833600.0,16.0119,16.0396,15.9013,15.9898,833600.0
2005-04-06 09:30:00,28.5,28.92,28.4,28.79,1107000.0,15.763,15.9953,15.7077,15.9234,1107000.0
2005-04-06 10:00:00,28.77,28.88,28.51,28.53,516800.0,15.9123,15.9732,15.7685,15.7796,516800.0
2005-04-06 10:30:00,28.53,28.67,28.43,28.64,368000.0,15.7796,15.857,15.7243,15.8404,368000.0
2005-04-06 11:00:00,28.64,28.78,28.61,28.72,339000.0,15.8404,15.9179,15.8239,15.8847,339000.0
2005-04-06 11:30:00,28.71,28.88,28.65,28.73,223400.0,15.8792,15.9732,15.846,15.8902,223400.0
2005-04-06 12:00:00,28.73,28.91,28.71,28.88,188800.0,15.8902,15.9898,15.8792,15.9732,188800.0
2005-04-06 12:30:00,28.88,29.08,28.88,28.95,183400.0,15.9732,16.0838,15.9732,16.0119,183400.0
2005-04-06 13:00:00,28.95,29.15,28.9,28.96,282200.0,16.0119,16.1225,15.9842,16.0174,282200.0
2005-04-06 13:30:00,28.96,29.06,28.76,28.96,291200.0,16.0174,16.0727,15.9068,16.0174,291200.0
2005-04-06 14:00:00,28.94,29.01,28.85,28.99,297200.0,16.0064,16.0451,15.9566,16.034,297200.0
2005-04-06 14:30:00,28.99,29.1,28.85,29.02,174200.0,16.034,16.0949,15.9566,16.0506,174200.0
2005-04-06 15:00:00,29.02,29.05,28.82,28.9,291200.0,16.0506,16.0672,15.94,15.9842,291200.0
2005-04-06 15:30:00,28.87,28.97,28.81,28.87,447400.0,15.9677,16.023,15.9345,15.9677,447400.0
2005-04-07 09:30:00,28.95,29.11,28.59,28.83,599400.0,16.0119,16.1004,15.8128,15.9455,599400.0
2005-04-07 10:00:00,28.83,28.86,28.62,28.78,245000.0,15.9455,15.9621,15.8294,15.9179,245000.0
2005-04-07 10:30:00,28.78,28.82,28.61,28.61,330000.0,15.9179,15.94,15.8239,15.8239,330000.0
2005-04-07 11:00:00,28.6,28.71,28.55,28.66,267000.0,15.8183,15.8792,15.7907,15.8515,267000.0
2005-04-07 11:30:00,28.66,28.71,28.59,28.64,201800.0,15.8515,15.8792,15.8128,15.8404,201800.0
2005-04-07 12:00:00,28.64,28.7,28.63,28.68,316200.0,15.8404,15.8736,15.8349,15.8626,316200.0
2005-04-07 12:30:00,28.68,28.68,28.58,28.58,308600.0,15.8626,15.8626,15.8073,15.8073,308600.0
2005-04-07 13:00:00,28.59,28.65,28.5,28.5,170800.0,15.8128,15.846,15.763,15.763,170800.0
2005-04-07 13:30:00,28.48,28.56,28.36,28.52,449200.0,15.752,15.7962,15.6856,15.7741,449200.0
2005-04-07 14:00:00,28.55,28.64,28.37,28.41,371400.0,15.7907,15.8404,15.6911,15.7132,371400.0
2005-04-07 14:30:00,28.42,28.57,28.41,28.54,409600.0,15.7188,15.8017,15.7132,15.7851,409600.0
2005-04-07 15:00:00,28.56,28.65,28.54,28.58,390200.0,15.7962,15.846,15.7851,15.8073,390200.0
2005-04-07 15:30:00,28.58,28.66,28.56,28.64,595000.0,15.8073,15.8515,15.7962,15.8404,595000.0
2005-04-08 09:30:00,28.15,28.3,27.7,27.95,1213000.0,15.5694,15.6524,15.3205,15.4588,1213000.0
2005-04-08 10:00:00,27.95,28.05,27.7,27.75,1112800.0,15.4588,15.5141,15.3205,15.3482,1112800.0
2005-04-08 10:30:00,27.73,27.97,27.61,27.95,1040800.0,15.3371,15.4699,15.2708,15.4588,1040800.0
2005-04-08 11:00:00,27.97,28.02,27.88,27.93,737400.0,15.4699,15.4975,15.4201,15.4478,737400.0
2005-04-08 11:30:00,27.93,27.95,27.83,27.85,510600.0,15.4478,15.4588,15.3924,15.4035,510600.0
2005-04-08 12:00:00,27.85,27.88,27.81,27.83,247600.0,15.4035,15.4201,15.3814,15.3924,247600.0
2005-04-08 12:30:00,27.83,27.92,27.78,27.78,263600.0,15.3924,15.4422,15.3648,15.3648,263600.0
2005-04-08 13:00:00,27.78,27.87,27.72,27.72,351600.0,15.3648,15.4146,15.3316,15.3316,351600.0
2005-04-08 13:30:00,27.72,27.81,27.71,27.78,344600.0,15.3316,15.3814,15.3261,15.3648,344600.0
2005-04-08 14:00:00,27.78,27.8,27.66,27.68,330400.0,15.3648,15.3759,15.2984,15.3095,330400.0
2005-04-08 14:30:00,27.68,27.69,27.56,27.65,424600.0,15.3095,15.315,15.2431,15.2929,424600.0
2005-04-08 15:00:00,27.66,27.68,27.56,27.57,362200.0,15.2984,15.3095,15.2431,15.2486,362200.0
2005-04-08 15:30:00,27.57,27.67,27.54,27.63,710600.0,15.2486,15.304,15.232,15.2818,710600.0
2005-04-11 09:30:00,27.64,27.75,27.36,27.62,1131800.0,15.2874,15.3482,15.1325,15.2763,1131800.0
2005-04-11 10:00:00,27.62,28.0,27.56,27.66,829200.0,15.2763,15.4865,15.2431,15.2984,829200.0
2005-04-11 10:30:00,27.66,27.7,27.43,27.46,376200.0,15.2984,15.3205,15.1712,15.1878,376200.0
2005-04-11 11:00:00,27.49,27.73,27.43,27.66,454800.0,15.2044,15.3371,15.1712,15.2984,454800.0
2005-04-11 11:30:00,27.66,27.73,27.59,27.67,209000.0,15.2984,15.3371,15.2597,15.304,209000.0
2005-04-11 12:00:00,27.67,27.7,27.48,27.53,323000.0,15.304,15.3205,15.1989,15.2265,323000.0
2005-04-11 12:30:00,27.53,27.67,27.52,27.67,206000.0,15.2265,15.304,15.221,15.304,206000.0
2005-04-11 13:00:00,27.68,27.7,27.54,27.63,207200.0,15.3095,15.3205,15.232,15.2818,207200.0
2005-04-11 13:30:00,27.62,27.67,27.53,27.55,157800.0,15.2763,15.304,15.2265,15.2376,157800.0
2005-04-11 14:00:00,27.57,27.67,27.5,27.6,197200.0,15.2486,15.304,15.2099,15.2652,197200.0
2005-04-11 14:30:00,27.59,27.79,27.59,27.69,261200.0,15.2597,15.3703,15.2597,15.315,261200.0
2005-04-11 15:00:00,27.69,27.79,27.65,27.75,338800.0,15.315,15.3703,15.2929,15.3482,338800.0
2005-04-11 15:30:00,27.77,27.81,27.67,27.7,505600.0,15.3593,15.3814,15.304,15.3205,505600.0
2005-04-12 09:30:00,27.5,27.94,27.47,27.68,763600.0,15.2099,15.4533,15.1933,15.3095,763600.0
2005-04-12 10:00:00,27.7,27.77,27.44,27.52,889600.0,15.3205,15.3593,15.1767,15.221,889600.0
2005-04-12 10:30:00,27.51,27.56,27.33,27.47,755400.0,15.2155,15.2431,15.1159,15.1933,755400.0
2005-04-12 11:00:00,27.47,27.52,27.32,27.48,770600.0,15.1933,15.221,15.1104,15.1989,770600.0
2005-04-12 11:30:00,27.46,27.49,27.36,27.4,997600.0,15.1878,15.2044,15.1325,15.1546,997600.0
2005-04-12 12:00:00,27.4,27.51,27.39,27.51,590800.0,15.1546,15.2155,15.1491,15.2155,590800.0
2005-04-12 12:30:00,27.52,27.57,27.48,27.5,353400.0,15.221,15.2486,15.1989,15.2099,353400.0
2005-04-12 13:00:00,27.5,27.5,27.41,27.43,306200.0,15.2099,15.2099,15.1601,15.1712,306200.0
2005-04-12 13:30:00,27.44,27.44,27.28,27.39,320600.0,15.1767,15.1767,15.0882,15.1491,320600.0
2005-04-12 14:00:00,27.4,27.83,27.3,27.74,627800.0,15.1546,15.3924,15.0993,15.3427,627800.0
2005-04-12 14:30:00,27.75,28.14,27.75,28.06,772200.0,15.3482,15.5639,15.3482,15.5197,772200.0
2005-04-12 15:00:00,28.06,28.15,27.88,28.0,717800.0,15.5197,15.5694,15.4201,15.4865,717800.0
2005-04-12 15:30:00,28.0,28.08,27.87,28.0,678400.0,15.4865,15.5307,15.4146,15.4865,678400.0
2005-04-13 09:30:00,27.96,28.03,27.45,27.57,742200.0,15.4643,15.5031,15.1823,15.2486,742200.0
2005-04-13 10:00:00,27.57,27.57,27.2,27.23,577000.0,15.2486,15.2486,15.044,15.0606,577000.0
2005-04-13 10:30:00,27.22,27.37,27.04,27.14,1137600.0,15.0551,15.138,14.9555,15.0108,1137600.0
2005-04-13 11:00:00,27.15,27.15,26.83,26.99,768200.0,15.0163,15.0163,14.8394,14.9279,768200.0
2005-04-13 11:30:00,26.99,27.3,26.93,26.96,1397400.0,14.9279,15.0993,14.8947,14.9113,1397400.0
2005-04-13 12:00:00,26.95,27.0,26.8,26.97,763200.0,14.9057,14.9334,14.8228,14.9168,763200.0
2005-04-13 12:30:00,26.99,27.0,26.87,26.97,475200.0,14.9279,14.9334,14.8615,14.9168,475200.0
2005-04-13 13:00:00,26.97,27.0,26.75,26.83,387400.0,14.9168,14.9334,14.7951,14.8394,387400.0
2005-04-13 13:30:00,26.83,26.84,26.42,26.53,937600.0,14.8394,14.8449,14.6126,14.6734,937600.0
2005-04-13 14:00:00,26.52,26.64,26.46,26.61,855000.0,14.6679,14.7343,14.6347,14.7177,855000.0
2005-04-13 14:30:00,26.62,26.67,26.44,26.49,764800.0,14.7232,14.7509,14.6237,14.6513,764800.0
2005-04-13 15:00:00,26.49,26.49,26.2,26.2,1186600.0,14.6513,14.6513,14.4909,14.4909,1186600.0
2005-04-13 15:30:00,26.2,26.3,26.1,26.15,1519800.0,14.4909,14.5462,14.4356,14.4633,1519800.0
2005-04-14 09:30:00,25.5,25.85,25.4,25.67,1711200.0,14.1037,14.2973,14.0484,14.1978,1711200.0
2005-04-14 10:00:00,25.65,25.67,25.15,25.18,1700000.0,14.1867,14.1978,13.9102,13.9268,1700000.0
2005-04-14 10:30:00,25.2,25.43,25.0,25.24,1671000.0,13.9378,14.065,13.8272,13.9599,1671000.0
2005-04-14 11:00:00,25.24,25.68,25.17,25.45,1262800.0,13.9599,14.2033,13.9212,14.0761,1262800.0
2005-04-14 11:30:00,25.45,25.56,25.26,25.43,929600.0,14.0761,14.1369,13.971,14.065,929600.0
2005-04-14 12:00:00,25.41,25.41,25.21,25.25,440000.0,14.054,14.054,13.9434,13.9655,440000.0
2005-04-14 12:30:00,25.25,25.39,25.18,25.21,464600.0,13.9655,14.0429,13.9268,13.9434,464600.0
2005-04-14 13:00:00,25.22,25.24,24.81,24.81,762400.0,13.9489,13.9599,13.7221,13.7221,762400.0
2005-04-14 13:30:00,24.8,24.92,24.63,24.84,1683400.0,13.7166,13.783,13.6226,13.7387,1683400.0
2005-04-14 14:00:00,24.85,25.18,24.85,25.11,1466000.0,13.7442,13.9268,13.7442,13.888,1466000.0
2005-04-14 14:30:00,25.11,25.35,24.98,25.33,900000.0,13.888,14.0208,13.8161,14.0097,900000.0
2005-04-14 15:00:00,25.33,25.34,24.98,25.01,795400.0,14.0097,14.0153,13.8161,13.8327,795400.0
2005-04-14 15:30:00,25.0,25.04,24.86,24.97,902000.0,13.8272,13.8493,13.7498,13.8106,902000.0
2005-04-15 09:30:00,25.0,25.54,24.75,25.5,1493200.0,13.8272,14.1259,13.6889,14.1037,1493200.0
2005-04-15 10:00:00,25.5,25.58,25.13,25.28,1283000.0,14.1037,14.148,13.8991,13.9821,1283000.0
2005-04-15 10:30:00,25.28,25.33,25.14,25.19,647000.0,13.9821,14.0097,13.9046,13.9323,647000.0
2005-04-15 11:00:00,25.2,25.2,24.9,24.9,979800.0,13.9378,13.9378,13.7719,13.7719,979800.0
2005-04-15 11:30:00,24.88,24.91,24.65,24.79,806400.0,13.7608,13.7774,13.6336,13.7111,806400.0
2005-04-15 12:00:00,24.8,24.81,24.47,24.49,898600.0,13.7166,13.7221,13.5341,13.5451,898600.0
2005-04-15 12:30:00,24.5,24.71,24.27,24.28,822800.0,13.5507,13.6668,13.4235,13.429,822800.0
2005-04-15 13:00:00,24.27,24.91,24.17,24.84,838400.0,13.4235,13.7774,13.3681,13.7387,838400.0
2005-04-15 13:30:00,24.84,24.93,24.38,24.63,478000.0,13.7387,13.7885,13.4843,13.6226,478000.0
2005-04-15 14:00:00,24.63,24.92,24.55,24.88,782000.0,13.6226,13.783,13.5783,13.7608,782000.0
2005-04-15 14:30:00,24.87,24.9,24.54,24.63,1225000.0,13.7553,13.7719,13.5728,13.6226,1225000.0
2005-04-15 15:00:00,24.63,24.73,24.44,24.55,948000.0,13.6226,13.6779,13.5175,13.5783,948000.0
2005-04-15 15:30:00,24.54,24.59,24.36,24.36,1166400.0,13.5728,13.6004,13.4732,13.4732,1166400.0
2005-04-18 09:30:00,24.63,25.38,24.58,25.3,1377400.0,13.6226,14.0374,13.5949,13.9931,1377400.0
2005-04-18 10:00:00,25.3,25.7,25.14,25.39,1713600.0,13.9931,14.2144,13.9046,14.0429,1713600.0
2005-04-18 10:30:00,25.39,25.58,25.14,25.48,877400.0,14.0429,14.148,13.9046,14.0927,877400.0
2005-04-18 11:00:00,25.48,25.65,25.32,25.59,691800.0,14.0927,14.1867,14.0042,14.1535,691800.0
2005-04-18 11:30:00,25.59,25.59,25.35,25.37,689800.0,14.1535,14.1535,14.0208,14.0318,689800.0
2005-04-18 12:00:00,25.36,25.53,25.33,25.48,445600.0,14.0263,14.1203,14.0097,14.0927,445600.0
2005-04-18 12:30:00,25.47,26.13,25.45,26.11,640800.0,14.0872,14.4522,14.0761,14.4411,640800.0
2005-04-18 13:00:00,26.11,26.14,25.67,25.77,734200.0,14.4411,14.4577,14.1978,14.2531,734200.0
2005-04-18 13:30:00,25.79,25.99,25.73,25.91,422800.0,14.2641,14.3748,14.231,14.3305,422800.0
2005-04-18 14:00:00,25.92,25.96,25.8,25.83,430400.0,14.336,14.3582,14.2697,14.2863,430400.0
2005-04-18 14:30:00,25.83,25.83,25.59,25.7,578800.0,14.2863,14.2863,14.1535,14.2144,578800.0
2005-04-18 15:00:00,25.7,25.8,25.6,25.8,517200.0,14.2144,14.2697,14.1591,14.2697,517200.0
2005-04-18 15:30:00,25.8,25.87,25.7,25.84,1237800.0,14.2697,14.3084,14.2144,14.2918,1237800.0
2005-04-19 09:30:00,25.98,26.45,25.98,26.4,1221600.0,14.3692,14.6292,14.3692,14.6015,1221600.0
2005-04-19 10:00:00,26.39,26.6,26.33,26.36,1183400.0,14.596,14.7121,14.5628,14.5794,1183400.0
2005-04-19 10:30:00,26.38,26.54,26.37,26.49,1037200.0,14.5905,14.679,14.5849,14.6513,1037200.0
2005-04-19 11:00:00,26.48,26.56,26.34,26.52,465800.0,14.6458,14.69,14.5683,14.6679,465800.0
2005-04-19 11:30:00,26.53,26.57,26.5,26.53,422000.0,14.6734,14.6956,14.6568,14.6734,422000.0
2005-04-19 12:00:00,26.53,26.66,26.49,26.65,564800.0,14.6734,14.7453,14.6513,14.7398,564800.0
2005-04-19 12:30:00,26.65,26.71,26.53,26.61,354000.0,14.7398,14.773,14.6734,14.7177,354000.0
2005-04-19 13:00:00,26.61,26.71,26.61,26.66,333000.0,14.7177,14.773,14.7177,14.7453,333000.0
2005-04-19 13:30:00,26.66,26.78,26.61,26.66,298400.0,14.7453,14.8117,14.7177,14.7453,298400.0
2005-04-19 14:00:00,26.68,26.75,26.63,26.7,263000.0,14.7564,14.7951,14.7287,14.7675,263000.0
2005-04-19 14:30:00,26.7,26.75,26.63,26.68,408800.0,14.7675,14.7951,14.7287,14.7564,408800.0
2005-04-19 15:00:00,26.68,26.72,26.58,26.64,396600.0,14.7564,14.7785,14.7011,14.7343,396600.0
2005-04-19 15:30:00,26.64,26.72,26.58,26.61,583600.0,14.7343,14.7785,14.7011,14.7177,583600.0
2005-04-20 09:30:00,26.64,26.64,26.08,26.11,849800.0,14.7343,14.7343,14.4245,14.4411,849800.0
2005-04-20 10:00:00,26.15,26.43,26.12,26.35,681400.0,14.4633,14.6181,14.4467,14.5739,681400.0
2005-04-20 10:30:00,26.35,26.35,26.15,26.27,562200.0,14.5739,14.5739,14.4633,14.5296,562200.0
2005-04-20 11:00:00,26.23,26.5,26.23,26.28,321200.0,14.5075,14.6568,14.5075,14.5352,321200.0
2005-04-20 11:30:00,26.28,26.36,26.22,26.34,179000.0,14.5352,14.5794,14.502,14.5683,179000.0
2005-04-20 12:00:00,26.35,26.35,26.25,26.28,205200.0,14.5739,14.5739,14.5186,14.5352,205200.0
2005-04-20 12:30:00,26.27,26.34,25.96,25.99,326000.0,14.5296,14.5683,14.3582,14.3748,326000.0
2005-04-20 13:00:00,25.98,26.25,25.98,26.16,288000.0,14.3692,14.5186,14.3692,14.4688,288000.0
2005-04-20 13:30:00,26.16,26.32,25.91,26.22,369600.0,14.4688,14.5573,14.3305,14.502,369600.0
2005-04-20 14:00:00,26.23,26.23,26.0,26.01,331000.0,14.5075,14.5075,14.3803,14.3858,331000.0
2005-04-20 14:30:00,26.01,26.25,25.98,26.23,421200.0,14.3858,14.5186,14.3692,14.5075,421200.0
2005-04-20 15:00:00,26.23,26.28,25.98,26.0,504400.0,14.5075,14.5352,14.3692,14.3803,504400.0
2005-04-20 15:30:00,26.0,26.03,25.88,25.89,514200.0,14.3803,14.3969,14.3139,14.3195,514200.0
2005-04-21 09:30:00,26.48,26.71,26.05,26.08,1231000.0,14.6458,14.773,14.4079,14.4245,1231000.0
2005-04-21 10:00:00,26.11,26.13,25.25,25.38,1199400.0,14.4411,14.4522,13.9655,14.0374,1199400.0
2005-04-21 10:30:00,25.3,26.09,25.3,26.01,850800.0,13.9931,14.4301,13.9931,14.3858,850800.0
2005-04-21 11:00:00,26.0,26.01,25.38,25.5,673400.0,14.3803,14.3858,14.0374,14.1037,673400.0
2005-04-21 11:30:00,25.53,25.85,25.5,25.78,387000.0,14.1203,14.2973,14.1037,14.2586,387000.0
2005-04-21 12:00:00,25.78,26.25,25.78,26.04,493800.0,14.2586,14.5186,14.2586,14.4024,493800.0
2005-04-21 12:30:00,26.03,26.07,25.89,25.96,309800.0,14.3969,14.419,14.3195,14.3582,309800.0
2005-04-21 13:00:00,25.96,26.08,25.92,26.01,193400.0,14.3582,14.4245,14.336,14.3858,193400.0
2005-04-21 13:30:00,26.03,26.1,25.95,25.97,206000.0,14.3969,14.4356,14.3526,14.3637,206000.0
2005-04-21 14:00:00,25.98,26.43,25.98,26.42,441600.0,14.3692,14.6181,14.3692,14.6126,441600.0
2005-04-21 14:30:00,26.42,27.0,26.35,26.75,1466400.0,14.6126,14.9334,14.5739,14.7951,1466400.0
2005-04-21 15:00:00,26.7,26.87,26.68,26.85,945200.0,14.7675,14.8615,14.7564,14.8504,945200.0
2005-04-21 15:30:00,26.85,26.89,26.74,26.75,948400.0,14.8504,14.8725,14.7896,14.7951,948400.0
2005-04-22 09:30:00,26.6,26.75,26.2,26.75,657600.0,14.7121,14.7951,14.4909,14.7951,657600.0
2005-04-22 10:00:00,26.75,27.26,26.75,27.11,705400.0,14.7951,15.0772,14.7951,14.9942,705400.0
2005-04-22 10:30:00,27.11,27.15,26.91,27.02,523400.0,14.9942,15.0163,14.8836,14.9444,523400.0
2005-04-22 11:00:00,27.03,27.09,26.94,27.09,363200.0,14.95,14.9832,14.9002,14.9832,363200.0
2005-04-22 11:30:00,27.09,27.13,26.85,27.03,378400.0,14.9832,15.0053,14.8504,14.95,378400.0
2005-04-22 12:00:00,27.03,27.07,26.96,27.0,325000.0,14.95,14.9721,14.9113,14.9334,325000.0
2005-04-22 12:30:00,26.98,27.1,26.97,27.04,160000.0,14.9223,14.9887,14.9168,14.9555,160000.0
2005-04-22 13:00:00,27.04,27.08,27.02,27.07,231200.0,14.9555,14.9776,14.9444,14.9721,231200.0
2005-04-22 13:30:00,27.06,27.06,26.98,27.02,175000.0,14.9666,14.9666,14.9223,14.9444,175000.0
2005-04-22 14:00:00,27.01,27.03,26.98,27.03,194200.0,14.9389,14.95,14.9223,14.95,194200.0
2005-04-22 14:30:00,27.03,27.08,26.68,26.75,497400.0,14.95,14.9776,14.7564,14.7951,497400.0
2005-04-22 15:00:00,26.75,26.8,26.33,26.34,619800.0,14.7951,14.8228,14.5628,14.5683,619800.0
2005-04-22 15:30:00,26.33,26.69,26.3,26.54,907400.0,14.5628,14.7619,14.5462,14.679,907400.0
2005-04-25 09:30:00,26.85,26.99,26.57,26.78,842600.0,14.8504,14.9279,14.6956,14.8117,842600.0
2005-04-25 10:00:00,26.77,27.14,26.72,27.0,666200.0,14.8062,15.0108,14.7785,14.9334,666200.0
2005-04-25 10:30:00,27.0,27.17,26.94,27.15,532600.0,14.9334,15.0274,14.9002,15.0163,532600.0
2005-04-25 11:00:00,27.13,27.15,27.03,27.13,283200.0,15.0053,15.0163,14.95,15.0053,283200.0
2005-04-25 11:30:00,27.11,27.25,27.05,27.25,209000.0,14.9942,15.0717,14.961,15.0717,209000.0
2005-04-25 12:00:00,27.25,27.25,27.0,27.07,174600.0,15.0717,15.0717,14.9334,14.9721,174600.0
2005-04-25 12:30:00,27.07,27.18,27.05,27.13,111600.0,14.9721,15.0329,14.961,15.0053,111600.0
2005-04-25 13:00:00,27.14,27.22,27.11,27.22,149000.0,15.0108,15.0551,14.9942,15.0551,149000.0
2005-04-25 13:30:00,27.22,27.25,26.96,26.96,215200.0,15.0551,15.0717,14.9113,14.9113,215200.0
2005-04-25 14:00:00,26.96,27.09,26.93,27.03,269800.0,14.9113,14.9832,14.8947,14.95,269800.0
2005-04-25 14:30:00,27.03,27.08,26.96,26.99,216000.0,14.95,14.9776,14.9113,14.9279,216000.0
2005-04-25 15:00:00,27.0,27.0,26.65,26.73,886400.0,14.9334,14.9334,14.7398,14.784,886400.0
2005-04-25 15:30:00,26.7,26.78,26.63,26.68,1171000.0,14.7675,14.8117,14.7287,14.7564,1171000.0
2005-04-26 09:30:00,26.7,26.95,26.22,26.42,1306400.0,14.7675,14.9057,14.502,14.6126,1306400.0
2005-04-26 10:00:00,26.42,26.53,26.23,26.43,793800.0,14.6126,14.6734,14.5075,14.6181,793800.0
2005-04-26 10:30:00,26.43,26.55,26.3,26.38,728200.0,14.6181,14.6845,14.5462,14.5905,728200.0
2005-04-26 11:00:00,26.36,26.48,26.31,26.38,371800.0,14.5794,14.6458,14.5518,14.5905,371800.0
2005-04-26 11:30:00,26.35,26.45,26.35,26.35,204600.0,14.5739,14.6292,14.5739,14.5739,204600.0
2005-04-26 12:00:00,26.36,26.4,26.18,26.18,205600.0,14.5794,14.6015,14.4798,14.4798,205600.0
2005-04-26 12:30:00,26.17,26.23,26.03,26.1,440400.0,14.4743,14.5075,14.3969,14.4356,440400.0
2005-04-26 13:00:00,26.1,26.11,25.78,25.8,574600.0,14.4356,14.4411,14.2586,14.2697,574600.0
2005-04-26 13:30:00,25.79,25.91,25.74,25.86,466600.0,14.2641,14.3305,14.2365,14.3029,466600.0
2005-04-26 14:00:00,25.86,25.93,25.78,25.81,561400.0,14.3029,14.3416,14.2586,14.2752,561400.0
2005-04-26 14:30:00,25.82,25.93,25.82,25.85,415200.0,14.2807,14.3416,14.2807,14.2973,415200.0
2005-04-26 15:00:00,25.84,25.99,25.83,25.93,497200.0,14.2918,14.3748,14.2863,14.3416,497200.0
2005-04-26 15:30:00,25.93,25.97,25.78,25.84,1004400.0,14.3416,14.3637,14.2586,14.2918,1004400.0
2005-04-27 09:30:00,25.8,25.85,24.85,24.88,1806600.0,14.2697,14.2973,13.7442,13.7608,1806600.0
2005-04-27 10:00:00,24.89,25.0,24.67,24.81,1178200.0,13.7664,13.8272,13.6447,13.7221,1178200.0
2005-04-27 10:30:00,24.8,25.05,24.8,25.04,865000.0,13.7166,13.8549,13.7166,13.8493,865000.0
2005-04-27 11:00:00,25.04,25.04,24.75,24.96,715400.0,13.8493,13.8493,13.6889,13.8051,715400.0
2005-04-27 11:30:00,24.96,25.11,24.86,25.1,735000.0,13.8051,13.888,13.7498,13.8825,735000.0
2005-04-27 12:00:00,25.11,25.25,25.09,25.13,355800.0,13.888,13.9655,13.877,13.8991,355800.0
2005-04-27 12:30:00,25.13,25.2,25.05,25.15,280200.0,13.8991,13.9378,13.8549,13.9102,280200.0
2005-04-27 13:00:00,25.14,25.29,25.14,25.21,337400.0,13.9046,13.9876,13.9046,13.9434,337400.0
2005-04-27 13:30:00,25.2,25.54,25.18,25.46,486200.0,13.9378,14.1259,13.9268,14.0816,486200.0
2005-04-27 14:00:00,25.47,25.5,25.27,25.27,444000.0,14.0872,14.1037,13.9765,13.9765,444000.0
2005-04-27 14:30:00,25.26,25.3,25.08,25.19,497400.0,13.971,13.9931,13.8715,13.9323,497400.0
2005-04-27 15:00:00,25.21,25.27,25.11,25.14,425400.0,13.9434,13.9765,13.888,13.9046,425400.0
2005-04-27 15:30:00,25.14,25.21,25.07,25.17,712000.0,13.9046,13.9434,13.8659,13.9212,712000.0
2005-04-28 09:30:00,25.0,25.48,24.9,24.93,1356200.0,13.8272,14.0927,13.7719,13.7885,1356200.0
2005-04-28 10:00:00,24.92,25.67,24.92,25.6,887200.0,13.783,14.1978,13.783,14.1591,887200.0
2005-04-28 10:30:00,25.59,25.8,25.5,25.64,865400.0,14.1535,14.2697,14.1037,14.1812,865400.0
2005-04-28 11:00:00,25.64,25.65,25.27,25.27,388000.0,14.1812,14.1867,13.9765,13.9765,388000.0
2005-04-28 11:30:00,25.27,25.32,25.1,25.15,616800.0,13.9765,14.0042,13.8825,13.9102,616800.0
2005-04-28 12:00:00,25.14,25.18,25.04,25.17,320800.0,13.9046,13.9268,13.8493,13.9212,320800.0
2005-04-28 12:30:00,25.18,25.32,25.18,25.18,265200.0,13.9268,14.0042,13.9268,13.9268,265200.0
2005-04-28 13:00:00,25.18,25.18,25.06,25.08,300600.0,13.9268,13.9268,13.8604,13.8715,300600.0
2005-04-28 13:30:00,25.08,25.2,25.02,25.15,203800.0,13.8715,13.9378,13.8383,13.9102,203800.0
2005-04-28 14:00:00,25.16,25.21,24.91,24.96,620800.0,13.9157,13.9434,13.7774,13.8051,620800.0
2005-04-28 14:30:00,24.96,25.07,24.86,24.97,424200.0,13.8051,13.8659,13.7498,13.8106,424200.0
2005-04-28 15:00:00,24.95,25.0,24.88,24.93,523800.0,13.7996,13.8272,13.7608,13.7885,523800.0
2005-04-28 15:30:00,24.93,24.97,24.88,24.88,745400.0,13.7885,13.8106,13.7608,13.7608,745400.0
2005-04-29 09:30:00,25.25,25.55,25.11,25.33,930600.0,13.9655,14.1314,13.888,14.0097,930600.0
2005-04-29 10:00:00,25.33,25.47,24.78,24.86,701600.0,14.0097,14.0872,13.7055,13.7498,701600.0
2005-04-29 10:30:00,24.86,24.96,24.72,24.84,495200.0,13.7498,13.8051,13.6723,13.7387,495200.0
2005-04-29 11:00:00,24.85,25.0,24.85,25.0,450800.0,13.7442,13.8272,13.7442,13.8272,450800.0
2005-04-29 11:30:00,25.0,25.23,24.92,25.23,418200.0,13.8272,13.9544,13.783,13.9544,418200.0
2005-04-29 12:00:00,25.23,25.43,25.23,25.33,520200.0,13.9544,14.065,13.9544,14.0097,520200.0
2005-04-29 12:30:00,25.34,25.45,25.31,25.32,280200.0,14.0153,14.0761,13.9987,14.0042,280200.0
2005-04-29 13:00:00,25.32,25.43,25.28,25.33,615000.0,14.0042,14.065,13.9821,14.0097,615000.0
2005-04-29 13:30:00,25.34,25.35,25.22,25.28,537600.0,14.0153,14.0208,13.9489,13.9821,537600.0
2005-04-29 14:00:00,25.29,25.33,25.22,25.31,375600.0,13.9876,14.0097,13.9489,13.9987,375600.0
2005-04-29 14:30:00,25.31,25.5,25.31,25.43,594200.0,13.9987,14.1037,13.9987,14.065,594200.0
2005-04-29 15:00:00,25.43,25.5,25.34,25.43,627000.0,14.065,14.1037,14.0153,14.065,627000.0
2005-04-29 15:30:00,25.43,25.51,25.38,25.5,915200.0,14.065,14.1093,14.0374,14.1037,915200.0
2005-05-02 09:30:00,25.55,25.62,25.33,25.5,1260000.0,14.1314,14.1701,14.0097,14.1037,1260000.0
2005-05-02 10:00:00,25.52,25.52,25.23,25.35,587400.0,14.1148,14.1148,13.9544,14.0208,587400.0
2005-05-02 10:30:00,25.36,25.47,25.16,25.16,390000.0,14.0263,14.0872,13.9157,13.9157,390000.0
2005-05-02 11:00:00,25.11,25.29,25.09,25.12,349800.0,13.888,13.9876,13.877,13.8936,349800.0
2005-05-02 11:30:00,25.12,25.29,25.12,25.29,261600.0,13.8936,13.9876,13.8936,13.9876,261600.0
2005-05-02 12:00:00,25.29,25.29,25.2,25.21,216400.0,13.9876,13.9876,13.9378,13.9434,216400.0
2005-05-02 12:30:00,25.21,25.3,25.21,25.28,156200.0,13.9434,13.9931,13.9434,13.9821,156200.0
2005-05-02 13:00:00,25.28,25.35,25.24,25.32,255800.0,13.9821,14.0208,13.9599,14.0042,255800.0
2005-05-02 13:30:00,25.31,25.36,25.3,25.32,276600.0,13.9987,14.0263,13.9931,14.0042,276600.0
2005-05-02 14:00:00,25.32,25.32,25.18,25.2,341400.0,14.0042,14.0042,13.9268,13.9378,341400.0
2005-05-02 14:30:00,25.2,25.26,25.18,25.25,386800.0,13.9378,13.971,13.9268,13.9655,386800.0
2005-05-02 15:00:00,25.25,25.31,25.23,25.3,256200.0,13.9655,13.9987,13.9544,13.9931,256200.0
2005-05-02 15:30:00,25.32,25.5,25.29,25.5,550800.0,14.0042,14.1037,13.9876,14.1037,550800.0
2005-05-03 09:30:00,25.2,25.75,25.18,25.58,817600.0,13.9378,14.242,13.9268,14.148,817600.0
2005-05-03 10:00:00,25.58,25.65,25.4,25.47,809200.0,14.148,14.1867,14.0484,14.0872,809200.0
2005-05-03 10:30:00,25.46,25.5,25.31,25.35,450400.0,14.0816,14.1037,13.9987,14.0208,450400.0
2005-05-03 11:00:00,25.36,25.68,25.36,25.68,636800.0,14.0263,14.2033,14.0263,14.2033,636800.0
2005-05-03 11:30:00,25.68,25.7,25.57,25.6,177000.0,14.2033,14.2144,14.1425,14.1591,177000.0
2005-05-03 12:00:00,25.6,25.61,25.52,25.61,151800.0,14.1591,14.1646,14.1148,14.1646,151800.0
2005-05-03 12:30:00,25.61,25.66,25.54,25.64,230600.0,14.1646,14.1922,14.1259,14.1812,230600.0
2005-05-03 13:00:00,25.63,25.74,25.6,25.68,268400.0,14.1757,14.2365,14.1591,14.2033,268400.0
2005-05-03 13:30:00,25.68,25.68,25.57,25.66,153800.0,14.2033,14.2033,14.1425,14.1922,153800.0
2005-05-03 14:00:00,25.66,25.75,25.42,25.5,387800.0,14.1922,14.242,14.0595,14.1037,387800.0
2005-05-03 14:30:00,25.49,25.88,25.47,25.79,545200.0,14.0982,14.3139,14.0872,14.2641,545200.0
2005-05-03 15:00:00,25.79,25.83,25.5,25.6,367400.0,14.2641,14.2863,14.1037,14.1591,367400.0
2005-05-03 15:30:00,25.61,25.65,25.2,25.58,662800.0,14.1646,14.1867,13.9378,14.148,662800.0
2005-05-04 09:30:00,25.65,26.0,25.63,25.65,568200.0,14.1867,14.3803,14.1757,14.1867,568200.0
2005-05-04 10:00:00,25.68,26.18,25.65,26.14,530200.0,14.2033,14.4798,14.1867,14.4577,530200.0
2005-05-04 10:30:00,26.14,26.3,26.11,26.29,522800.0,14.4577,14.5462,14.4411,14.5407,522800.0
2005-05-04 11:00:00,26.3,26.57,26.3,26.51,504400.0,14.5462,14.6956,14.5462,14.6624,504400.0
2005-05-04 11:30:00,26.5,26.63,26.36,26.49,422800.0,14.6568,14.7287,14.5794,14.6513,422800.0
2005-05-04 12:00:00,26.5,26.57,26.35,26.5,298400.0,14.6568,14.6956,14.5739,14.6568,298400.0
2005-05-04 12:30:00,26.49,26.5,26.36,26.38,331600.0,14.6513,14.6568,14.5794,14.5905,331600.0
2005-05-04 13:00:00,26.38,26.43,26.28,26.3,274000.0,14.5905,14.6181,14.5352,14.5462,274000.0
2005-05-04 13:30:00,26.3,26.42,26.27,26.34,216200.0,14.5462,14.6126,14.5296,14.5683,216200.0
2005-05-04 14:00:00,26.34,26.43,26.33,26.35,249000.0,14.5683,14.6181,14.5628,14.5739,249000.0
2005-05-04 14:30:00,26.35,26.43,26.29,26.4,210000.0,14.5739,14.6181,14.5407,14.6015,210000.0
2005-05-04 15:00:00,26.42,26.42,26.3,26.36,256200.0,14.6126,14.6126,14.5462,14.5794,256200.0
2005-05-04 15:30:00,26.36,26.5,26.35,26.35,702200.0,14.5794,14.6568,14.5739,14.5739,702200.0
2005-05-05 09:30:00,26.42,26.57,26.2,26.55,470000.0,14.6126,14.6956,14.4909,14.6845,470000.0
2005-05-05 10:00:00,26.55,26.65,26.25,26.27,396400.0,14.6845,14.7398,14.5186,14.5296,396400.0
2005-05-05 10:30:00,26.3,26.35,26.15,26.26,434000.0,14.5462,14.5739,14.4633,14.5241,434000.0
2005-05-05 11:00:00,26.25,26.36,26.2,26.23,275200.0,14.5186,14.5794,14.4909,14.5075,275200.0
2005-05-05 11:30:00,26.24,26.44,26.23,26.43,186400.0,14.513,14.6237,14.5075,14.6181,186400.0
2005-05-05 12:00:00,26.43,26.49,26.37,26.41,191200.0,14.6181,14.6513,14.5849,14.6071,191200.0
2005-05-05 12:30:00,26.41,26.42,26.14,26.14,443400.0,14.6071,14.6126,14.4577,14.4577,443400.0
2005-05-05 13:00:00,26.14,26.14,25.89,25.98,438200.0,14.4577,14.4577,14.3195,14.3692,438200.0
2005-05-05 13:30:00,25.98,26.14,25.96,25.96,293800.0,14.3692,14.4577,14.3582,14.3582,293800.0
2005-05-05 14:00:00,25.96,26.25,25.96,26.09,339000.0,14.3582,14.5186,14.3582,14.4301,339000.0
2005-05-05 14:30:00,26.11,26.19,25.99,26.04,365600.0,14.4411,14.4854,14.3748,14.4024,365600.0
2005-05-05 15:00:00,26.04,26.17,25.98,26.05,351600.0,14.4024,14.4743,14.3692,14.4079,351600.0
2005-05-05 15:30:00,26.05,26.21,26.05,26.16,420600.0,14.4079,14.4964,14.4079,14.4688,420600.0
2005-05-06 09:30:00,26.6,26.8,26.5,26.65,733000.0,14.7121,14.8228,14.6568,14.7398,733000.0
2005-05-06 10:00:00,26.65,26.73,26.55,26.71,447400.0,14.7398,14.784,14.6845,14.773,447400.0
2005-05-06 10:30:00,26.7,26.86,26.67,26.84,290200.0,14.7675,14.8559,14.7509,14.8449,290200.0
2005-05-06 11:00:00,26.84,26.89,26.74,26.75,342400.0,14.8449,14.8725,14.7896,14.7951,342400.0
2005-05-06 11:30:00,26.75,26.83,26.66,26.78,334600.0,14.7951,14.8394,14.7453,14.8117,334600.0
2005-05-06 12:00:00,26.78,26.78,26.57,26.73,471400.0,14.8117,14.8117,14.6956,14.784,471400.0
2005-05-06 12:30:00,26.73,26.78,26.65,26.76,295000.0,14.784,14.8117,14.7398,14.8006,295000.0
2005-05-06 13:00:00,26.75,26.78,26.65,26.75,155800.0,14.7951,14.8117,14.7398,14.7951,155800.0
2005-05-06 13:30:00,26.75,26.8,26.68,26.71,159200.0,14.7951,14.8228,14.7564,14.773,159200.0
2005-05-06 14:00:00,26.71,26.86,26.7,26.83,215200.0,14.773,14.8559,14.7675,14.8394,215200.0
2005-05-06 14:30:00,26.84,26.89,26.8,26.8,179400.0,14.8449,14.8725,14.8228,14.8228,179400.0
2005-05-06 15:00:00,26.8,26.83,26.74,26.78,312400.0,14.8228,14.8394,14.7896,14.8117,312400.0
2005-05-06 15:30:00,26.78,26.83,26.73,26.75,531800.0,14.8117,14.8394,14.784,14.7951,531800.0
2005-05-09 09:30:00,26.7,27.08,26.5,26.66,635400.0,14.7675,14.9776,14.6568,14.7453,635400.0
2005-05-09 10:00:00,26.66,26.68,26.36,26.46,600400.0,14.7453,14.7564,14.5794,14.6347,600400.0
2005-05-09 10:30:00,26.49,26.64,26.45,26.5,564600.0,14.6513,14.7343,14.6292,14.6568,564600.0
2005-05-09 11:00:00,26.5,26.72,26.48,26.72,244400.0,14.6568,14.7785,14.6458,14.7785,244400.0
2005-05-09 11:30:00,26.72,26.83,26.65,26.68,269600.0,14.7785,14.8394,14.7398,14.7564,269600.0
2005-05-09 12:00:00,26.68,26.89,26.67,26.84,219600.0,14.7564,14.8725,14.7509,14.8449,219600.0
2005-05-09 12:30:00,26.84,26.9,26.84,26.84,176600.0,14.8449,14.8781,14.8449,14.8449,176600.0
2005-05-09 13:00:00,26.85,26.87,26.79,26.84,150400.0,14.8504,14.8615,14.8172,14.8449,150400.0
2005-05-09 13:30:00,26.83,26.88,26.8,26.87,163200.0,14.8394,14.867,14.8228,14.8615,163200.0
2005-05-09 14:00:00,26.86,26.88,26.73,26.76,197000.0,14.8559,14.867,14.784,14.8006,197000.0
2005-05-09 14:30:00,26.76,26.79,26.71,26.76,137400.0,14.8006,14.8172,14.773,14.8006,137400.0
2005-05-09 15:00:00,26.76,26.79,26.61,26.74,320200.0,14.8006,14.8172,14.7177,14.7896,320200.0
2005-05-09 15:30:00,26.74,26.82,26.7,26.81,452000.0,14.7896,14.8338,14.7675,14.8283,452000.0
2005-05-10 09:30:00,26.22,26.22,25.5,26.06,1334800.0,14.502,14.502,14.1037,14.4135,1334800.0
2005-05-10 10:00:00,26.06,26.25,25.99,26.09,695600.0,14.4135,14.5186,14.3748,14.4301,695600.0
2005-05-10 10:30:00,26.08,26.19,26.05,26.11,423800.0,14.4245,14.4854,14.4079,14.4411,423800.0
2005-05-10 11:00:00,26.13,26.17,26.07,26.09,442600.0,14.4522,14.4743,14.419,14.4301,442600.0
2005-05-10 11:30:00,26.09,26.15,25.93,25.95,500000.0,14.4301,14.4633,14.3416,14.3526,500000.0
2005-05-10 12:00:00,25.95,26.08,25.88,25.88,466000.0,14.3526,14.4245,14.3139,14.3139,466000.0
2005-05-10 12:30:00,25.89,25.96,25.86,25.9,372600.0,14.3195,14.3582,14.3029,14.325,372600.0
2005-05-10 13:00:00,25.89,25.98,25.84,25.98,428000.0,14.3195,14.3692,14.2918,14.3692,428000.0
2005-05-10 13:30:00,25.98,26.02,25.79,25.88,366400.0,14.3692,14.3914,14.2641,14.3139,366400.0
2005-05-10 14:00:00,25.88,25.88,25.65,25.68,360200.0,14.3139,14.3139,14.1867,14.2033,360200.0
2005-05-10 14:30:00,25.68,25.71,25.5,25.5,465800.0,14.2033,14.2199,14.1037,14.1037,465800.0
2005-05-10 15:00:00,25.5,25.64,25.43,25.6,667600.0,14.1037,14.1812,14.065,14.1591,667600.0
2005-05-10 15:30:00,25.6,25.6,25.41,25.5,870000.0,14.1591,14.1591,14.054,14.1037,870000.0
2005-05-11 09:30:00,25.63,25.86,25.3,25.43,831800.0,14.1757,14.3029,13.9931,14.065,831800.0
2005-05-11 10:00:00,25.44,25.48,25.23,25.3,627400.0,14.0706,14.0927,13.9544,13.9931,627400.0
2005-05-11 10:30:00,25.31,25.58,25.19,25.35,522600.0,13.9987,14.148,13.9323,14.0208,522600.0
2005-05-11 11:00:00,25.32,25.43,25.25,25.36,262200.0,14.0042,14.065,13.9655,14.0263,262200.0
2005-05-11 11:30:00,25.36,25.49,25.29,25.35,203400.0,14.0263,14.0982,13.9876,14.0208,203400.0
2005-05-11 12:00:00,25.35,25.47,25.17,25.39,398000.0,14.0208,14.0872,13.9212,14.0429,398000.0
2005-05-11 12:30:00,25.41,25.45,25.36,25.4,272200.0,14.054,14.0761,14.0263,14.0484,272200.0
2005-05-11 13:00:00,25.4,25.5,25.4,25.44,254800.0,14.0484,14.1037,14.0484,14.0706,254800.0
2005-05-11 13:30:00,25.43,25.45,25.3,25.39,229000.0,14.065,14.0761,13.9931,14.0429,229000.0
2005-05-11 14:00:00,25.39,25.75,25.39,25.67,596000.0,14.0429,14.242,14.0429,14.1978,596000.0
2005-05-11 14:30:00,25.67,25.85,25.66,25.75,607400.0,14.1978,14.2973,14.1922,14.242,607400.0
2005-05-11 15:00:00,25.76,25.91,25.68,25.82,446200.0,14.2476,14.3305,14.2033,14.2807,446200.0
2005-05-11 15:30:00,25.82,26.03,25.78,25.94,680800.0,14.2807,14.3969,14.2586,14.3471,680800.0
2005-05-12 09:30:00,25.94,25.94,25.1,25.2,1501800.0,14.3471,14.3471,13.8825,13.9378,1501800.0
2005-05-12 10:00:00,25.2,25.33,25.0,25.13,1276200.0,13.9378,14.0097,13.8272,13.8991,1276200.0
2005-05-12 10:30:00,25.16,25.23,24.93,24.99,1362000.0,13.9157,13.9544,13.7885,13.8217,1362000.0
2005-05-12 11:00:00,24.99,25.06,24.83,24.94,910600.0,13.8217,13.8604,13.7332,13.794,910600.0
2005-05-12 11:30:00,24.94,25.0,24.83,24.91,616200.0,13.794,13.8272,13.7332,13.7774,616200.0
2005-05-12 12:00:00,24.91,25.07,24.72,24.81,624400.0,13.7774,13.8659,13.6723,13.7221,624400.0
2005-05-12 12:30:00,24.81,24.83,24.56,24.71,642800.0,13.7221,13.7332,13.5838,13.6668,642800.0
2005-05-12 13:00:00,24.71,24.74,24.53,24.56,440800.0,13.6668,13.6834,13.5673,13.5838,440800.0
2005-05-12 13:30:00,24.56,24.56,23.95,23.99,980600.0,13.5838,13.5838,13.2465,13.2686,980600.0
2005-05-12 14:00:00,23.99,24.4,23.99,24.18,1338800.0,13.2686,13.4954,13.2686,13.3737,1338800.0
2005-05-12 14:30:00,24.18,24.46,24.18,24.33,992400.0,13.3737,13.5285,13.3737,13.4566,992400.0
2005-05-12 15:00:00,24.32,24.53,24.28,24.5,1224800.0,13.4511,13.5673,13.429,13.5507,1224800.0
2005-05-12 15:30:00,24.5,24.55,24.36,24.43,1148200.0,13.5507,13.5783,13.4732,13.5119,1148200.0
2005-05-13 09:30:00,24.4,24.73,24.2,24.27,1330400.0,13.4954,13.6779,13.3847,13.4235,1330400.0
2005-05-13 10:00:00,24.21,24.28,23.88,23.94,1692400.0,13.3903,13.429,13.2077,13.2409,1692400.0
2005-05-13 10:30:00,23.95,24.5,23.86,24.49,1111600.0,13.2465,13.5507,13.1967,13.5451,1111600.0
2005-05-13 11:00:00,24.48,24.71,24.39,24.57,1227600.0,13.5396,13.6668,13.4898,13.5894,1227600.0
2005-05-13 11:30:00,24.58,24.79,24.53,24.64,690800.0,13.5949,13.7111,13.5673,13.6281,690800.0
2005-05-13 12:00:00,24.64,24.7,24.54,24.69,318600.0,13.6281,13.6613,13.5728,13.6557,318600.0
2005-05-13 12:30:00,24.69,24.69,24.33,24.35,369800.0,13.6557,13.6557,13.4566,13.4677,369800.0
2005-05-13 13:00:00,24.34,24.36,24.0,24.07,354800.0,13.4622,13.4732,13.2741,13.3128,354800.0
2005-05-13 13:30:00,24.07,24.08,23.75,23.84,581200.0,13.3128,13.3184,13.1358,13.1856,581200.0
2005-05-13 14:00:00,23.83,23.84,23.58,23.71,695800.0,13.1801,13.1856,13.0418,13.1137,695800.0
2005-05-13 14:30:00,23.71,23.8,23.56,23.74,645800.0,13.1137,13.1635,13.0308,13.1303,645800.0
2005-05-13 15:00:00,23.73,24.11,23.64,23.88,1291200.0,13.1248,13.335,13.075,13.2077,1291200.0
2005-05-13 15:30:00,23.88,24.08,23.82,23.96,838200.0,13.2077,13.3184,13.1746,13.252,838200.0
2005-05-16 09:30:00,23.9,24.29,23.53,23.68,573800.0,13.2188,13.4345,13.0142,13.0971,573800.0
2005-05-16 10:00:00,23.67,24.1,23.67,24.1,898600.0,13.0916,13.3294,13.0916,13.3294,898600.0
2005-05-16 10:30:00,24.1,24.36,24.09,24.13,542400.0,13.3294,13.4732,13.3239,13.346,542400.0
2005-05-16 11:00:00,24.13,24.29,24.11,24.2,227000.0,13.346,13.4345,13.335,13.3847,227000.0
2005-05-16 11:30:00,24.2,24.21,24.01,24.08,288000.0,13.3847,13.3903,13.2796,13.3184,288000.0
2005-05-16 12:00:00,24.08,24.18,24.06,24.14,175400.0,13.3184,13.3737,13.3073,13.3515,175400.0
2005-05-16 12:30:00,24.14,24.21,24.11,24.21,162600.0,13.3515,13.3903,13.335,13.3903,162600.0
2005-05-16 13:00:00,24.22,24.33,24.22,24.31,251600.0,13.3958,13.4566,13.3958,13.4456,251600.0
2005-05-16 13:30:00,24.32,24.47,24.25,24.45,278800.0,13.4511,13.5341,13.4124,13.523,278800.0
2005-05-16 14:00:00,24.45,24.49,24.35,24.39,533800.0,13.523,13.5451,13.4677,13.4898,533800.0
2005-05-16 14:30:00,24.39,24.4,24.3,24.32,478800.0,13.4898,13.4954,13.44,13.4511,478800.0
2005-05-16 15:00:00,24.32,24.49,24.32,24.47,534200.0,13.4511,13.5451,13.4511,13.5341,534200.0
2005-05-16 15:30:00,24.46,24.56,24.39,24.52,630200.0,13.5285,13.5838,13.4898,13.5617,630200.0
2005-05-17 09:30:00,24.43,24.95,24.41,24.83,992400.0,13.5119,13.7996,13.5009,13.7332,992400.0
2005-05-17 10:00:00,24.83,24.86,24.74,24.78,434800.0,13.7332,13.7498,13.6834,13.7055,434800.0
2005-05-17 10:30:00,24.78,24.81,24.53,24.74,844600.0,13.7055,13.7221,13.5673,13.6834,844600.0
2005-05-17 11:00:00,24.74,24.84,24.68,24.7,428600.0,13.6834,13.7387,13.6502,13.6613,428600.0
2005-05-17 11:30:00,24.7,24.83,24.66,24.82,454200.0,13.6613,13.7332,13.6392,13.7276,454200.0
2005-05-17 12:00:00,24.82,24.82,24.7,24.75,254000.0,13.7276,13.7276,13.6613,13.6889,254000.0
2005-05-17 12:30:00,24.75,24.8,24.75,24.79,274800.0,13.6889,13.7166,13.6889,13.7111,274800.0
2005-05-17 13:00:00,24.79,24.86,24.77,24.86,460400.0,13.7111,13.7498,13.7,13.7498,460400.0
2005-05-17 13:30:00,24.86,24.9,24.83,24.9,297600.0,13.7498,13.7719,13.7332,13.7719,297600.0
2005-05-17 14:00:00,24.91,25.0,24.89,24.96,507800.0,13.7774,13.8272,13.7664,13.8051,507800.0
2005-05-17 14:30:00,24.96,25.15,24.82,25.05,674400.0,13.8051,13.9102,13.7276,13.8549,674400.0
2005-05-17 15:00:00,25.05,25.15,25.04,25.14,508600.0,13.8549,13.9102,13.8493,13.9046,508600.0
2005-05-17 15:30:00,25.15,25.33,25.11,25.23,827200.0,13.9102,14.0097,13.888,13.9544,827200.0
2005-05-18 09:30:00,25.45,25.68,25.39,25.5,1057800.0,14.0761,14.2033,14.0429,14.1037,1057800.0
2005-05-18 10:00:00,25.5,26.7,25.45,26.48,1713800.0,14.1037,14.7675,14.0761,14.6458,1713800.0
2005-05-18 10:30:00,26.48,26.75,26.4,26.72,1089400.0,14.6458,14.7951,14.6015,14.7785,1089400.0
2005-05-18 11:00:00,26.73,26.8,26.53,26.61,897600.0,14.784,14.8228,14.6734,14.7177,897600.0
2005-05-18 11:30:00,26.61,26.65,26.46,26.54,494400.0,14.7177,14.7398,14.6347,14.679,494400.0
2005-05-18 12:00:00,26.56,26.68,26.54,26.64,415400.0,14.69,14.7564,14.679,14.7343,415400.0
2005-05-18 12:30:00,26.63,26.75,26.58,26.7,341600.0,14.7287,14.7951,14.7011,14.7675,341600.0
2005-05-18 13:00:00,26.7,26.72,26.58,26.62,343200.0,14.7675,14.7785,14.7011,14.7232,343200.0
2005-05-18 13:30:00,26.62,26.63,26.43,26.47,435200.0,14.7232,14.7287,14.6181,14.6402,435200.0
2005-05-18 14:00:00,26.47,26.59,26.43,26.53,253000.0,14.6402,14.7066,14.6181,14.6734,253000.0
2005-05-18 14:30:00,26.54,26.59,26.45,26.46,351400.0,14.679,14.7066,14.6292,14.6347,351400.0
2005-05-18 15:00:00,26.45,26.5,26.4,26.41,433800.0,14.6292,14.6568,14.6015,14.6071,433800.0
2005-05-18 15:30:00,26.4,26.43,26.31,26.39,530000.0,14.6015,14.6181,14.5518,14.596,530000.0
2005-05-19 09:30:00,26.36,26.37,26.0,26.15,815600.0,14.5794,14.5849,14.3803,14.4633,815600.0
2005-05-19 10:00:00,26.15,26.17,25.9,25.96,616600.0,14.4633,14.4743,14.325,14.3582,616600.0
2005-05-19 10:30:00,25.96,26.05,25.84,26.03,602200.0,14.3582,14.4079,14.2918,14.3969,602200.0
2005-05-19 11:00:00,26.02,26.09,25.98,26.02,424400.0,14.3914,14.4301,14.3692,14.3914,424400.0
2005-05-19 11:30:00,26.0,26.1,25.99,26.1,226400.0,14.3803,14.4356,14.3748,14.4356,226400.0
2005-05-19 12:00:00,26.11,26.11,25.96,25.98,292600.0,14.4411,14.4411,14.3582,14.3692,292600.0
2005-05-19 12:30:00,25.98,26.0,25.81,25.93,221600.0,14.3692,14.3803,14.2752,14.3416,221600.0
2005-05-19 13:00:00,25.93,26.03,25.89,25.92,168600.0,14.3416,14.3969,14.3195,14.336,168600.0
2005-05-19 13:30:00,25.92,26.0,25.9,25.95,135600.0,14.336,14.3803,14.325,14.3526,135600.0
2005-05-19 14:00:00,25.95,26.02,25.85,25.98,236600.0,14.3526,14.3914,14.2973,14.3692,236600.0
2005-05-19 14:30:00,25.98,25.99,25.85,25.91,288800.0,14.3692,14.3748,14.2973,14.3305,288800.0
2005-05-19 15:00:00,25.93,26.06,25.9,26.0,306000.0,14.3416,14.4135,14.325,14.3803,306000.0
2005-05-19 15:30:00,26.0,26.14,25.97,26.03,540200.0,14.3803,14.4577,14.3637,14.3969,540200.0
2005-05-20 09:30:00,25.93,25.93,25.65,25.88,651200.0,14.3416,14.3416,14.1867,14.3139,651200.0
2005-05-20 10:00:00,25.91,26.24,25.88,26.14,453600.0,14.3305,14.513,14.3139,14.4577,453600.0
2005-05-20 10:30:00,26.11,26.14,25.96,26.0,305000.0,14.4411,14.4577,14.3582,14.3803,305000.0
2005-05-20 11:00:00,26.0,26.0,25.84,25.86,312800.0,14.3803,14.3803,14.2918,14.3029,312800.0
2005-05-20 11:30:00,25.86,25.88,25.72,25.75,371200.0,14.3029,14.3139,14.2254,14.242,371200.0
2005-05-20 12:00:00,25.74,25.75,25.62,25.75,330200.0,14.2365,14.242,14.1701,14.242,330200.0
2005-05-20 12:30:00,25.75,25.77,25.68,25.75,297000.0,14.242,14.2531,14.2033,14.242,297000.0
2005-05-20 13:00:00,25.75,25.79,25.72,25.75,194200.0,14.242,14.2641,14.2254,14.242,194200.0
2005-05-20 13:30:00,25.75,25.84,25.71,25.78,149800.0,14.242,14.2918,14.2199,14.2586,149800.0
2005-05-20 14:00:00,25.78,25.87,25.76,25.78,214800.0,14.2586,14.3084,14.2476,14.2586,214800.0
2005-05-20 14:30:00,25.78,25.83,25.75,25.8,329200.0,14.2586,14.2863,14.242,14.2697,329200.0
2005-05-20 15:00:00,25.8,25.84,25.75,25.81,341800.0,14.2697,14.2918,14.242,14.2752,341800.0
2005-05-20 15:30:00,25.81,25.83,25.74,25.8,415600.0,14.2752,14.2863,14.2365,14.2697,415600.0
2005-05-23 09:30:00,25.75,26.13,25.67,26.13,669200.0,14.242,14.4522,14.1978,14.4522,669200.0
2005-05-23 10:00:00,26.14,26.3,25.88,25.99,489000.0,14.4577,14.5462,14.3139,14.3748,489000.0
2005-05-23 10:30:00,26.0,26.08,25.87,25.92,329200.0,14.3803,14.4245,14.3084,14.336,329200.0
2005-05-23 11:00:00,25.92,25.99,25.85,25.97,154600.0,14.336,14.3748,14.2973,14.3637,154600.0
2005-05-23 11:30:00,25.97,26.09,25.93,26.09,221800.0,14.3637,14.4301,14.3416,14.4301,221800.0
2005-05-23 12:00:00,26.1,26.13,26.02,26.06,129600.0,14.4356,14.4522,14.3914,14.4135,129600.0
2005-05-23 12:30:00,26.08,26.13,25.99,26.04,187600.0,14.4245,14.4522,14.3748,14.4024,187600.0
2005-05-23 13:00:00,26.04,26.16,26.02,26.16,222400.0,14.4024,14.4688,14.3914,14.4688,222400.0
2005-05-23 13:30:00,26.16,26.22,26.13,26.22,225600.0,14.4688,14.502,14.4522,14.502,225600.0
2005-05-23 14:00:00,26.22,26.38,26.21,26.27,321400.0,14.502,14.5905,14.4964,14.5296,321400.0
2005-05-23 14:30:00,26.28,26.37,26.17,26.19,511200.0,14.5352,14.5849,14.4743,14.4854,511200.0
2005-05-23 15:00:00,26.19,26.28,26.13,26.19,423600.0,14.4854,14.5352,14.4522,14.4854,423600.0
2005-05-23 15:30:00,26.19,26.23,26.08,26.12,534000.0,14.4854,14.5075,14.4245,14.4467,534000.0
2005-05-24 09:30:00,26.14,26.18,25.84,25.98,523200.0,14.4577,14.4798,14.2918,14.3692,523200.0
2005-05-24 10:00:00,25.95,26.11,25.92,26.06,397000.0,14.3526,14.4411,14.336,14.4135,397000.0
2005-05-24 10:30:00,26.05,26.27,26.03,26.22,496600.0,14.4079,14.5296,14.3969,14.502,496600.0
2005-05-24 11:00:00,26.21,26.21,26.03,26.03,365600.0,14.4964,14.4964,14.3969,14.3969,365600.0
2005-05-24 11:30:00,26.04,26.07,25.85,25.88,343000.0,14.4024,14.419,14.2973,14.3139,343000.0
2005-05-24 12:00:00,25.88,26.01,25.86,25.94,222400.0,14.3139,14.3858,14.3029,14.3471,222400.0
2005-05-24 12:30:00,25.93,26.03,25.93,26.02,119200.0,14.3416,14.3969,14.3416,14.3914,119200.0
2005-05-24 13:00:00,26.02,26.06,26.0,26.05,82800.0,14.3914,14.4135,14.3803,14.4079,82800.0
2005-05-24 13:30:00,26.04,26.08,26.02,26.03,104800.0,14.4024,14.4245,14.3914,14.3969,104800.0
2005-05-24 14:00:00,26.04,26.11,25.92,26.01,362600.0,14.4024,14.4411,14.336,14.3858,362600.0
2005-05-24 14:30:00,26.0,26.04,25.88,26.0,334600.0,14.3803,14.4024,14.3139,14.3803,334600.0
2005-05-24 15:00:00,25.99,26.03,25.9,25.99,289800.0,14.3748,14.3969,14.325,14.3748,289800.0
2005-05-24 15:30:00,26.0,26.0,25.84,25.86,673400.0,14.3803,14.3803,14.2918,14.3029,673400.0
2005-05-25 09:30:00,25.75,25.75,24.82,25.05,1715400.0,14.242,14.242,13.7276,13.8549,1715400.0
2005-05-25 10:00:00,25.04,25.11,24.88,25.1,940800.0,13.8493,13.888,13.7608,13.8825,940800.0
2005-05-25 10:30:00,25.07,25.18,25.04,25.06,535000.0,13.8659,13.9268,13.8493,13.8604,535000.0
2005-05-25 11:00:00,25.06,25.37,25.06,25.36,513600.0,13.8604,14.0318,13.8604,14.0263,513600.0
2005-05-25 11:30:00,25.36,25.41,25.33,25.34,511400.0,14.0263,14.054,14.0097,14.0153,511400.0
2005-05-25 12:00:00,25.33,25.5,25.33,25.48,458400.0,14.0097,14.1037,14.0097,14.0927,458400.0
2005-05-25 12:30:00,25.48,25.7,25.48,25.63,417200.0,14.0927,14.2144,14.0927,14.1757,417200.0
2005-05-25 13:00:00,25.62,25.63,25.43,25.43,380000.0,14.1701,14.1757,14.065,14.065,380000.0
2005-05-25 13:30:00,25.43,25.65,25.43,25.65,450400.0,14.065,14.1867,14.065,14.1867,450400.0
2005-05-25 14:00:00,25.65,25.75,25.61,25.65,406400.0,14.1867,14.242,14.1646,14.1867,406400.0
2005-05-25 14:30:00,25.67,25.75,25.57,25.63,567200.0,14.1978,14.242,14.1425,14.1757,567200.0
2005-05-25 15:00:00,25.64,25.66,25.48,25.5,662000.0,14.1812,14.1922,14.0927,14.1037,662000.0
2005-05-25 15:30:00,25.5,25.6,25.46,25.59,887400.0,14.1037,14.1591,14.0816,14.1535,887400.0
2005-05-26 09:30:00,25.78,26.3,25.7,26.1,751400.0,14.2586,14.5462,14.2144,14.4356,751400.0
2005-05-26 10:00:00,26.1,26.25,26.03,26.18,562400.0,14.4356,14.5186,14.3969,14.4798,562400.0
2005-05-26 10:30:00,26.18,26.28,26.11,26.15,529200.0,14.4798,14.5352,14.4411,14.4633,529200.0
2005-05-26 11:00:00,26.15,26.22,26.13,26.19,460800.0,14.4633,14.502,14.4522,14.4854,460800.0
2005-05-26 11:30:00,26.19,26.2,26.17,26.18,525400.0,14.4854,14.4909,14.4743,14.4798,525400.0
2005-05-26 12:00:00,26.18,26.2,26.12,26.13,713600.0,14.4798,14.4909,14.4467,14.4522,713600.0
2005-05-26 12:30:00,26.13,26.22,26.1,26.21,471600.0,14.4522,14.502,14.4356,14.4964,471600.0
2005-05-26 13:00:00,26.21,26.31,26.18,26.2,465200.0,14.4964,14.5518,14.4798,14.4909,465200.0
2005-05-26 13:30:00,26.2,26.35,26.2,26.3,333000.0,14.4909,14.5739,14.4909,14.5462,333000.0
2005-05-26 14:00:00,26.29,26.38,26.29,26.35,313600.0,14.5407,14.5905,14.5407,14.5739,313600.0
2005-05-26 14:30:00,26.35,26.39,26.28,26.38,371400.0,14.5739,14.596,14.5352,14.5905,371400.0
2005-05-26 15:00:00,26.4,26.43,26.37,26.4,274800.0,14.6015,14.6181,14.5849,14.6015,274800.0
2005-05-26 15:30:00,26.41,26.43,26.33,26.42,806800.0,14.6071,14.6181,14.5628,14.6126,806800.0
2005-05-27 09:30:00,27.05,27.36,26.93,27.13,1340000.0,14.961,15.1325,14.8947,15.0053,1340000.0
2005-05-27 10:00:00,27.13,27.13,26.7,26.9,1081200.0,15.0053,15.0053,14.7675,14.8781,1081200.0
2005-05-27 10:30:00,26.91,26.98,26.85,26.91,552600.0,14.8836,14.9223,14.8504,14.8836,552600.0
2005-05-27 11:00:00,26.92,27.05,26.88,26.99,402000.0,14.8891,14.961,14.867,14.9279,402000.0
2005-05-27 11:30:00,26.98,27.02,26.81,26.83,392200.0,14.9223,14.9444,14.8283,14.8394,392200.0
2005-05-27 12:00:00,26.83,26.93,26.83,26.88,333000.0,14.8394,14.8947,14.8394,14.867,333000.0
2005-05-27 12:30:00,26.89,26.93,26.82,26.92,232600.0,14.8725,14.8947,14.8338,14.8891,232600.0
2005-05-27 13:00:00,26.91,26.91,26.76,26.79,691200.0,14.8836,14.8836,14.8006,14.8172,691200.0
2005-05-27 13:30:00,26.79,26.83,26.74,26.8,247200.0,14.8172,14.8394,14.7896,14.8228,247200.0
2005-05-27 14:00:00,26.8,26.92,26.79,26.92,141600.0,14.8228,14.8891,14.8172,14.8891,141600.0
2005-05-27 14:30:00,26.92,26.93,26.84,26.91,230400.0,14.8891,14.8947,14.8449,14.8836,230400.0
2005-05-27 15:00:00,26.9,26.91,26.82,26.86,209200.0,14.8781,14.8836,14.8338,14.8559,209200.0
2005-05-27 15:30:00,26.86,26.91,26.83,26.88,532600.0,14.8559,14.8836,14.8394,14.867,532600.0
2005-05-31 09:30:00,26.62,26.62,26.29,26.39,963800.0,14.7232,14.7232,14.5407,14.596,963800.0
2005-05-31 10:00:00,26.4,26.52,26.35,26.43,722600.0,14.6015,14.6679,14.5739,14.6181,722600.0
2005-05-31 10:30:00,26.43,26.62,26.43,26.5,499600.0,14.6181,14.7232,14.6181,14.6568,499600.0
2005-05-31 11:00:00,26.5,26.55,26.43,26.45,396400.0,14.6568,14.6845,14.6181,14.6292,396400.0
2005-05-31 11:30:00,26.45,26.49,26.36,26.38,217400.0,14.6292,14.6513,14.5794,14.5905,217400.0
2005-05-31 12:00:00,26.36,26.4,26.31,26.36,251200.0,14.5794,14.6015,14.5518,14.5794,251200.0
2005-05-31 12:30:00,26.35,26.42,26.32,26.36,234200.0,14.5739,14.6126,14.5573,14.5794,234200.0
2005-05-31 13:00:00,26.37,26.46,26.37,26.43,385600.0,14.5849,14.6347,14.5849,14.6181,385600.0
2005-05-31 13:30:00,26.43,26.52,26.42,26.48,289600.0,14.6181,14.6679,14.6126,14.6458,289600.0
2005-05-31 14:00:00,26.47,26.5,26.4,26.45,282200.0,14.6402,14.6568,14.6015,14.6292,282200.0
2005-05-31 14:30:00,26.46,26.59,26.46,26.57,475400.0,14.6347,14.7066,14.6347,14.6956,475400.0
2005-05-31 15:00:00,26.57,26.61,26.54,26.59,369800.0,14.6956,14.7177,14.679,14.7066,369800.0
2005-05-31 15:30:00,26.59,26.6,26.44,26.49,601600.0,14.7066,14.7121,14.6237,14.6513,601600.0
2005-06-01 09:30:00,26.38,26.61,26.38,26.48,513200.0,14.5905,14.7177,14.5905,14.6458,513200.0
2005-06-01 10:00:00,26.48,26.79,26.48,26.75,588400.0,14.6458,14.8172,14.6458,14.7951,588400.0
2005-06-01 10:30:00,26.75,26.93,26.75,26.82,448400.0,14.7951,14.8947,14.7951,14.8338,448400.0
2005-06-01 11:00:00,26.82,26.9,26.78,26.86,287200.0,14.8338,14.8781,14.8117,14.8559,287200.0
2005-06-01 11:30:00,26.86,26.95,26.85,26.87,157000.0,14.8559,14.9057,14.8504,14.8615,157000.0
2005-06-01 12:00:00,26.88,26.9,26.77,26.86,283800.0,14.867,14.8781,14.8062,14.8559,283800.0
2005-06-01 12:30:00,26.85,26.98,26.85,26.98,287000.0,14.8504,14.9223,14.8504,14.9223,287000.0
2005-06-01 13:00:00,26.98,27.16,26.97,27.15,474000.0,14.9223,15.0219,14.9168,15.0163,474000.0
2005-06-01 13:30:00,27.14,27.28,27.08,27.27,264400.0,15.0108,15.0882,14.9776,15.0827,264400.0
2005-06-01 14:00:00,27.27,27.3,27.14,27.16,350400.0,15.0827,15.0993,15.0108,15.0219,350400.0
2005-06-01 14:30:00,27.16,27.16,26.91,26.96,422800.0,15.0219,15.0219,14.8836,14.9113,422800.0
2005-06-01 15:00:00,26.97,27.0,26.93,26.99,339800.0,14.9168,14.9334,14.8947,14.9279,339800.0
2005-06-01 15:30:00,26.99,27.11,26.98,27.11,241200.0,14.9279,14.9942,14.9223,14.9942,241200.0
2005-06-02 09:30:00,26.76,27.62,26.76,27.53,1165400.0,14.8006,15.2763,14.8006,15.2265,1165400.0
2005-06-02 10:00:00,27.5,27.59,27.16,27.17,566200.0,15.2099,15.2597,15.0219,15.0274,566200.0
2005-06-02 10:30:00,27.15,27.25,26.93,27.15,408800.0,15.0163,15.0717,14.8947,15.0163,408800.0
2005-06-02 11:00:00,27.17,27.23,27.13,27.15,165000.0,15.0274,15.0606,15.0053,15.0163,165000.0
2005-06-02 11:30:00,27.14,27.17,26.93,26.98,285800.0,15.0108,15.0274,14.8947,14.9223,285800.0
2005-06-02 12:00:00,26.98,27.07,26.96,27.0,179600.0,14.9223,14.9721,14.9113,14.9334,179600.0
2005-06-02 12:30:00,27.02,27.11,26.93,27.08,171200.0,14.9444,14.9942,14.8947,14.9776,171200.0
2005-06-02 13:00:00,27.08,27.09,27.0,27.02,110000.0,14.9776,14.9832,14.9334,14.9444,110000.0
2005-06-02 13:30:00,27.02,27.03,26.93,26.96,186200.0,14.9444,14.95,14.8947,14.9113,186200.0
2005-06-02 14:00:00,26.97,27.08,26.94,27.07,170600.0,14.9168,14.9776,14.9002,14.9721,170600.0
2005-06-02 14:30:00,27.05,27.08,26.97,27.05,203600.0,14.961,14.9776,14.9168,14.961,203600.0
2005-06-02 15:00:00,27.05,27.08,26.97,27.03,275600.0,14.961,14.9776,14.9168,14.95,275600.0
2005-06-02 15:30:00,27.03,27.13,26.98,27.04,421000.0,14.95,15.0053,14.9223,14.9555,421000.0
2005-06-03 09:30:00,27.29,27.63,27.21,27.5,520400.0,15.0938,15.2818,15.0495,15.2099,520400.0
2005-06-03 10:00:00,27.5,27.5,27.31,27.33,439000.0,15.2099,15.2099,15.1048,15.1159,439000.0
2005-06-03 10:30:00,27.33,27.46,27.24,27.45,334800.0,15.1159,15.1878,15.0661,15.1823,334800.0
2005-06-03 11:00:00,27.44,27.5,27.33,27.43,197400.0,15.1767,15.2099,15.1159,15.1712,197400.0
2005-06-03 11:30:00,27.43,27.43,27.21,27.22,215000.0,15.1712,15.1712,15.0495,15.0551,215000.0
2005-06-03 12:00:00,27.22,27.23,27.08,27.17,355000.0,15.0551,15.0606,14.9776,15.0274,355000.0
2005-06-03 12:30:00,27.16,27.2,27.05,27.05,195000.0,15.0219,15.044,14.961,14.961,195000.0
2005-06-03 13:00:00,27.05,27.23,27.04,27.19,187400.0,14.961,15.0606,14.9555,15.0385,187400.0
2005-06-03 13:30:00,27.19,27.28,27.15,27.17,96800.0,15.0385,15.0882,15.0163,15.0274,96800.0
2005-06-03 14:00:00,27.17,27.18,26.95,26.95,376800.0,15.0274,15.0329,14.9057,14.9057,376800.0
2005-06-03 14:30:00,26.94,26.95,26.77,26.9,317200.0,14.9002,14.9057,14.8062,14.8781,317200.0
2005-06-03 15:00:00,26.88,26.92,26.83,26.87,194800.0,14.867,14.8891,14.8394,14.8615,194800.0
2005-06-03 15:30:00,26.87,26.97,26.83,26.91,359400.0,14.8615,14.9168,14.8394,14.8836,359400.0
2005-06-06 09:30:00,27.0,27.13,26.73,26.91,727800.0,14.9334,15.0053,14.784,14.8836,727800.0
2005-06-06 10:00:00,26.91,27.04,26.8,26.86,460600.0,14.8836,14.9555,14.8228,14.8559,460600.0
2005-06-06 10:30:00,26.85,26.91,26.7,26.81,324200.0,14.8504,14.8836,14.7675,14.8283,324200.0
2005-06-06 11:00:00,26.82,26.84,26.64,26.73,293800.0,14.8338,14.8449,14.7343,14.784,293800.0
2005-06-06 11:30:00,26.73,26.74,26.53,26.64,248200.0,14.784,14.7896,14.6734,14.7343,248200.0
2005-06-06 12:00:00,26.65,26.78,26.65,26.71,269600.0,14.7398,14.8117,14.7398,14.773,269600.0
2005-06-06 12:30:00,26.7,26.75,26.6,26.63,127600.0,14.7675,14.7951,14.7121,14.7287,127600.0
2005-06-06 13:00:00,26.64,26.65,26.48,26.53,193000.0,14.7343,14.7398,14.6458,14.6734,193000.0
2005-06-06 13:30:00,26.52,26.6,26.45,26.47,269600.0,14.6679,14.7121,14.6292,14.6402,269600.0
2005-06-06 14:00:00,26.45,26.55,26.41,26.47,249000.0,14.6292,14.6845,14.6071,14.6402,249000.0
2005-06-06 14:30:00,26.47,26.5,26.4,26.46,468600.0,14.6402,14.6568,14.6015,14.6347,468600.0
2005-06-06 15:00:00,26.46,26.52,26.4,26.44,376400.0,14.6347,14.6679,14.6015,14.6237,376400.0
2005-06-06 15:30:00,26.45,26.5,26.43,26.46,520200.0,14.6292,14.6568,14.6181,14.6347,520200.0
2005-06-07 09:30:00,26.07,26.59,25.95,26.56,1190600.0,14.419,14.7066,14.3526,14.69,1190600.0
2005-06-07 10:00:00,26.54,26.73,26.41,26.49,777200.0,14.679,14.784,14.6071,14.6513,777200.0
2005-06-07 10:30:00,26.5,26.53,26.29,26.37,486400.0,14.6568,14.6734,14.5407,14.5849,486400.0
2005-06-07 11:00:00,26.38,26.45,26.35,26.45,267800.0,14.5905,14.6292,14.5739,14.6292,267800.0
2005-06-07 11:30:00,26.45,26.56,26.42,26.51,365400.0,14.6292,14.69,14.6126,14.6624,365400.0
2005-06-07 12:00:00,26.51,26.51,26.34,26.4,258800.0,14.6624,14.6624,14.5683,14.6015,258800.0
2005-06-07 12:30:00,26.4,26.63,26.4,26.61,383000.0,14.6015,14.7287,14.6015,14.7177,383000.0
2005-06-07 13:00:00,26.61,26.63,26.47,26.5,176400.0,14.7177,14.7287,14.6402,14.6568,176400.0
2005-06-07 13:30:00,26.5,26.52,26.43,26.43,233800.0,14.6568,14.6679,14.6181,14.6181,233800.0
2005-06-07 14:00:00,26.42,26.45,26.25,26.31,378800.0,14.6126,14.6292,14.5186,14.5518,378800.0
2005-06-07 14:30:00,26.33,26.5,26.33,26.5,386400.0,14.5628,14.6568,14.5628,14.6568,386400.0
2005-06-07 15:00:00,26.5,26.52,26.38,26.39,354000.0,14.6568,14.6679,14.5905,14.596,354000.0
2005-06-07 15:30:00,26.4,26.42,26.33,26.4,589000.0,14.6015,14.6126,14.5628,14.6015,589000.0
2005-06-08 09:30:00,26.31,26.52,26.29,26.39,668400.0,14.5518,14.6679,14.5407,14.596,668400.0
2005-06-08 10:00:00,26.4,26.45,26.33,26.34,832800.0,14.6015,14.6292,14.5628,14.5683,832800.0
2005-06-08 10:30:00,26.34,26.41,26.28,26.33,437200.0,14.5683,14.6071,14.5352,14.5628,437200.0
2005-06-08 11:00:00,26.32,26.35,26.29,26.33,271000.0,14.5573,14.5739,14.5407,14.5628,271000.0
2005-06-08 11:30:00,26.32,26.32,26.1,26.21,496200.0,14.5573,14.5573,14.4356,14.4964,496200.0
2005-06-08 12:00:00,26.21,26.25,26.13,26.22,284800.0,14.4964,14.5186,14.4522,14.502,284800.0
2005-06-08 12:30:00,26.22,26.22,26.12,26.15,196400.0,14.502,14.502,14.4467,14.4633,196400.0
2005-06-08 13:00:00,26.14,26.21,26.13,26.13,239600.0,14.4577,14.4964,14.4522,14.4522,239600.0
2005-06-08 13:30:00,26.14,26.19,26.04,26.11,293000.0,14.4577,14.4854,14.4024,14.4411,293000.0
2005-06-08 14:00:00,26.11,26.11,26.03,26.06,304000.0,14.4411,14.4411,14.3969,14.4135,304000.0
2005-06-08 14:30:00,26.06,26.11,25.95,25.98,405200.0,14.4135,14.4411,14.3526,14.3692,405200.0
2005-06-08 15:00:00,25.96,25.99,25.88,25.88,443200.0,14.3582,14.3748,14.3139,14.3139,443200.0
2005-06-08 15:30:00,25.88,25.96,25.88,25.95,528600.0,14.3139,14.3582,14.3139,14.3526,528600.0
2005-06-09 09:30:00,25.91,26.05,25.78,25.83,587000.0,14.3305,14.4079,14.2586,14.2863,587000.0
2005-06-09 10:00:00,25.82,25.87,25.31,25.39,631400.0,14.2807,14.3084,13.9987,14.0429,631400.0
2005-06-09 10:30:00,25.38,25.55,25.37,25.5,566800.0,14.0374,14.1314,14.0318,14.1037,566800.0
2005-06-09 11:00:00,25.49,25.58,25.37,25.38,567400.0,14.0982,14.148,14.0318,14.0374,567400.0
2005-06-09 11:30:00,25.38,25.41,25.33,25.4,753800.0,14.0374,14.054,14.0097,14.0484,753800.0
2005-06-09 12:00:00,25.39,25.57,25.38,25.57,562000.0,14.0429,14.1425,14.0374,14.1425,562000.0
2005-06-09 12:30:00,25.57,25.68,25.55,25.55,343200.0,14.1425,14.2033,14.1314,14.1314,343200.0
2005-06-09 13:00:00,25.54,25.6,25.5,25.52,326600.0,14.1259,14.1591,14.1037,14.1148,326600.0
2005-06-09 13:30:00,25.52,25.62,25.5,25.51,182400.0,14.1148,14.1701,14.1037,14.1093,182400.0
2005-06-09 14:00:00,25.5,25.52,25.46,25.48,503600.0,14.1037,14.1148,14.0816,14.0927,503600.0
2005-06-09 14:30:00,25.5,25.57,25.45,25.53,226800.0,14.1037,14.1425,14.0761,14.1203,226800.0
2005-06-09 15:00:00,25.53,25.7,25.52,25.66,390600.0,14.1203,14.2144,14.1148,14.1922,390600.0
2005-06-09 15:30:00,25.65,25.77,25.63,25.73,451000.0,14.1867,14.2531,14.1757,14.231,451000.0
2005-06-10 09:30:00,25.48,25.91,25.48,25.67,786200.0,14.0927,14.3305,14.0927,14.1978,786200.0
2005-06-10 10:00:00,25.66,25.66,25.43,25.5,502400.0,14.1922,14.1922,14.065,14.1037,502400.0
2005-06-10 10:30:00,25.5,25.6,25.43,25.57,375600.0,14.1037,14.1591,14.065,14.1425,375600.0
2005-06-10 11:00:00,25.58,25.84,25.54,25.82,511200.0,14.148,14.2918,14.1259,14.2807,511200.0
2005-06-10 11:30:00,25.83,25.96,25.82,25.83,454800.0,14.2863,14.3582,14.2807,14.2863,454800.0
2005-06-10 12:00:00,25.82,25.93,25.69,25.81,225000.0,14.2807,14.3416,14.2088,14.2752,225000.0
2005-06-10 12:30:00,25.82,25.83,25.68,25.7,169800.0,14.2807,14.2863,14.2033,14.2144,169800.0
2005-06-10 13:00:00,25.7,25.73,25.63,25.66,194200.0,14.2144,14.231,14.1757,14.1922,194200.0
2005-06-10 13:30:00,25.65,25.82,25.64,25.73,394600.0,14.1867,14.2807,14.1812,14.231,394600.0
2005-06-10 14:00:00,25.73,25.8,25.73,25.75,295400.0,14.231,14.2697,14.231,14.242,295400.0
2005-06-10 14:30:00,25.75,25.8,25.66,25.75,259800.0,14.242,14.2697,14.1922,14.242,259800.0
2005-06-10 15:00:00,25.75,25.8,25.68,25.74,406200.0,14.242,14.2697,14.2033,14.2365,406200.0
2005-06-10 15:30:00,25.74,25.81,25.71,25.73,409800.0,14.2365,14.2752,14.2199,14.231,409800.0
2005-06-13 09:30:00,25.59,25.75,25.37,25.7,679000.0,14.1535,14.242,14.0318,14.2144,679000.0
2005-06-13 10:00:00,25.68,25.78,25.53,25.75,639000.0,14.2033,14.2586,14.1203,14.242,639000.0
2005-06-13 10:30:00,25.76,26.03,25.68,26.0,508600.0,14.2476,14.3969,14.2033,14.3803,508600.0
2005-06-13 11:00:00,26.02,26.08,25.86,25.93,733800.0,14.3914,14.4245,14.3029,14.3416,733800.0
2005-06-13 11:30:00,25.93,26.0,25.79,25.83,336000.0,14.3416,14.3803,14.2641,14.2863,336000.0
2005-06-13 12:00:00,25.84,25.85,25.75,25.81,149000.0,14.2918,14.2973,14.242,14.2752,149000.0
2005-06-13 12:30:00,25.8,25.83,25.72,25.75,183800.0,14.2697,14.2863,14.2254,14.242,183800.0
2005-06-13 13:00:00,25.75,25.79,25.72,25.72,155200.0,14.242,14.2641,14.2254,14.2254,155200.0
2005-06-13 13:30:00,25.72,25.78,25.64,25.68,246600.0,14.2254,14.2586,14.1812,14.2033,246600.0
2005-06-13 14:00:00,25.68,25.74,25.62,25.62,246600.0,14.2033,14.2365,14.1701,14.1701,246600.0
2005-06-13 14:30:00,25.63,25.8,25.58,25.72,332000.0,14.1757,14.2697,14.148,14.2254,332000.0
2005-06-13 15:00:00,25.71,25.75,25.6,25.69,259200.0,14.2199,14.242,14.1591,14.2088,259200.0
2005-06-13 15:30:00,25.7,25.8,25.7,25.79,361600.0,14.2144,14.2697,14.2144,14.2641,361600.0
2005-06-14 09:30:00,25.72,25.81,25.53,25.6,489800.0,14.2254,14.2752,14.1203,14.1591,489800.0
2005-06-14 10:00:00,25.6,25.64,25.4,25.54,596400.0,14.1591,14.1812,14.0484,14.1259,596400.0
2005-06-14 10:30:00,25.53,25.58,25.47,25.57,336600.0,14.1203,14.148,14.0872,14.1425,336600.0
2005-06-14 11:00:00,25.58,25.61,25.53,25.58,211200.0,14.148,14.1646,14.1203,14.148,211200.0
2005-06-14 11:30:00,25.57,25.61,25.55,25.59,200200.0,14.1425,14.1646,14.1314,14.1535,200200.0
2005-06-14 12:00:00,25.59,25.63,25.56,25.6,197200.0,14.1535,14.1757,14.1369,14.1591,197200.0
2005-06-14 12:30:00,25.6,25.64,25.58,25.63,74400.0,14.1591,14.1812,14.148,14.1757,74400.0
2005-06-14 13:00:00,25.62,25.64,25.55,25.55,183400.0,14.1701,14.1812,14.1314,14.1314,183400.0
2005-06-14 13:30:00,25.57,25.7,25.5,25.7,220200.0,14.1425,14.2144,14.1037,14.2144,220200.0
2005-06-14 14:00:00,25.7,25.7,25.55,25.62,204000.0,14.2144,14.2144,14.1314,14.1701,204000.0
2005-06-14 14:30:00,25.62,25.63,25.53,25.59,251200.0,14.1701,14.1757,14.1203,14.1535,251200.0
2005-06-14 15:00:00,25.6,25.68,25.56,25.68,403000.0,14.1591,14.2033,14.1369,14.2033,403000.0
2005-06-14 15:30:00,25.68,25.68,25.59,25.6,553400.0,14.2033,14.2033,14.1535,14.1591,553400.0
2005-06-15 09:30:00,26.07,26.1,25.63,26.0,1242600.0,14.419,14.4356,14.1757,14.3803,1242600.0
2005-06-15 10:00:00,25.99,26.44,25.99,26.32,735600.0,14.3748,14.6237,14.3748,14.5573,735600.0
2005-06-15 10:30:00,26.33,26.34,26.15,26.16,437600.0,14.5628,14.5683,14.4633,14.4688,437600.0
2005-06-15 11:00:00,26.16,26.3,26.11,26.22,317200.0,14.4688,14.5462,14.4411,14.502,317200.0
2005-06-15 11:30:00,26.23,26.32,26.21,26.23,261600.0,14.5075,14.5573,14.4964,14.5075,261600.0
2005-06-15 12:00:00,26.21,26.24,26.11,26.11,132000.0,14.4964,14.513,14.4411,14.4411,132000.0
2005-06-15 12:30:00,26.11,26.22,26.11,26.18,105800.0,14.4411,14.502,14.4411,14.4798,105800.0
2005-06-15 13:00:00,26.18,26.22,26.15,26.18,77000.0,14.4798,14.502,14.4633,14.4798,77000.0
2005-06-15 13:30:00,26.18,26.2,26.08,26.19,106200.0,14.4798,14.4909,14.4245,14.4854,106200.0
2005-06-15 14:00:00,26.18,26.29,26.15,26.23,162600.0,14.4798,14.5407,14.4633,14.5075,162600.0
2005-06-15 14:30:00,26.23,26.29,26.2,26.24,480200.0,14.5075,14.5407,14.4909,14.513,480200.0
2005-06-15 15:00:00,26.24,26.24,26.18,26.2,299800.0,14.513,14.513,14.4798,14.4909,299800.0
2005-06-15 15:30:00,26.21,26.6,26.2,26.51,2111600.0,14.4964,14.7121,14.4909,14.6624,2111600.0
2005-06-16 09:30:00,26.58,26.95,26.36,26.84,1633000.0,14.7011,14.9057,14.5794,14.8449,1633000.0
2005-06-16 10:00:00,26.83,27.08,26.77,27.02,1405000.0,14.8394,14.9776,14.8062,14.9444,1405000.0
2005-06-16 10:30:00,27.02,27.16,26.96,27.07,740800.0,14.9444,15.0219,14.9113,14.9721,740800.0
2005-06-16 11:00:00,27.06,27.13,26.93,26.95,277600.0,14.9666,15.0053,14.8947,14.9057,277600.0
2005-06-16 11:30:00,26.94,27.07,26.94,27.0,225800.0,14.9002,14.9721,14.9002,14.9334,225800.0
2005-06-16 12:00:00,27.0,27.03,26.84,26.92,498800.0,14.9334,14.95,14.8449,14.8891,498800.0
2005-06-16 12:30:00,26.93,26.93,26.83,26.86,175400.0,14.8947,14.8947,14.8394,14.8559,175400.0
2005-06-16 13:00:00,26.86,26.92,26.83,26.86,150800.0,14.8559,14.8891,14.8394,14.8559,150800.0
2005-06-16 13:30:00,26.86,26.89,26.66,26.72,583800.0,14.8559,14.8725,14.7453,14.7785,583800.0
2005-06-16 14:00:00,26.72,26.79,26.65,26.74,270600.0,14.7785,14.8172,14.7398,14.7896,270600.0
2005-06-16 14:30:00,26.74,26.86,26.72,26.86,186200.0,14.7896,14.8559,14.7785,14.8559,186200.0
2005-06-16 15:00:00,26.85,26.95,26.78,26.8,419000.0,14.8504,14.9057,14.8117,14.8228,419000.0
2005-06-16 15:30:00,26.8,26.9,26.8,26.86,543400.0,14.8228,14.8781,14.8228,14.8559,543400.0
2005-06-17 09:30:00,27.23,27.3,27.08,27.29,1146400.0,15.0606,15.0993,14.9776,15.0938,1146400.0
2005-06-17 10:00:00,27.3,27.48,26.95,27.07,978600.0,15.0993,15.1989,14.9057,14.9721,978600.0
2005-06-17 10:30:00,27.05,27.21,26.97,27.17,480400.0,14.961,15.0495,14.9168,15.0274,480400.0
2005-06-17 11:00:00,27.17,27.17,27.03,27.08,300000.0,15.0274,15.0274,14.95,14.9776,300000.0
2005-06-17 11:30:00,27.09,27.15,27.05,27.1,155800.0,14.9832,15.0163,14.961,14.9887,155800.0
2005-06-17 12:00:00,27.1,27.24,27.09,27.22,292000.0,14.9887,15.0661,14.9832,15.0551,292000.0
2005-06-17 12:30:00,27.23,27.25,27.18,27.21,173800.0,15.0606,15.0717,15.0329,15.0495,173800.0
2005-06-17 13:00:00,27.21,27.32,27.18,27.27,253000.0,15.0495,15.1104,15.0329,15.0827,253000.0
2005-06-17 13:30:00,27.28,27.29,27.14,27.16,229800.0,15.0882,15.0938,15.0108,15.0219,229800.0
2005-06-17 14:00:00,27.16,27.18,27.07,27.08,248000.0,15.0219,15.0329,14.9721,14.9776,248000.0
2005-06-17 14:30:00,27.08,27.12,27.08,27.11,248200.0,14.9776,14.9998,14.9776,14.9942,248200.0
2005-06-17 15:00:00,27.11,27.18,27.09,27.18,249600.0,14.9942,15.0329,14.9832,15.0329,249600.0
2005-06-17 15:30:00,27.18,27.2,27.13,27.16,472600.0,15.0329,15.044,15.0053,15.0219,472600.0
2005-06-20 09:30:00,26.92,27.03,26.8,26.82,611200.0,14.8891,14.95,14.8228,14.8338,611200.0
2005-06-20 10:00:00,26.81,26.83,26.58,26.59,410000.0,14.8283,14.8394,14.7011,14.7066,410000.0
2005-06-20 10:30:00,26.59,26.65,26.42,26.5,423200.0,14.7066,14.7398,14.6126,14.6568,423200.0
2005-06-20 11:00:00,26.5,26.54,26.44,26.5,397400.0,14.6568,14.679,14.6237,14.6568,397400.0
2005-06-20 11:30:00,26.5,26.52,26.33,26.36,181000.0,14.6568,14.6679,14.5628,14.5794,181000.0
2005-06-20 12:00:00,26.36,26.55,26.34,26.5,173800.0,14.5794,14.6845,14.5683,14.6568,173800.0
2005-06-20 12:30:00,26.5,26.5,26.36,26.36,207200.0,14.6568,14.6568,14.5794,14.5794,207200.0
2005-06-20 13:00:00,26.36,26.44,26.36,26.43,226000.0,14.5794,14.6237,14.5794,14.6181,226000.0
2005-06-20 13:30:00,26.43,26.5,26.36,26.46,156400.0,14.6181,14.6568,14.5794,14.6347,156400.0
2005-06-20 14:00:00,26.47,26.5,26.43,26.48,123800.0,14.6402,14.6568,14.6181,14.6458,123800.0
2005-06-20 14:30:00,26.48,26.56,26.45,26.54,193400.0,14.6458,14.69,14.6292,14.679,193400.0
2005-06-20 15:00:00,26.54,26.63,26.48,26.61,405000.0,14.679,14.7287,14.6458,14.7177,405000.0
2005-06-20 15:30:00,26.61,26.68,26.47,26.5,620400.0,14.7177,14.7564,14.6402,14.6568,620400.0
2005-06-21 09:30:00,25.63,25.83,25.38,25.48,2430600.0,14.1757,14.2863,14.0374,14.0927,2430600.0
2005-06-21 10:00:00,25.49,25.65,25.38,25.62,959000.0,14.0982,14.1867,14.0374,14.1701,959000.0
2005-06-21 10:30:00,25.61,25.67,25.47,25.59,582200.0,14.1646,14.1978,14.0872,14.1535,582200.0
2005-06-21 11:00:00,25.59,26.13,25.57,25.97,1157600.0,14.1535,14.4522,14.1425,14.3637,1157600.0
2005-06-21 11:30:00,25.97,26.08,25.91,25.97,364800.0,14.3637,14.4245,14.3305,14.3637,364800.0
2005-06-21 12:00:00,25.97,25.99,25.69,25.76,387000.0,14.3637,14.3748,14.2088,14.2476,387000.0
2005-06-21 12:30:00,25.78,25.9,25.72,25.85,253400.0,14.2586,14.325,14.2254,14.2973,253400.0
2005-06-21 13:00:00,25.85,25.85,25.66,25.68,333400.0,14.2973,14.2973,14.1922,14.2033,333400.0
2005-06-21 13:30:00,25.68,25.73,25.58,25.6,368800.0,14.2033,14.231,14.148,14.1591,368800.0
2005-06-21 14:00:00,25.6,25.65,25.53,25.63,345000.0,14.1591,14.1867,14.1203,14.1757,345000.0
2005-06-21 14:30:00,25.63,25.7,25.6,25.6,755000.0,14.1757,14.2144,14.1591,14.1591,755000.0
2005-06-21 15:00:00,25.61,25.61,25.41,25.42,749200.0,14.1646,14.1646,14.054,14.0595,749200.0
2005-06-21 15:30:00,25.42,25.43,25.26,25.34,1513400.0,14.0595,14.065,13.971,14.0153,1513400.0
2005-06-22 09:30:00,25.33,25.53,25.22,25.23,830400.0,14.0097,14.1203,13.9489,13.9544,830400.0
2005-06-22 10:00:00,25.23,25.32,25.13,25.18,632000.0,13.9544,14.0042,13.8991,13.9268,632000.0
2005-06-22 10:30:00,25.16,25.33,25.14,25.18,454600.0,13.9157,14.0097,13.9046,13.9268,454600.0
2005-06-22 11:00:00,25.17,25.2,25.11,25.13,279600.0,13.9212,13.9378,13.888,13.8991,279600.0
2005-06-22 11:30:00,25.13,25.15,25.01,25.11,287800.0,13.8991,13.9102,13.8327,13.888,287800.0
2005-06-22 12:00:00,25.11,25.22,25.11,25.18,317800.0,13.888,13.9489,13.888,13.9268,317800.0
2005-06-22 12:30:00,25.18,25.2,25.11,25.11,210400.0,13.9268,13.9378,13.888,13.888,210400.0
2005-06-22 13:00:00,25.11,25.16,25.02,25.03,190400.0,13.888,13.9157,13.8383,13.8438,190400.0
2005-06-22 13:30:00,25.03,25.08,24.91,24.94,271200.0,13.8438,13.8715,13.7774,13.794,271200.0
2005-06-22 14:00:00,24.93,25.02,24.88,24.93,431200.0,13.7885,13.8383,13.7608,13.7885,431200.0
2005-06-22 14:30:00,24.93,25.02,24.92,25.0,319800.0,13.7885,13.8383,13.783,13.8272,319800.0
2005-06-22 15:00:00,25.0,25.07,24.97,25.0,256200.0,13.8272,13.8659,13.8106,13.8272,256200.0
2005-06-22 15:30:00,25.0,25.05,24.95,25.0,591400.0,13.8272,13.8549,13.7996,13.8272,591400.0
2005-06-23 09:30:00,24.73,24.75,24.15,24.15,984000.0,13.6779,13.6889,13.3571,13.3571,984000.0
2005-06-23 10:00:00,24.16,24.25,23.91,24.15,1113200.0,13.3626,13.4124,13.2243,13.3571,1113200.0
2005-06-23 10:30:00,24.14,24.35,24.14,24.26,756000.0,13.3515,13.4677,13.3515,13.4179,756000.0
2005-06-23 11:00:00,24.26,24.42,24.25,24.39,375600.0,13.4179,13.5064,13.4124,13.4898,375600.0
2005-06-23 11:30:00,24.4,24.45,24.26,24.26,378800.0,13.4954,13.523,13.4179,13.4179,378800.0
2005-06-23 12:00:00,24.28,24.33,24.23,24.25,249000.0,13.429,13.4566,13.4013,13.4124,249000.0
2005-06-23 12:30:00,24.25,24.27,24.21,24.24,170600.0,13.4124,13.4235,13.3903,13.4069,170600.0
2005-06-23 13:00:00,24.22,24.3,24.22,24.23,176000.0,13.3958,13.44,13.3958,13.4013,176000.0
2005-06-23 13:30:00,24.23,24.24,23.93,24.01,759600.0,13.4013,13.4069,13.2354,13.2796,759600.0
2005-06-23 14:00:00,24.0,24.0,23.78,23.8,836400.0,13.2741,13.2741,13.1524,13.1635,836400.0
2005-06-23 14:30:00,23.82,23.85,23.65,23.79,761400.0,13.1746,13.1912,13.0805,13.158,761400.0
2005-06-23 15:00:00,23.81,23.81,23.68,23.7,515400.0,13.169,13.169,13.0971,13.1082,515400.0
2005-06-23 15:30:00,23.7,23.79,23.61,23.73,911800.0,13.1082,13.158,13.0584,13.1248,911800.0
2005-06-24 09:30:00,23.74,23.88,23.28,23.73,1450200.0,13.1303,13.2077,12.8759,13.1248,1450200.0
2005-06-24 10:00:00,23.71,23.75,23.48,23.7,556800.0,13.1137,13.1358,12.9865,13.1082,556800.0
2005-06-24 10:30:00,23.7,24.05,23.66,24.0,742400.0,13.1082,13.3018,13.0861,13.2741,742400.0
2005-06-24 11:00:00,24.0,24.08,23.88,23.88,606400.0,13.2741,13.3184,13.2077,13.2077,606400.0
2005-06-24 11:30:00,23.88,23.9,23.58,23.59,274800.0,13.2077,13.2188,13.0418,13.0474,274800.0
2005-06-24 12:00:00,23.59,23.79,23.58,23.69,267400.0,13.0474,13.158,13.0418,13.1027,267400.0
2005-06-24 12:30:00,23.69,23.74,23.52,23.53,210000.0,13.1027,13.1303,13.0086,13.0142,210000.0
2005-06-24 13:00:00,23.53,23.54,23.46,23.47,284000.0,13.0142,13.0197,12.9754,12.981,284000.0
2005-06-24 13:30:00,23.47,23.48,23.28,23.31,321200.0,12.981,12.9865,12.8759,12.8925,321200.0
2005-06-24 14:00:00,23.32,23.35,23.23,23.32,429400.0,12.898,12.9146,12.8482,12.898,429400.0
2005-06-24 14:30:00,23.32,23.34,23.23,23.25,525600.0,12.898,12.9091,12.8482,12.8593,525600.0
2005-06-24 15:00:00,23.25,23.26,23.21,23.23,417600.0,12.8593,12.8648,12.8372,12.8482,417600.0
2005-06-24 15:30:00,23.23,23.34,23.2,23.25,784400.0,12.8482,12.9091,12.8316,12.8593,784400.0
2005-06-27 09:30:00,23.27,23.6,23.15,23.54,678400.0,12.8704,13.0529,12.804,13.0197,678400.0
2005-06-27 10:00:00,23.54,23.56,23.38,23.52,554200.0,13.0197,13.0308,12.9312,13.0086,554200.0
2005-06-27 10:30:00,23.53,23.61,23.46,23.57,392800.0,13.0142,13.0584,12.9754,13.0363,392800.0
2005-06-27 11:00:00,23.57,23.68,23.57,23.68,376800.0,13.0363,13.0971,13.0363,13.0971,376800.0
2005-06-27 11:30:00,23.68,23.68,23.54,23.59,379000.0,13.0971,13.0971,13.0197,13.0474,379000.0
2005-06-27 12:00:00,23.59,23.68,23.59,23.64,251000.0,13.0474,13.0971,13.0474,13.075,251000.0
2005-06-27 12:30:00,23.64,23.67,23.57,23.6,232200.0,13.075,13.0916,13.0363,13.0529,232200.0
2005-06-27 13:00:00,23.59,23.63,23.55,23.63,227000.0,13.0474,13.0695,13.0252,13.0695,227000.0
2005-06-27 13:30:00,23.63,23.63,23.43,23.43,611200.0,13.0695,13.0695,12.9589,12.9589,611200.0
2005-06-27 14:00:00,23.43,23.5,23.36,23.41,267400.0,12.9589,12.9976,12.9201,12.9478,267400.0
2005-06-27 14:30:00,23.41,23.43,23.28,23.31,277400.0,12.9478,12.9589,12.8759,12.8925,277400.0
2005-06-27 15:00:00,23.31,23.31,23.18,23.28,661800.0,12.8925,12.8925,12.8206,12.8759,661800.0
2005-06-27 15:30:00,23.29,23.33,23.23,23.3,277000.0,12.8814,12.9035,12.8482,12.887,277000.0
2005-06-28 09:30:00,23.9,24.06,23.66,24.0,1075400.0,13.3297,13.419,13.1959,13.3855,1075400.0
2005-06-28 10:00:00,24.0,24.17,23.87,23.93,720400.0,13.3855,13.4803,13.313,13.3465,720400.0
2005-06-28 10:30:00,23.93,24.0,23.9,23.92,343200.0,13.3465,13.3855,13.3297,13.3409,343200.0
2005-06-28 11:00:00,23.93,24.09,23.92,24.02,293000.0,13.3465,13.4357,13.3409,13.3967,293000.0
2005-06-28 11:30:00,24.02,24.18,24.01,24.16,249800.0,13.3967,13.4859,13.3911,13.4747,249800.0
2005-06-28 12:00:00,24.16,24.23,24.13,24.17,236000.0,13.4747,13.5138,13.458,13.4803,236000.0
2005-06-28 12:30:00,24.17,24.18,24.07,24.08,246600.0,13.4803,13.4859,13.4245,13.4301,246600.0
2005-06-28 13:00:00,24.08,24.19,24.07,24.18,250600.0,13.4301,13.4915,13.4245,13.4859,250600.0
2005-06-28 13:30:00,24.17,24.18,23.99,24.01,235600.0,13.4803,13.4859,13.3799,13.3911,235600.0
2005-06-28 14:00:00,24.0,24.07,23.85,23.85,319800.0,13.3855,13.4245,13.3018,13.3018,319800.0
2005-06-28 14:30:00,23.86,23.96,23.85,23.95,241400.0,13.3074,13.3632,13.3018,13.3576,241400.0
2005-06-28 15:00:00,23.95,24.01,23.92,23.94,299000.0,13.3576,13.3911,13.3409,13.352,299000.0
2005-06-28 15:30:00,23.94,24.01,23.84,23.84,677600.0,13.352,13.3911,13.2963,13.2963,677600.0
2005-06-29 09:30:00,23.95,24.11,23.89,24.07,527000.0,13.3576,13.4469,13.3242,13.4245,527000.0
2005-06-29 10:00:00,24.08,24.14,24.03,24.08,387400.0,13.4301,13.4636,13.4022,13.4301,387400.0
2005-06-29 10:30:00,24.08,24.16,24.04,24.05,444200.0,13.4301,13.4747,13.4078,13.4134,444200.0
2005-06-29 11:00:00,24.05,24.08,23.88,23.88,417200.0,13.4134,13.4301,13.3186,13.3186,417200.0
2005-06-29 11:30:00,23.89,23.95,23.86,23.93,286200.0,13.3242,13.3576,13.3074,13.3465,286200.0
2005-06-29 12:00:00,23.93,23.93,23.78,23.78,254200.0,13.3465,13.3465,13.2628,13.2628,254200.0
2005-06-29 12:30:00,23.78,23.82,23.75,23.76,189000.0,13.2628,13.2851,13.2461,13.2516,189000.0
2005-06-29 13:00:00,23.76,23.77,23.63,23.64,421600.0,13.2516,13.2572,13.1791,13.1847,421600.0
2005-06-29 13:30:00,23.63,23.65,23.5,23.56,434400.0,13.1791,13.1903,13.1066,13.1401,434400.0
2005-06-29 14:00:00,23.55,23.57,23.46,23.53,352400.0,13.1345,13.1457,13.0843,13.1234,352400.0
2005-06-29 14:30:00,23.53,23.6,23.48,23.55,303800.0,13.1234,13.1624,13.0955,13.1345,303800.0
2005-06-29 15:00:00,23.55,23.61,23.53,23.57,290400.0,13.1345,13.168,13.1234,13.1457,290400.0
2005-06-29 15:30:00,23.57,23.61,23.5,23.55,398600.0,13.1457,13.168,13.1066,13.1345,398600.0
2005-06-30 09:30:00,24.0,24.0,23.7,23.84,465800.0,13.3855,13.3855,13.2182,13.2963,465800.0
2005-06-30 10:00:00,23.86,23.88,23.68,23.75,457800.0,13.3074,13.3186,13.207,13.2461,457800.0
2005-06-30 10:30:00,23.75,23.75,23.23,23.25,1035000.0,13.2461,13.2461,12.956,12.9672,1035000.0
2005-06-30 11:00:00,23.24,23.3,23.15,23.18,565000.0,12.9616,12.9951,12.9114,12.9282,565000.0
2005-06-30 11:30:00,23.18,23.27,23.09,23.17,390400.0,12.9282,12.9784,12.878,12.9226,390400.0
2005-06-30 12:00:00,23.17,23.21,23.09,23.13,323200.0,12.9226,12.9449,12.878,12.9003,323200.0
2005-06-30 12:30:00,23.13,23.17,23.07,23.07,283600.0,12.9003,12.9226,12.8668,12.8668,283600.0
2005-06-30 13:00:00,23.07,23.08,22.83,22.89,564600.0,12.8668,12.8724,12.733,12.7664,564600.0
2005-06-30 13:30:00,22.89,22.97,22.86,22.95,568800.0,12.7664,12.811,12.7497,12.7999,568800.0
2005-06-30 14:00:00,22.95,23.1,22.94,22.96,844000.0,12.7999,12.8835,12.7943,12.8055,844000.0
2005-06-30 14:30:00,22.97,23.02,22.86,23.0,664600.0,12.811,12.8389,12.7497,12.8278,664600.0
2005-06-30 15:00:00,22.99,23.07,22.95,23.0,444000.0,12.8222,12.8668,12.7999,12.8278,444000.0
2005-06-30 15:30:00,23.0,23.03,22.78,22.84,1043600.0,12.8278,12.8445,12.7051,12.7385,1043600.0
2005-07-01 09:30:00,23.13,23.33,22.87,23.06,735800.0,12.9003,13.0118,12.7553,12.8612,735800.0
2005-07-01 10:00:00,23.06,23.3,23.05,23.29,512400.0,12.8612,12.9951,12.8557,12.9895,512400.0
2005-07-01 10:30:00,23.29,23.5,23.25,23.28,365200.0,12.9895,13.1066,12.9672,12.9839,365200.0
2005-07-01 11:00:00,23.28,23.31,23.09,23.29,270200.0,12.9839,13.0007,12.878,12.9895,270200.0
2005-07-01 11:30:00,23.28,23.29,23.0,23.02,190800.0,12.9839,12.9895,12.8278,12.8389,190800.0
2005-07-01 12:00:00,23.03,23.24,23.03,23.13,168000.0,12.8445,12.9616,12.8445,12.9003,168000.0
2005-07-01 12:30:00,23.11,23.18,23.02,23.02,244400.0,12.8891,12.9282,12.8389,12.8389,244400.0
2005-07-01 13:00:00,23.02,23.18,23.02,23.11,184000.0,12.8389,12.9282,12.8389,12.8891,184000.0
2005-07-01 13:30:00,23.11,23.17,23.09,23.14,108000.0,12.8891,12.9226,12.878,12.9059,108000.0
2005-07-01 14:00:00,23.13,23.2,23.09,23.17,128200.0,12.9003,12.9393,12.878,12.9226,128200.0
2005-07-01 14:30:00,23.16,23.21,23.14,23.2,123400.0,12.917,12.9449,12.9059,12.9393,123400.0
2005-07-01 15:00:00,23.19,23.2,23.13,23.18,182000.0,12.9337,12.9393,12.9003,12.9282,182000.0
2005-07-01 15:30:00,23.18,23.22,23.18,23.22,240600.0,12.9282,12.9505,12.9282,12.9505,240600.0
2005-07-05 09:30:00,23.21,23.5,23.15,23.44,738200.0,12.9449,13.1066,12.9114,13.0732,738200.0
2005-07-05 10:00:00,23.43,23.53,23.37,23.5,576400.0,13.0676,13.1234,13.0341,13.1066,576400.0
2005-07-05 10:30:00,23.5,23.62,23.4,23.61,452800.0,13.1066,13.1736,13.0509,13.168,452800.0
2005-07-05 11:00:00,23.61,23.63,23.55,23.59,324000.0,13.168,13.1791,13.1345,13.1568,324000.0
2005-07-05 11:30:00,23.59,23.59,23.42,23.42,210000.0,13.1568,13.1568,13.062,13.062,210000.0
2005-07-05 12:00:00,23.42,23.5,23.38,23.49,214800.0,13.062,13.1066,13.0397,13.1011,214800.0
2005-07-05 12:30:00,23.49,23.5,23.43,23.43,143600.0,13.1011,13.1066,13.0676,13.0676,143600.0
2005-07-05 13:00:00,23.44,23.51,23.42,23.47,254800.0,13.0732,13.1122,13.062,13.0899,254800.0
2005-07-05 13:30:00,23.46,23.49,23.35,23.36,255000.0,13.0843,13.1011,13.023,13.0286,255000.0
2005-07-05 14:00:00,23.36,23.4,23.33,23.4,213400.0,13.0286,13.0509,13.0118,13.0509,213400.0
2005-07-05 14:30:00,23.4,23.53,23.36,23.5,254200.0,13.0509,13.1234,13.0286,13.1066,254200.0
2005-07-05 15:00:00,23.5,23.55,23.46,23.5,336600.0,13.1066,13.1345,13.0843,13.1066,336600.0
2005-07-05 15:30:00,23.5,23.75,23.49,23.69,675800.0,13.1066,13.2461,13.1011,13.2126,675800.0
2005-07-06 09:30:00,23.83,24.1,23.42,24.08,778600.0,13.2907,13.4413,13.062,13.4301,778600.0
2005-07-06 10:00:00,24.06,24.17,23.83,23.88,731600.0,13.419,13.4803,13.2907,13.3186,731600.0
2005-07-06 10:30:00,23.88,24.17,23.86,24.1,560200.0,13.3186,13.4803,13.3074,13.4413,560200.0
2005-07-06 11:00:00,24.1,24.1,23.93,23.95,547200.0,13.4413,13.4413,13.3465,13.3576,547200.0
2005-07-06 11:30:00,23.93,23.95,23.85,23.86,221600.0,13.3465,13.3576,13.3018,13.3074,221600.0
2005-07-06 12:00:00,23.85,23.93,23.82,23.89,255400.0,13.3018,13.3465,13.2851,13.3242,255400.0
2005-07-06 12:30:00,23.9,23.98,23.87,23.96,304800.0,13.3297,13.3743,13.313,13.3632,304800.0
2005-07-06 13:00:00,23.94,24.35,23.94,24.28,581000.0,13.352,13.5807,13.352,13.5417,581000.0
2005-07-06 13:30:00,24.28,24.36,24.27,24.34,335600.0,13.5417,13.5863,13.5361,13.5751,335600.0
2005-07-06 14:00:00,24.35,24.35,24.22,24.24,353200.0,13.5807,13.5807,13.5082,13.5194,353200.0
2005-07-06 14:30:00,24.25,24.25,24.05,24.05,349800.0,13.5249,13.5249,13.4134,13.4134,349800.0
2005-07-06 15:00:00,24.05,24.11,23.97,24.06,339800.0,13.4134,13.4469,13.3688,13.419,339800.0
2005-07-06 15:30:00,24.05,24.06,23.92,23.95,527200.0,13.4134,13.419,13.3409,13.3576,527200.0
2005-07-07 09:30:00,23.85,24.24,23.75,23.75,1096000.0,13.3018,13.5194,13.2461,13.2461,1096000.0
2005-07-07 10:00:00,23.75,23.96,23.72,23.84,481800.0,13.2461,13.3632,13.2293,13.2963,481800.0
2005-07-07 10:30:00,23.81,23.86,23.62,23.71,505800.0,13.2795,13.3074,13.1736,13.2238,505800.0
2005-07-07 11:00:00,23.69,23.77,23.65,23.71,532600.0,13.2126,13.2572,13.1903,13.2238,532600.0
2005-07-07 11:30:00,23.71,23.73,23.66,23.72,305800.0,13.2238,13.2349,13.1959,13.2293,305800.0
2005-07-07 12:00:00,23.72,23.74,23.65,23.66,718400.0,13.2293,13.2405,13.1903,13.1959,718400.0
2005-07-07 12:30:00,23.64,23.73,23.61,23.69,680400.0,13.1847,13.2349,13.168,13.2126,680400.0
2005-07-07 13:00:00,23.7,23.79,23.63,23.66,572400.0,13.2182,13.2684,13.1791,13.1959,572400.0
2005-07-07 13:30:00,23.66,23.82,23.65,23.77,956200.0,13.1959,13.2851,13.1903,13.2572,956200.0
2005-07-07 14:00:00,23.78,23.85,23.75,23.82,495800.0,13.2628,13.3018,13.2461,13.2851,495800.0
2005-07-07 14:30:00,23.81,23.85,23.78,23.81,498800.0,13.2795,13.3018,13.2628,13.2795,498800.0
2005-07-07 15:00:00,23.81,23.98,23.8,23.97,946600.0,13.2795,13.3743,13.274,13.3688,946600.0
2005-07-07 15:30:00,23.97,24.18,23.96,24.17,1089000.0,13.3688,13.4859,13.3632,13.4803,1089000.0
2005-07-08 09:30:00,24.25,24.63,24.15,24.27,1252200.0,13.5249,13.7369,13.4692,13.5361,1252200.0
2005-07-08 10:00:00,24.27,24.47,24.27,24.35,604600.0,13.5361,13.6476,13.5361,13.5807,604600.0
2005-07-08 10:30:00,24.35,24.5,24.29,24.48,457400.0,13.5807,13.6644,13.5472,13.6532,457400.0
2005-07-08 11:00:00,24.5,24.56,24.49,24.52,880000.0,13.6644,13.6978,13.6588,13.6755,880000.0
2005-07-08 11:30:00,24.52,24.53,24.45,24.47,504200.0,13.6755,13.6811,13.6365,13.6476,504200.0
2005-07-08 12:00:00,24.49,24.49,24.44,24.49,181600.0,13.6588,13.6588,13.6309,13.6588,181600.0
2005-07-08 12:30:00,24.49,24.53,24.44,24.45,394800.0,13.6588,13.6811,13.6309,13.6365,394800.0
2005-07-08 13:00:00,24.45,24.45,24.38,24.39,367400.0,13.6365,13.6365,13.5974,13.603,367400.0
2005-07-08 13:30:00,24.38,24.45,24.38,24.43,292400.0,13.5974,13.6365,13.5974,13.6253,292400.0
2005-07-08 14:00:00,24.43,24.5,24.41,24.5,300000.0,13.6253,13.6644,13.6142,13.6644,300000.0
2005-07-08 14:30:00,24.49,24.54,24.46,24.53,303800.0,13.6588,13.6867,13.6421,13.6811,303800.0
2005-07-08 15:00:00,24.53,24.59,24.48,24.58,418600.0,13.6811,13.7146,13.6532,13.709,418600.0
2005-07-08 15:30:00,24.58,24.6,24.51,24.56,475600.0,13.709,13.7201,13.6699,13.6978,475600.0
2005-07-11 09:30:00,24.55,24.93,24.55,24.78,651800.0,13.6923,13.9042,13.6923,13.8205,651800.0
2005-07-11 10:00:00,24.78,24.8,24.66,24.8,588400.0,13.8205,13.8317,13.7536,13.8317,588400.0
2005-07-11 10:30:00,24.79,24.86,24.78,24.79,421000.0,13.8261,13.8651,13.8205,13.8261,421000.0
2005-07-11 11:00:00,24.8,24.84,24.71,24.78,461000.0,13.8317,13.854,13.7815,13.8205,461000.0
2005-07-11 11:30:00,24.79,24.89,24.78,24.89,360200.0,13.8261,13.8819,13.8205,13.8819,360200.0
2005-07-11 12:00:00,24.89,24.95,24.81,24.81,286000.0,13.8819,13.9153,13.8373,13.8373,286000.0
2005-07-11 12:30:00,24.82,24.83,24.73,24.77,247000.0,13.8428,13.8484,13.7926,13.815,247000.0
2005-07-11 13:00:00,24.78,24.88,24.77,24.88,272200.0,13.8205,13.8763,13.815,13.8763,272200.0
2005-07-11 13:30:00,24.88,24.95,24.88,24.88,251400.0,13.8763,13.9153,13.8763,13.8763,251400.0
2005-07-11 14:00:00,24.88,24.96,24.87,24.96,187000.0,13.8763,13.9209,13.8707,13.9209,187000.0
2005-07-11 14:30:00,24.96,25.1,24.94,25.09,312200.0,13.9209,13.999,13.9098,13.9934,312200.0
2005-07-11 15:00:00,25.09,25.11,25.0,25.08,498000.0,13.9934,14.0046,13.9432,13.9878,498000.0
2005-07-11 15:30:00,25.08,25.33,25.08,25.27,879400.0,13.9878,14.1273,13.9878,14.0938,879400.0
2005-07-12 09:30:00,25.1,25.24,24.83,25.17,779000.0,13.999,14.0771,13.8484,14.038,779000.0
2005-07-12 10:00:00,25.17,25.18,24.85,24.85,611800.0,14.038,14.0436,13.8596,13.8596,611800.0
2005-07-12 10:30:00,24.85,24.97,24.82,24.91,680800.0,13.8596,13.9265,13.8428,13.893,680800.0
2005-07-12 11:00:00,24.91,24.92,24.8,24.8,335000.0,13.893,13.8986,13.8317,13.8317,335000.0
2005-07-12 11:30:00,24.81,24.92,24.73,24.75,381000.0,13.8373,13.8986,13.7926,13.8038,381000.0
2005-07-12 12:00:00,24.75,24.85,24.75,24.82,354400.0,13.8038,13.8596,13.8038,13.8428,354400.0
2005-07-12 12:30:00,24.82,24.88,24.75,24.88,187800.0,13.8428,13.8763,13.8038,13.8763,187800.0
2005-07-12 13:00:00,24.87,24.88,24.81,24.84,208000.0,13.8707,13.8763,13.8373,13.854,208000.0
2005-07-12 13:30:00,24.84,25.18,24.82,25.15,524200.0,13.854,14.0436,13.8428,14.0269,524200.0
2005-07-12 14:00:00,25.14,25.27,24.97,25.17,565200.0,14.0213,14.0938,13.9265,14.038,565200.0
2005-07-12 14:30:00,25.17,25.25,25.0,25.0,515800.0,14.038,14.0827,13.9432,13.9432,515800.0
2005-07-12 15:00:00,25.0,25.18,24.99,25.14,675000.0,13.9432,14.0436,13.9377,14.0213,675000.0
2005-07-12 15:30:00,25.13,25.14,24.99,25.0,617600.0,14.0157,14.0213,13.9377,13.9432,617600.0
2005-07-13 09:30:00,24.75,24.96,24.75,24.96,589200.0,13.8038,13.9209,13.8038,13.9209,589200.0
2005-07-13 10:00:00,24.95,25.0,24.73,24.84,285400.0,13.9153,13.9432,13.7926,13.854,285400.0
2005-07-13 10:30:00,24.84,24.93,24.8,24.9,252800.0,13.854,13.9042,13.8317,13.8875,252800.0
2005-07-13 11:00:00,24.9,24.96,24.83,24.96,318000.0,13.8875,13.9209,13.8484,13.9209,318000.0
2005-07-13 11:30:00,24.98,25.05,24.95,25.03,396600.0,13.9321,13.9711,13.9153,13.96,396600.0
2005-07-13 12:00:00,25.06,25.21,25.05,25.2,283400.0,13.9767,14.0604,13.9711,14.0548,283400.0
2005-07-13 12:30:00,25.2,25.2,25.13,25.15,179400.0,14.0548,14.0548,14.0157,14.0269,179400.0
2005-07-13 13:00:00,25.16,25.16,25.0,25.1,287200.0,14.0325,14.0325,13.9432,13.999,287200.0
2005-07-13 13:30:00,25.1,25.14,25.02,25.13,189000.0,13.999,14.0213,13.9544,14.0157,189000.0
2005-07-13 14:00:00,25.13,25.17,25.09,25.14,302000.0,14.0157,14.038,13.9934,14.0213,302000.0
2005-07-13 14:30:00,25.14,25.22,25.13,25.21,302600.0,14.0213,14.0659,14.0157,14.0604,302600.0
2005-07-13 15:00:00,25.21,25.32,25.18,25.29,359800.0,14.0604,14.1217,14.0436,14.105,359800.0
2005-07-13 15:30:00,25.29,25.34,25.25,25.28,423400.0,14.105,14.1329,14.0827,14.0994,423400.0
2005-07-14 09:30:00,25.5,25.6,25.28,25.3,730400.0,14.2221,14.2779,14.0994,14.1105,730400.0
2005-07-14 10:00:00,25.3,25.42,25.18,25.21,489400.0,14.1105,14.1775,14.0436,14.0604,489400.0
2005-07-14 10:30:00,25.2,25.24,25.09,25.15,406400.0,14.0548,14.0771,13.9934,14.0269,406400.0
2005-07-14 11:00:00,25.16,25.18,25.05,25.09,345600.0,14.0325,14.0436,13.9711,13.9934,345600.0
2005-07-14 11:30:00,25.09,25.15,25.06,25.08,272200.0,13.9934,14.0269,13.9767,13.9878,272200.0
2005-07-14 12:00:00,25.08,25.09,24.99,25.01,436000.0,13.9878,13.9934,13.9377,13.9488,436000.0
2005-07-14 12:30:00,25.02,25.03,24.93,24.96,165400.0,13.9544,13.96,13.9042,13.9209,165400.0
2005-07-14 13:00:00,24.95,24.98,24.85,24.95,226600.0,13.9153,13.9321,13.8596,13.9153,226600.0
2005-07-14 13:30:00,24.95,24.95,24.8,24.83,284400.0,13.9153,13.9153,13.8317,13.8484,284400.0
2005-07-14 14:00:00,24.83,24.91,24.81,24.83,215400.0,13.8484,13.893,13.8373,13.8484,215400.0
2005-07-14 14:30:00,24.82,24.91,24.8,24.84,190000.0,13.8428,13.893,13.8317,13.854,190000.0
2005-07-14 15:00:00,24.84,25.02,24.84,24.86,423800.0,13.854,13.9544,13.854,13.8651,423800.0
2005-07-14 15:30:00,24.86,24.91,24.77,24.78,672000.0,13.8651,13.893,13.815,13.8205,672000.0
2005-07-15 09:30:00,25.05,25.06,24.91,25.06,755400.0,13.9711,13.9767,13.893,13.9767,755400.0
2005-07-15 10:00:00,25.06,25.11,24.93,24.99,311600.0,13.9767,14.0046,13.9042,13.9377,311600.0
2005-07-15 10:30:00,25.0,25.0,24.88,24.92,260000.0,13.9432,13.9432,13.8763,13.8986,260000.0
2005-07-15 11:00:00,24.92,24.92,24.81,24.84,334600.0,13.8986,13.8986,13.8373,13.854,334600.0
2005-07-15 11:30:00,24.83,24.84,24.78,24.79,211600.0,13.8484,13.854,13.8205,13.8261,211600.0
2005-07-15 12:00:00,24.79,24.82,24.7,24.75,190000.0,13.8261,13.8428,13.7759,13.8038,190000.0
2005-07-15 12:30:00,24.77,24.77,24.63,24.64,198000.0,13.815,13.815,13.7369,13.7424,198000.0
2005-07-15 13:00:00,24.65,24.66,24.56,24.57,355600.0,13.748,13.7536,13.6978,13.7034,355600.0
2005-07-15 13:30:00,24.57,24.79,24.56,24.75,457000.0,13.7034,13.8261,13.6978,13.8038,457000.0
2005-07-15 14:00:00,24.75,24.83,24.74,24.82,254800.0,13.8038,13.8484,13.7982,13.8428,254800.0
2005-07-15 14:30:00,24.82,24.86,24.8,24.85,261200.0,13.8428,13.8651,13.8317,13.8596,261200.0
2005-07-15 15:00:00,24.85,24.93,24.84,24.9,301800.0,13.8596,13.9042,13.854,13.8875,301800.0
2005-07-15 15:30:00,24.9,24.95,24.85,24.89,761600.0,13.8875,13.9153,13.8596,13.8819,761600.0
2005-07-18 09:30:00,24.73,25.16,24.5,25.04,943200.0,13.7926,14.0325,13.6644,13.9655,943200.0
2005-07-18 10:00:00,25.03,25.1,24.95,25.05,572800.0,13.96,13.999,13.9153,13.9711,572800.0
2005-07-18 10:30:00,25.06,25.15,25.03,25.04,606400.0,13.9767,14.0269,13.96,13.9655,606400.0
2005-07-18 11:00:00,25.03,25.15,25.0,25.08,316800.0,13.96,14.0269,13.9432,13.9878,316800.0
2005-07-18 11:30:00,25.08,25.09,24.98,25.0,163600.0,13.9878,13.9934,13.9321,13.9432,163600.0
2005-07-18 12:00:00,25.0,25.0,24.93,24.98,102200.0,13.9432,13.9432,13.9042,13.9321,102200.0
2005-07-18 12:30:00,24.98,25.04,24.93,25.01,137000.0,13.9321,13.9655,13.9042,13.9488,137000.0
2005-07-18 13:00:00,25.01,25.01,24.94,24.97,116000.0,13.9488,13.9488,13.9098,13.9265,116000.0
2005-07-18 13:30:00,24.97,25.09,24.95,25.09,166400.0,13.9265,13.9934,13.9153,13.9934,166400.0
2005-07-18 14:00:00,25.09,25.13,25.08,25.11,225800.0,13.9934,14.0157,13.9878,14.0046,225800.0
2005-07-18 14:30:00,25.11,25.14,25.05,25.13,245200.0,14.0046,14.0213,13.9711,14.0157,245200.0
2005-07-18 15:00:00,25.11,25.12,25.03,25.04,290400.0,14.0046,14.0102,13.96,13.9655,290400.0
2005-07-18 15:30:00,25.04,25.06,24.96,24.96,410800.0,13.9655,13.9767,13.9209,13.9209,410800.0
2005-07-19 09:30:00,25.03,25.14,24.75,24.75,615200.0,13.96,14.0213,13.8038,13.8038,615200.0
2005-07-19 10:00:00,24.75,25.03,24.68,25.0,461000.0,13.8038,13.96,13.7648,13.9432,461000.0
2005-07-19 10:30:00,25.02,25.2,25.0,25.18,797400.0,13.9544,14.0548,13.9432,14.0436,797400.0
2005-07-19 11:00:00,25.18,25.25,25.07,25.16,677400.0,14.0436,14.0827,13.9823,14.0325,677400.0
2005-07-19 11:30:00,25.16,25.61,25.15,25.59,657200.0,14.0325,14.2834,14.0269,14.2723,657200.0
2005-07-19 12:00:00,25.59,25.85,25.59,25.7,1012000.0,14.2723,14.4173,14.2723,14.3336,1012000.0
2005-07-19 12:30:00,25.7,25.73,25.63,25.68,449800.0,14.3336,14.3504,14.2946,14.3225,449800.0
2005-07-19 13:00:00,25.68,25.77,25.63,25.68,353400.0,14.3225,14.3727,14.2946,14.3225,353400.0
2005-07-19 13:30:00,25.68,25.95,25.68,25.9,370600.0,14.3225,14.4731,14.3225,14.4452,370600.0
2005-07-19 14:00:00,25.9,25.95,25.83,25.9,457600.0,14.4452,14.4731,14.4061,14.4452,457600.0
2005-07-19 14:30:00,25.9,25.92,25.81,25.86,301400.0,14.4452,14.4563,14.395,14.4229,301400.0
2005-07-19 15:00:00,25.85,25.94,25.82,25.91,428000.0,14.4173,14.4675,14.4006,14.4508,428000.0
2005-07-19 15:30:00,25.91,25.92,25.72,25.78,636000.0,14.4508,14.4563,14.3448,14.3783,636000.0
2005-07-20 09:30:00,25.6,26.36,25.56,26.25,1053800.0,14.2779,14.7017,14.2556,14.6404,1053800.0
2005-07-20 10:00:00,26.23,26.4,26.1,26.31,763000.0,14.6292,14.7241,14.5567,14.6739,763000.0
2005-07-20 10:30:00,26.3,26.32,26.07,26.32,523000.0,14.6683,14.6794,14.54,14.6794,523000.0
2005-07-20 11:00:00,26.33,26.67,26.3,26.59,538400.0,14.685,14.8746,14.6683,14.83,538400.0
2005-07-20 11:30:00,26.58,26.65,26.53,26.65,541800.0,14.8244,14.8635,14.7966,14.8635,541800.0
2005-07-20 12:00:00,26.65,26.7,26.6,26.6,400200.0,14.8635,14.8914,14.8356,14.8356,400200.0
2005-07-20 12:30:00,26.6,26.65,26.54,26.55,293600.0,14.8356,14.8635,14.8021,14.8077,293600.0
2005-07-20 13:00:00,26.55,26.61,26.54,26.6,358400.0,14.8077,14.8412,14.8021,14.8356,358400.0
2005-07-20 13:30:00,26.6,26.76,26.58,26.72,491800.0,14.8356,14.9248,14.8244,14.9025,491800.0
2005-07-20 14:00:00,26.72,26.94,26.65,26.83,719400.0,14.9025,15.0252,14.8635,14.9639,719400.0
2005-07-20 14:30:00,26.82,26.86,26.75,26.81,423200.0,14.9583,14.9806,14.9193,14.9527,423200.0
2005-07-20 15:00:00,26.81,27.12,26.76,27.05,941000.0,14.9527,15.1256,14.9248,15.0866,941000.0
2005-07-20 15:30:00,27.04,27.05,26.9,26.93,1410400.0,15.081,15.0866,15.0029,15.0196,1410400.0
2005-07-21 09:30:00,26.5,27.35,26.45,27.11,1068200.0,14.7798,15.2539,14.7519,15.12,1068200.0
2005-07-21 10:00:00,27.11,27.3,26.58,26.75,1017400.0,15.12,15.226,14.8244,14.9193,1017400.0
2005-07-21 10:30:00,26.75,26.97,26.62,26.85,707000.0,14.9193,15.042,14.8468,14.975,707000.0
2005-07-21 11:00:00,26.86,27.03,26.75,26.97,357400.0,14.9806,15.0754,14.9193,15.042,357400.0
2005-07-21 11:30:00,26.96,26.97,26.8,26.91,361000.0,15.0364,15.042,14.9471,15.0085,361000.0
2005-07-21 12:00:00,26.91,27.18,26.9,27.07,455800.0,15.0085,15.1591,15.0029,15.0977,455800.0
2005-07-21 12:30:00,27.07,27.46,27.07,27.45,640800.0,15.0977,15.3152,15.0977,15.3097,640800.0
2005-07-21 13:00:00,27.45,27.46,27.23,27.27,629400.0,15.3097,15.3152,15.187,15.2093,629400.0
2005-07-21 13:30:00,27.26,27.28,26.94,26.98,617200.0,15.2037,15.2149,15.0252,15.0475,617200.0
2005-07-21 14:00:00,26.99,27.05,26.84,26.88,613000.0,15.0531,15.0866,14.9695,14.9918,613000.0
2005-07-21 14:30:00,26.9,27.11,26.78,26.98,722800.0,15.0029,15.12,14.936,15.0475,722800.0
2005-07-21 15:00:00,26.98,27.28,26.93,27.27,526200.0,15.0475,15.2149,15.0196,15.2093,526200.0
2005-07-21 15:30:00,27.24,27.31,27.16,27.17,1244000.0,15.1925,15.2316,15.1479,15.1535,1244000.0
2005-07-22 09:30:00,27.78,28.24,27.5,27.93,1464800.0,15.4937,15.7503,15.3376,15.5774,1464800.0
2005-07-22 10:00:00,27.93,28.1,27.78,27.98,1125000.0,15.5774,15.6722,15.4937,15.6053,1125000.0
2005-07-22 10:30:00,27.98,27.99,27.64,27.65,767200.0,15.6053,15.6108,15.4156,15.4212,767200.0
2005-07-22 11:00:00,27.65,27.98,27.63,27.85,468600.0,15.4212,15.6053,15.4101,15.5328,468600.0
2005-07-22 11:30:00,27.86,27.88,27.63,27.72,530600.0,15.5383,15.5495,15.4101,15.4603,530600.0
2005-07-22 12:00:00,27.72,27.73,27.59,27.61,308000.0,15.4603,15.4658,15.3877,15.3989,308000.0
2005-07-22 12:30:00,27.61,27.61,27.4,27.47,412800.0,15.3989,15.3989,15.2818,15.3208,412800.0
2005-07-22 13:00:00,27.49,27.55,27.4,27.5,268600.0,15.332,15.3654,15.2818,15.3376,268600.0
2005-07-22 13:30:00,27.52,27.52,27.4,27.47,149000.0,15.3487,15.3487,15.2818,15.3208,149000.0
2005-07-22 14:00:00,27.47,27.47,27.36,27.39,216200.0,15.3208,15.3208,15.2595,15.2762,216200.0
2005-07-22 14:30:00,27.38,27.5,27.33,27.49,495800.0,15.2706,15.3376,15.2427,15.332,495800.0
2005-07-22 15:00:00,27.5,27.55,27.47,27.54,303400.0,15.3376,15.3654,15.3208,15.3599,303400.0
2005-07-22 15:30:00,27.55,27.7,27.55,27.64,613000.0,15.3654,15.4491,15.3654,15.4156,613000.0
2005-07-25 09:30:00,27.68,27.94,27.66,27.84,630200.0,15.4379,15.583,15.4268,15.5272,630200.0
2005-07-25 10:00:00,27.84,27.84,27.31,27.61,479400.0,15.5272,15.5272,15.2316,15.3989,479400.0
2005-07-25 10:30:00,27.59,27.78,27.58,27.75,319800.0,15.3877,15.4937,15.3822,15.477,319800.0
2005-07-25 11:00:00,27.75,27.84,27.65,27.72,289600.0,15.477,15.5272,15.4212,15.4603,289600.0
2005-07-25 11:30:00,27.72,27.72,27.51,27.6,293800.0,15.4603,15.4603,15.3431,15.3933,293800.0
2005-07-25 12:00:00,27.59,27.62,27.51,27.52,135400.0,15.3877,15.4045,15.3431,15.3487,135400.0
2005-07-25 12:30:00,27.52,27.54,27.47,27.53,331800.0,15.3487,15.3599,15.3208,15.3543,331800.0
2005-07-25 13:00:00,27.52,27.54,27.49,27.53,159400.0,15.3487,15.3599,15.332,15.3543,159400.0
2005-07-25 13:30:00,27.53,27.54,27.41,27.42,228400.0,15.3543,15.3599,15.2874,15.2929,228400.0
2005-07-25 14:00:00,27.41,27.47,27.39,27.43,367200.0,15.2874,15.3208,15.2762,15.2985,367200.0
2005-07-25 14:30:00,27.43,27.43,27.18,27.22,432800.0,15.2985,15.2985,15.1591,15.1814,432800.0
2005-07-25 15:00:00,27.2,27.23,27.11,27.15,230600.0,15.1702,15.187,15.12,15.1423,230600.0
2005-07-25 15:30:00,27.15,27.25,27.09,27.14,427800.0,15.1423,15.1981,15.1089,15.1368,427800.0
2005-07-26 09:30:00,27.14,27.48,26.89,27.31,679800.0,15.1368,15.3264,14.9973,15.2316,679800.0
2005-07-26 10:00:00,27.32,27.32,26.5,26.88,1022200.0,15.2372,15.2372,14.7798,14.9918,1022200.0
2005-07-26 10:30:00,26.88,27.43,26.88,27.31,926800.0,14.9918,15.2985,14.9918,15.2316,926800.0
2005-07-26 11:00:00,27.3,27.3,27.01,27.11,327200.0,15.226,15.226,15.0643,15.12,327200.0
2005-07-26 11:30:00,27.11,27.18,27.06,27.15,357800.0,15.12,15.1591,15.0922,15.1423,357800.0
2005-07-26 12:00:00,27.16,27.29,27.11,27.24,272200.0,15.1479,15.2204,15.12,15.1925,272200.0
2005-07-26 12:30:00,27.24,27.43,27.22,27.38,219200.0,15.1925,15.2985,15.1814,15.2706,219200.0
2005-07-26 13:00:00,27.36,27.69,27.34,27.61,612400.0,15.2595,15.4435,15.2483,15.3989,612400.0
2005-07-26 13:30:00,27.63,28.1,27.55,28.08,559200.0,15.4101,15.6722,15.3654,15.661,559200.0
2005-07-26 14:00:00,28.1,28.15,27.93,27.96,674200.0,15.6722,15.7001,15.5774,15.5941,674200.0
2005-07-26 14:30:00,27.96,28.07,27.92,28.0,500000.0,15.5941,15.6555,15.5718,15.6164,500000.0
2005-07-26 15:00:00,28.0,28.0,27.78,27.79,482600.0,15.6164,15.6164,15.4937,15.4993,482600.0
2005-07-26 15:30:00,27.8,27.87,27.71,27.8,616400.0,15.5049,15.5439,15.4547,15.5049,616400.0
2005-07-27 09:30:00,27.77,27.93,27.59,27.59,477000.0,15.4881,15.5774,15.3877,15.3877,477000.0
2005-07-27 10:00:00,27.59,27.63,27.18,27.26,572400.0,15.3877,15.4101,15.1591,15.2037,572400.0
2005-07-27 10:30:00,27.27,27.49,27.22,27.36,452400.0,15.2093,15.332,15.1814,15.2595,452400.0
2005-07-27 11:00:00,27.36,27.48,27.35,27.36,252400.0,15.2595,15.3264,15.2539,15.2595,252400.0
2005-07-27 11:30:00,27.37,27.45,27.35,27.38,226600.0,15.265,15.3097,15.2539,15.2706,226600.0
2005-07-27 12:00:00,27.38,27.44,27.35,27.44,287600.0,15.2706,15.3041,15.2539,15.3041,287600.0
2005-07-27 12:30:00,27.45,27.55,27.45,27.5,281000.0,15.3097,15.3654,15.3097,15.3376,281000.0
2005-07-27 13:00:00,27.5,27.51,27.39,27.39,175600.0,15.3376,15.3431,15.2762,15.2762,175600.0
2005-07-27 13:30:00,27.39,27.43,27.37,27.4,138200.0,15.2762,15.2985,15.265,15.2818,138200.0
2005-07-27 14:00:00,27.4,27.52,27.38,27.46,315400.0,15.2818,15.3487,15.2706,15.3152,315400.0
2005-07-27 14:30:00,27.47,27.53,27.45,27.5,229600.0,15.3208,15.3543,15.3097,15.3376,229600.0
2005-07-27 15:00:00,27.5,27.58,27.47,27.57,308200.0,15.3376,15.3822,15.3208,15.3766,308200.0
2005-07-27 15:30:00,27.57,27.66,27.52,27.58,447000.0,15.3766,15.4268,15.3487,15.3822,447000.0
2005-07-28 09:30:00,27.75,28.03,27.74,27.88,427400.0,15.477,15.6331,15.4714,15.5495,427400.0
2005-07-28 10:00:00,27.9,27.96,27.7,27.78,325800.0,15.5606,15.5941,15.4491,15.4937,325800.0
2005-07-28 10:30:00,27.78,28.17,27.78,28.1,437000.0,15.4937,15.7112,15.4937,15.6722,437000.0
2005-07-28 11:00:00,28.1,28.12,27.96,27.98,337400.0,15.6722,15.6833,15.5941,15.6053,337400.0
2005-07-28 11:30:00,27.98,28.05,27.89,27.99,300400.0,15.6053,15.6443,15.5551,15.6108,300400.0
2005-07-28 12:00:00,27.99,28.02,27.91,27.95,310600.0,15.6108,15.6276,15.5662,15.5885,310600.0
2005-07-28 12:30:00,27.95,28.03,27.94,28.01,213000.0,15.5885,15.6331,15.583,15.622,213000.0
2005-07-28 13:00:00,28.02,28.06,27.98,28.06,136600.0,15.6276,15.6499,15.6053,15.6499,136600.0
2005-07-28 13:30:00,28.06,28.17,28.01,28.1,199000.0,15.6499,15.7112,15.622,15.6722,199000.0
2005-07-28 14:00:00,28.09,28.09,28.04,28.05,163600.0,15.6666,15.6666,15.6387,15.6443,163600.0
2005-07-28 14:30:00,28.06,28.16,28.05,28.16,251200.0,15.6499,15.7057,15.6443,15.7057,251200.0
2005-07-28 15:00:00,28.16,28.17,28.02,28.04,249200.0,15.7057,15.7112,15.6276,15.6387,249200.0
2005-07-28 15:30:00,28.04,28.13,28.02,28.1,404800.0,15.6387,15.6889,15.6276,15.6722,404800.0
2005-07-29 09:30:00,28.05,28.05,27.74,27.82,420400.0,15.6443,15.6443,15.4714,15.516,420400.0
2005-07-29 10:00:00,27.84,28.0,27.75,27.8,354600.0,15.5272,15.6164,15.477,15.5049,354600.0
2005-07-29 10:30:00,27.8,27.8,27.61,27.67,280600.0,15.5049,15.5049,15.3989,15.4324,280600.0
2005-07-29 11:00:00,27.66,27.87,27.66,27.84,195800.0,15.4268,15.5439,15.4268,15.5272,195800.0
2005-07-29 11:30:00,27.83,27.86,27.73,27.73,275200.0,15.5216,15.5383,15.4658,15.4658,275200.0
2005-07-29 12:00:00,27.74,27.74,27.6,27.65,170200.0,15.4714,15.4714,15.3933,15.4212,170200.0
2005-07-29 12:30:00,27.64,27.78,27.63,27.77,382400.0,15.4156,15.4937,15.4101,15.4881,382400.0
2005-07-29 13:00:00,27.77,27.84,27.75,27.77,162000.0,15.4881,15.5272,15.477,15.4881,162000.0
2005-07-29 13:30:00,27.77,27.81,27.73,27.78,154200.0,15.4881,15.5104,15.4658,15.4937,154200.0
2005-07-29 14:00:00,27.79,27.89,27.79,27.83,87400.0,15.4993,15.5551,15.4993,15.5216,87400.0
2005-07-29 14:30:00,27.83,27.86,27.78,27.82,86400.0,15.5216,15.5383,15.4937,15.516,86400.0
2005-07-29 15:00:00,27.83,27.84,27.75,27.75,192400.0,15.5216,15.5272,15.477,15.477,192400.0
2005-07-29 15:30:00,27.75,27.79,27.7,27.74,712800.0,15.477,15.4993,15.4491,15.4714,712800.0
2005-08-01 09:30:00,27.72,27.72,27.43,27.68,402200.0,15.4603,15.4603,15.2985,15.4379,402200.0
2005-08-01 10:00:00,27.69,27.78,27.54,27.71,188800.0,15.4435,15.4937,15.3599,15.4547,188800.0
2005-08-01 10:30:00,27.72,27.74,27.66,27.68,152000.0,15.4603,15.4714,15.4268,15.4379,152000.0
2005-08-01 11:00:00,27.68,27.71,27.46,27.5,157000.0,15.4379,15.4547,15.3152,15.3376,157000.0
2005-08-01 11:30:00,27.5,27.71,27.5,27.7,168400.0,15.3376,15.4547,15.3376,15.4491,168400.0
2005-08-01 12:00:00,27.69,27.78,27.64,27.65,135400.0,15.4435,15.4937,15.4156,15.4212,135400.0
2005-08-01 12:30:00,27.65,27.75,27.65,27.68,83000.0,15.4212,15.477,15.4212,15.4379,83000.0
2005-08-01 13:00:00,27.68,27.74,27.67,27.74,83400.0,15.4379,15.4714,15.4324,15.4714,83400.0
2005-08-01 13:30:00,27.74,27.85,27.74,27.81,151600.0,15.4714,15.5328,15.4714,15.5104,151600.0
2005-08-01 14:00:00,27.81,27.9,27.78,27.83,135800.0,15.5104,15.5606,15.4937,15.5216,135800.0
2005-08-01 14:30:00,27.83,27.9,27.75,27.78,209600.0,15.5216,15.5606,15.477,15.4937,209600.0
2005-08-01 15:00:00,27.79,27.85,27.75,27.79,165600.0,15.4993,15.5328,15.477,15.4993,165600.0
2005-08-01 15:30:00,27.79,27.87,27.79,27.83,273800.0,15.4993,15.5439,15.4993,15.5216,273800.0
2005-08-02 09:30:00,28.25,28.9,28.25,28.79,843000.0,15.7558,16.1184,15.7558,16.057,843000.0
2005-08-02 10:00:00,28.8,29.0,28.77,28.89,357400.0,16.0626,16.1741,16.0459,16.1128,357400.0
2005-08-02 10:30:00,28.88,29.2,28.83,28.93,623400.0,16.1072,16.2857,16.0793,16.1351,623400.0
2005-08-02 11:00:00,28.93,29.05,28.84,29.0,318000.0,16.1351,16.202,16.0849,16.1741,318000.0
2005-08-02 11:30:00,29.0,29.28,29.0,29.23,387200.0,16.1741,16.3303,16.1741,16.3024,387200.0
2005-08-02 12:00:00,29.23,29.39,29.17,29.23,526000.0,16.3024,16.3917,16.269,16.3024,526000.0
2005-08-02 12:30:00,29.23,29.25,29.11,29.15,200200.0,16.3024,16.3136,16.2355,16.2578,200200.0
2005-08-02 13:00:00,29.16,29.23,29.09,29.14,383200.0,16.2634,16.3024,16.2243,16.2522,383200.0
2005-08-02 13:30:00,29.14,29.2,29.12,29.16,317200.0,16.2522,16.2857,16.2411,16.2634,317200.0
2005-08-02 14:00:00,29.15,29.29,29.14,29.22,393400.0,16.2578,16.3359,16.2522,16.2968,393400.0
2005-08-02 14:30:00,29.22,29.33,29.19,29.25,370000.0,16.2968,16.3582,16.2801,16.3136,370000.0
2005-08-02 15:00:00,29.25,29.26,29.15,29.17,309400.0,16.3136,16.3192,16.2578,16.269,309400.0
2005-08-02 15:30:00,29.17,29.25,29.1,29.24,947600.0,16.269,16.3136,16.2299,16.308,947600.0
2005-08-03 09:30:00,29.22,29.63,29.05,29.36,766000.0,16.2968,16.5255,16.202,16.3749,766000.0
2005-08-03 10:00:00,29.35,29.35,28.81,28.81,682800.0,16.3694,16.3694,16.0682,16.0682,682800.0
2005-08-03 10:30:00,28.82,29.17,28.76,29.13,469400.0,16.0738,16.269,16.0403,16.2467,469400.0
2005-08-03 11:00:00,29.13,29.14,28.91,29.06,257600.0,16.2467,16.2522,16.124,16.2076,257600.0
2005-08-03 11:30:00,29.06,29.08,28.84,28.85,231800.0,16.2076,16.2188,16.0849,16.0905,231800.0
2005-08-03 12:00:00,28.84,28.99,28.84,28.98,194600.0,16.0849,16.1686,16.0849,16.163,194600.0
2005-08-03 12:30:00,28.97,28.98,28.85,28.86,140600.0,16.1574,16.163,16.0905,16.0961,140600.0
2005-08-03 13:00:00,28.86,28.97,28.85,28.85,139400.0,16.0961,16.1574,16.0905,16.0905,139400.0
2005-08-03 13:30:00,28.86,28.89,28.75,28.77,237800.0,16.0961,16.1128,16.0347,16.0459,237800.0
2005-08-03 14:00:00,28.77,28.84,28.68,28.7,182800.0,16.0459,16.0849,15.9957,16.0068,182800.0
2005-08-03 14:30:00,28.7,28.75,28.65,28.75,259200.0,16.0068,16.0347,15.9789,16.0347,259200.0
2005-08-03 15:00:00,28.73,28.73,28.66,28.72,214000.0,16.0236,16.0236,15.9845,16.018,214000.0
2005-08-03 15:30:00,28.72,28.73,28.63,28.7,449600.0,16.018,16.0236,15.9678,16.0068,449600.0
2005-08-04 09:30:00,28.63,28.75,28.4,28.45,421800.0,15.9678,16.0347,15.8395,15.8674,421800.0
2005-08-04 10:00:00,28.45,28.57,28.3,28.5,449200.0,15.8674,15.9343,15.7837,15.8953,449200.0
2005-08-04 10:30:00,28.5,28.6,28.48,28.56,239200.0,15.8953,15.9511,15.8841,15.9287,239200.0
2005-08-04 11:00:00,28.55,28.63,28.52,28.52,122400.0,15.9232,15.9678,15.9064,15.9064,122400.0
2005-08-04 11:30:00,28.52,28.56,28.48,28.48,269000.0,15.9064,15.9287,15.8841,15.8841,269000.0
2005-08-04 12:00:00,28.49,28.55,28.48,28.48,191000.0,15.8897,15.9232,15.8841,15.8841,191000.0
2005-08-04 12:30:00,28.48,28.5,28.41,28.42,165400.0,15.8841,15.8953,15.8451,15.8507,165400.0
2005-08-04 13:00:00,28.42,28.44,28.3,28.34,242600.0,15.8507,15.8618,15.7837,15.806,242600.0
2005-08-04 13:30:00,28.34,28.39,28.29,28.35,149800.0,15.806,15.8339,15.7782,15.8116,149800.0
2005-08-04 14:00:00,28.34,28.49,28.33,28.37,136000.0,15.806,15.8897,15.8005,15.8228,136000.0
2005-08-04 14:30:00,28.36,28.42,28.34,28.38,115800.0,15.8172,15.8507,15.806,15.8284,115800.0
2005-08-04 15:00:00,28.38,28.45,28.36,28.43,157600.0,15.8284,15.8674,15.8172,15.8562,157600.0
2005-08-04 15:30:00,28.41,28.53,28.41,28.48,320600.0,15.8451,15.912,15.8451,15.8841,320600.0
2005-08-05 09:30:00,28.33,28.69,28.31,28.45,351000.0,15.8005,16.0013,15.7893,15.8674,351000.0
2005-08-05 10:00:00,28.45,28.48,28.05,28.18,445800.0,15.8674,15.8841,15.6443,15.7168,445800.0
2005-08-05 10:30:00,28.18,28.18,27.95,28.04,279600.0,15.7168,15.7168,15.5885,15.6387,279600.0
2005-08-05 11:00:00,28.03,28.13,28.0,28.0,186400.0,15.6331,15.6889,15.6164,15.6164,186400.0
2005-08-05 11:30:00,28.0,28.0,27.67,27.71,265600.0,15.6164,15.6164,15.4324,15.4547,265600.0
2005-08-05 12:00:00,27.71,27.9,27.7,27.88,180600.0,15.4547,15.5606,15.4491,15.5495,180600.0
2005-08-05 12:30:00,27.88,27.9,27.77,27.79,117800.0,15.5495,15.5606,15.4881,15.4993,117800.0
2005-08-05 13:00:00,27.78,27.9,27.78,27.86,108000.0,15.4937,15.5606,15.4937,15.5383,108000.0
2005-08-05 13:30:00,27.89,27.95,27.88,27.91,229400.0,15.5551,15.5885,15.5495,15.5662,229400.0
2005-08-05 14:00:00,27.91,27.93,27.84,27.89,225200.0,15.5662,15.5774,15.5272,15.5551,225200.0
2005-08-05 14:30:00,27.89,27.93,27.86,27.88,156600.0,15.5551,15.5774,15.5383,15.5495,156600.0
2005-08-05 15:00:00,27.88,27.94,27.85,27.93,204200.0,15.5495,15.583,15.5328,15.5774,204200.0
2005-08-05 15:30:00,27.95,28.0,27.93,28.0,463400.0,15.5885,15.6164,15.5774,15.6164,463400.0
2005-08-08 09:30:00,28.14,28.91,28.14,28.86,628200.0,15.6945,16.124,15.6945,16.0961,628200.0
2005-08-08 10:00:00,28.86,28.9,28.57,28.68,587800.0,16.0961,16.1184,15.9343,15.9957,587800.0
2005-08-08 10:30:00,28.68,28.68,28.35,28.37,336600.0,15.9957,15.9957,15.8116,15.8228,336600.0
2005-08-08 11:00:00,28.36,28.54,28.36,28.44,285400.0,15.8172,15.9176,15.8172,15.8618,285400.0
2005-08-08 11:30:00,28.46,28.59,28.43,28.52,433200.0,15.873,15.9455,15.8562,15.9064,433200.0
2005-08-08 12:00:00,28.52,28.53,28.43,28.5,307400.0,15.9064,15.912,15.8562,15.8953,307400.0
2005-08-08 12:30:00,28.5,28.52,28.47,28.48,139000.0,15.8953,15.9064,15.8785,15.8841,139000.0
2005-08-08 13:00:00,28.49,28.5,28.45,28.49,150800.0,15.8897,15.8953,15.8674,15.8897,150800.0
2005-08-08 13:30:00,28.5,28.52,28.43,28.49,142400.0,15.8953,15.9064,15.8562,15.8897,142400.0
2005-08-08 14:00:00,28.49,28.52,28.43,28.44,264000.0,15.8897,15.9064,15.8562,15.8618,264000.0
2005-08-08 14:30:00,28.43,28.49,28.35,28.4,314000.0,15.8562,15.8897,15.8116,15.8395,314000.0
2005-08-08 15:00:00,28.4,28.42,28.33,28.33,436800.0,15.8395,15.8507,15.8005,15.8005,436800.0
2005-08-08 15:30:00,28.33,28.55,28.32,28.53,778000.0,15.8005,15.9232,15.7949,15.912,778000.0
2005-08-09 09:30:00,28.84,28.86,28.39,28.63,848400.0,16.0849,16.0961,15.8339,15.9678,848400.0
2005-08-09 10:00:00,28.61,28.75,28.55,28.7,286000.0,15.9566,16.0347,15.9232,16.0068,286000.0
2005-08-09 10:30:00,28.7,28.7,28.57,28.65,190600.0,16.0068,16.0068,15.9343,15.9789,190600.0
2005-08-09 11:00:00,28.63,28.65,28.56,28.61,124000.0,15.9678,15.9789,15.9287,15.9566,124000.0
2005-08-09 11:30:00,28.61,28.65,28.48,28.53,127400.0,15.9566,15.9789,15.8841,15.912,127400.0
2005-08-09 12:00:00,28.52,28.57,28.5,28.52,66000.0,15.9064,15.9343,15.8953,15.9064,66000.0
2005-08-09 12:30:00,28.52,28.58,28.5,28.53,77600.0,15.9064,15.9399,15.8953,15.912,77600.0
2005-08-09 13:00:00,28.53,28.55,28.45,28.55,119800.0,15.912,15.9232,15.8674,15.9232,119800.0
2005-08-09 13:30:00,28.55,28.55,28.47,28.53,85000.0,15.9232,15.9232,15.8785,15.912,85000.0
2005-08-09 14:00:00,28.53,28.54,28.42,28.53,198200.0,15.912,15.9176,15.8507,15.912,198200.0
2005-08-09 14:30:00,28.53,28.61,28.43,28.43,170000.0,15.912,15.9566,15.8562,15.8562,170000.0
2005-08-09 15:00:00,28.44,28.5,28.39,28.4,230800.0,15.8618,15.8953,15.8339,15.8395,230800.0
2005-08-09 15:30:00,28.39,28.53,28.37,28.5,356400.0,15.8339,15.912,15.8228,15.8953,356400.0
2005-08-10 09:30:00,28.56,29.0,28.5,28.66,549000.0,15.9287,16.1741,15.8953,15.9845,549000.0
2005-08-10 10:00:00,28.68,28.78,28.65,28.68,488400.0,15.9957,16.0514,15.9789,15.9957,488400.0
2005-08-10 10:30:00,28.7,28.89,28.67,28.86,334800.0,16.0068,16.1128,15.9901,16.0961,334800.0
2005-08-10 11:00:00,28.86,29.08,28.84,29.08,360800.0,16.0961,16.2188,16.0849,16.2188,360800.0
2005-08-10 11:30:00,29.08,29.14,29.02,29.08,376600.0,16.2188,16.2522,16.1853,16.2188,376600.0
2005-08-10 12:00:00,29.09,29.24,29.09,29.24,224200.0,16.2243,16.308,16.2243,16.308,224200.0
2005-08-10 12:30:00,29.23,29.45,29.12,29.37,492800.0,16.3024,16.4251,16.2411,16.3805,492800.0
2005-08-10 13:00:00,29.37,29.65,29.35,29.58,420600.0,16.3805,16.5367,16.3694,16.4976,420600.0
2005-08-10 13:30:00,29.58,29.6,29.32,29.38,475800.0,16.4976,16.5088,16.3526,16.3861,475800.0
2005-08-10 14:00:00,29.36,29.36,29.13,29.18,508000.0,16.3749,16.3749,16.2467,16.2745,508000.0
2005-08-10 14:30:00,29.18,29.19,29.01,29.07,292200.0,16.2745,16.2801,16.1797,16.2132,292200.0
2005-08-10 15:00:00,29.07,29.08,28.82,28.91,338600.0,16.2132,16.2188,16.0738,16.124,338600.0
2005-08-10 15:30:00,28.92,29.03,28.85,29.0,347200.0,16.1295,16.1909,16.0905,16.1741,347200.0
2005-08-11 09:30:00,29.02,29.39,28.75,29.35,443400.0,16.1853,16.3917,16.0347,16.3694,443400.0
2005-08-11 10:00:00,29.33,29.73,29.33,29.58,614800.0,16.3582,16.5813,16.3582,16.4976,614800.0
2005-08-11 10:30:00,29.58,29.64,29.45,29.54,320800.0,16.4976,16.5311,16.4251,16.4753,320800.0
2005-08-11 11:00:00,29.55,29.58,29.45,29.49,211600.0,16.4809,16.4976,16.4251,16.4474,211600.0
2005-08-11 11:30:00,29.5,29.51,29.37,29.4,238000.0,16.453,16.4586,16.3805,16.3972,238000.0
2005-08-11 12:00:00,29.4,29.43,29.29,29.3,168000.0,16.3972,16.414,16.3359,16.3415,168000.0
2005-08-11 12:30:00,29.3,29.37,29.26,29.27,158000.0,16.3415,16.3805,16.3192,16.3247,158000.0
2005-08-11 13:00:00,29.27,29.33,29.25,29.3,202000.0,16.3247,16.3582,16.3136,16.3415,202000.0
2005-08-11 13:30:00,29.29,29.29,29.1,29.13,211400.0,16.3359,16.3359,16.2299,16.2467,211400.0
2005-08-11 14:00:00,29.12,29.13,28.96,29.05,288600.0,16.2411,16.2467,16.1518,16.202,288600.0
2005-08-11 14:30:00,29.06,29.18,29.02,29.13,303800.0,16.2076,16.2745,16.1853,16.2467,303800.0
2005-08-11 15:00:00,29.13,29.24,29.11,29.2,211200.0,16.2467,16.308,16.2355,16.2857,211200.0
2005-08-11 15:30:00,29.18,29.32,29.17,29.25,370800.0,16.2745,16.3526,16.269,16.3136,370800.0
2005-08-12 09:30:00,29.25,29.4,28.9,29.18,320600.0,16.3136,16.3972,16.1184,16.2745,320600.0
2005-08-12 10:00:00,29.18,29.18,28.93,29.03,224800.0,16.2745,16.2745,16.1351,16.1909,224800.0
2005-08-12 10:30:00,29.03,29.2,29.02,29.17,227400.0,16.1909,16.2857,16.1853,16.269,227400.0
2005-08-12 11:00:00,29.18,29.22,28.97,28.99,156000.0,16.2745,16.2968,16.1574,16.1686,156000.0
2005-08-12 11:30:00,29.0,29.05,28.73,28.83,221000.0,16.1741,16.202,16.0236,16.0793,221000.0
2005-08-12 12:00:00,28.83,28.85,28.7,28.7,163600.0,16.0793,16.0905,16.0068,16.0068,163600.0
2005-08-12 12:30:00,28.69,28.83,28.63,28.72,125600.0,16.0013,16.0793,15.9678,16.018,125600.0
2005-08-12 13:00:00,28.73,28.78,28.7,28.77,92000.0,16.0236,16.0514,16.0068,16.0459,92000.0
2005-08-12 13:30:00,28.77,28.88,28.75,28.84,218600.0,16.0459,16.1072,16.0347,16.0849,218600.0
2005-08-12 14:00:00,28.84,29.0,28.84,28.92,169600.0,16.0849,16.1741,16.0849,16.1295,169600.0
2005-08-12 14:30:00,28.93,28.95,28.86,28.89,140600.0,16.1351,16.1463,16.0961,16.1128,140600.0
2005-08-12 15:00:00,28.89,29.2,28.87,29.15,264800.0,16.1128,16.2857,16.1016,16.2578,264800.0
2005-08-12 15:30:00,29.14,29.16,29.03,29.08,254800.0,16.2522,16.2634,16.1909,16.2188,254800.0
2005-08-15 09:30:00,29.07,29.5,29.07,29.38,382000.0,16.2132,16.453,16.2132,16.3861,382000.0
2005-08-15 10:00:00,29.36,29.38,28.8,29.03,378400.0,16.3749,16.3861,16.0626,16.1909,378400.0
2005-08-15 10:30:00,29.01,29.16,28.96,29.04,188600.0,16.1797,16.2634,16.1518,16.1965,188600.0
2005-08-15 11:00:00,29.07,29.15,29.02,29.09,169800.0,16.2132,16.2578,16.1853,16.2243,169800.0
2005-08-15 11:30:00,29.09,29.24,29.04,29.18,113400.0,16.2243,16.308,16.1965,16.2745,113400.0
2005-08-15 12:00:00,29.18,29.22,29.11,29.16,98400.0,16.2745,16.2968,16.2355,16.2634,98400.0
2005-08-15 12:30:00,29.18,29.26,29.17,29.18,84600.0,16.2745,16.3192,16.269,16.2745,84600.0
2005-08-15 13:00:00,29.18,29.22,29.15,29.18,68000.0,16.2745,16.2968,16.2578,16.2745,68000.0
2005-08-15 13:30:00,29.18,29.2,29.13,29.15,156200.0,16.2745,16.2857,16.2467,16.2578,156200.0
2005-08-15 14:00:00,29.15,29.25,29.15,29.22,237200.0,16.2578,16.3136,16.2578,16.2968,237200.0
2005-08-15 14:30:00,29.23,29.28,29.18,29.24,145000.0,16.3024,16.3303,16.2745,16.308,145000.0
2005-08-15 15:00:00,29.25,29.36,29.22,29.29,323600.0,16.3136,16.3749,16.2968,16.3359,323600.0
2005-08-15 15:30:00,29.29,29.33,29.24,29.3,312400.0,16.3359,16.3582,16.308,16.3415,312400.0
2005-08-16 09:30:00,29.18,29.23,29.0,29.09,342800.0,16.2745,16.3024,16.1741,16.2243,342800.0
2005-08-16 10:00:00,29.09,29.27,29.08,29.2,229600.0,16.2243,16.3247,16.2188,16.2857,229600.0
2005-08-16 10:30:00,29.23,29.24,28.95,28.97,370000.0,16.3024,16.308,16.1463,16.1574,370000.0
2005-08-16 11:00:00,28.97,28.99,28.83,28.91,285800.0,16.1574,16.1686,16.0793,16.124,285800.0
2005-08-16 11:30:00,28.89,28.93,28.85,28.89,132600.0,16.1128,16.1351,16.0905,16.1128,132600.0
2005-08-16 12:00:00,28.88,28.89,28.72,28.75,211000.0,16.1072,16.1128,16.018,16.0347,211000.0
2005-08-16 12:30:00,28.75,28.8,28.73,28.77,127400.0,16.0347,16.0626,16.0236,16.0459,127400.0
2005-08-16 13:00:00,28.77,28.78,28.69,28.69,120800.0,16.0459,16.0514,16.0013,16.0013,120800.0
2005-08-16 13:30:00,28.69,28.69,28.48,28.49,254400.0,16.0013,16.0013,15.8841,15.8897,254400.0
2005-08-16 14:00:00,28.49,28.53,28.41,28.43,222600.0,15.8897,15.912,15.8451,15.8562,222600.0
2005-08-16 14:30:00,28.43,28.56,28.32,28.42,422000.0,15.8562,15.9287,15.7949,15.8507,422000.0
2005-08-16 15:00:00,28.42,28.46,28.24,28.3,342200.0,15.8507,15.873,15.7503,15.7837,342200.0
2005-08-16 15:30:00,28.31,28.31,28.2,28.21,564800.0,15.7893,15.7893,15.728,15.7335,564800.0
2005-08-17 09:30:00,28.22,28.57,28.13,28.39,935000.0,15.7391,15.9343,15.6889,15.8339,935000.0
2005-08-17 10:00:00,28.4,28.49,28.31,28.45,556400.0,15.8395,15.8897,15.7893,15.8674,556400.0
2005-08-17 10:30:00,28.45,28.69,28.33,28.59,376200.0,15.8674,16.0013,15.8005,15.9455,376200.0
2005-08-17 11:00:00,28.6,28.75,28.45,28.5,190600.0,15.9511,16.0347,15.8674,15.8953,190600.0
2005-08-17 11:30:00,28.5,28.52,28.32,28.36,225600.0,15.8953,15.9064,15.7949,15.8172,225600.0
2005-08-17 12:00:00,28.36,28.46,28.33,28.35,285000.0,15.8172,15.873,15.8005,15.8116,285000.0
2005-08-17 12:30:00,28.35,28.42,28.35,28.36,124400.0,15.8116,15.8507,15.8116,15.8172,124400.0
2005-08-17 13:00:00,28.36,28.49,28.34,28.47,146800.0,15.8172,15.8897,15.806,15.8785,146800.0
2005-08-17 13:30:00,28.46,28.48,28.3,28.33,207000.0,15.873,15.8841,15.7837,15.8005,207000.0
2005-08-17 14:00:00,28.33,28.42,28.29,28.35,334200.0,15.8005,15.8507,15.7782,15.8116,334200.0
2005-08-17 14:30:00,28.35,28.39,28.22,28.27,247800.0,15.8116,15.8339,15.7391,15.767,247800.0
2005-08-17 15:00:00,28.27,28.36,28.24,28.34,211600.0,15.767,15.8172,15.7503,15.806,211600.0
2005-08-17 15:30:00,28.33,28.38,28.28,28.32,253800.0,15.8005,15.8284,15.7726,15.7949,253800.0
2005-08-18 09:30:00,28.11,28.26,27.57,27.78,555800.0,15.6778,15.7614,15.3766,15.4937,555800.0
2005-08-18 10:00:00,27.78,28.0,27.61,27.75,522600.0,15.4937,15.6164,15.3989,15.477,522600.0
2005-08-18 10:30:00,27.74,27.8,27.68,27.75,306200.0,15.4714,15.5049,15.4379,15.477,306200.0
2005-08-18 11:00:00,27.75,27.8,27.68,27.69,183400.0,15.477,15.5049,15.4379,15.4435,183400.0
2005-08-18 11:30:00,27.7,27.78,27.56,27.57,213600.0,15.4491,15.4937,15.371,15.3766,213600.0
2005-08-18 12:00:00,27.58,27.62,27.55,27.57,214400.0,15.3822,15.4045,15.3654,15.3766,214400.0
2005-08-18 12:30:00,27.57,27.66,27.55,27.56,121600.0,15.3766,15.4268,15.3654,15.371,121600.0
2005-08-18 13:00:00,27.56,27.63,27.55,27.61,139000.0,15.371,15.4101,15.3654,15.3989,139000.0
2005-08-18 13:30:00,27.61,27.64,27.54,27.55,173000.0,15.3989,15.4156,15.3599,15.3654,173000.0
2005-08-18 14:00:00,27.55,27.57,27.46,27.46,427400.0,15.3654,15.3766,15.3152,15.3152,427400.0
2005-08-18 14:30:00,27.46,27.59,27.46,27.52,236800.0,15.3152,15.3877,15.3152,15.3487,236800.0
2005-08-18 15:00:00,27.52,27.53,27.46,27.5,354600.0,15.3487,15.3543,15.3152,15.3376,354600.0
2005-08-18 15:30:00,27.5,27.6,27.45,27.53,571800.0,15.3376,15.3933,15.3097,15.3543,571800.0
2005-08-19 09:30:00,27.7,27.88,27.68,27.75,669400.0,15.4491,15.5495,15.4379,15.477,669400.0
2005-08-19 10:00:00,27.78,27.8,27.71,27.74,390000.0,15.4937,15.5049,15.4547,15.4714,390000.0
2005-08-19 10:30:00,27.75,27.77,27.52,27.54,344000.0,15.477,15.4881,15.3487,15.3599,344000.0
2005-08-19 11:00:00,27.55,27.65,27.55,27.61,238200.0,15.3654,15.4212,15.3654,15.3989,238200.0
2005-08-19 11:30:00,27.61,27.65,27.59,27.64,109000.0,15.3989,15.4212,15.3877,15.4156,109000.0
2005-08-19 12:00:00,27.64,27.65,27.59,27.6,115200.0,15.4156,15.4212,15.3877,15.3933,115200.0
2005-08-19 12:30:00,27.6,27.63,27.5,27.52,197200.0,15.3933,15.4101,15.3376,15.3487,197200.0
2005-08-19 13:00:00,27.52,27.55,27.47,27.5,289400.0,15.3487,15.3654,15.3208,15.3376,289400.0
2005-08-19 13:30:00,27.5,27.57,27.48,27.51,89400.0,15.3376,15.3766,15.3264,15.3431,89400.0
2005-08-19 14:00:00,27.52,27.54,27.45,27.47,360600.0,15.3487,15.3599,15.3097,15.3208,360600.0
2005-08-19 14:30:00,27.47,27.48,27.39,27.4,379800.0,15.3208,15.3264,15.2762,15.2818,379800.0
2005-08-19 15:00:00,27.4,27.5,27.38,27.5,580000.0,15.2818,15.3376,15.2706,15.3376,580000.0
2005-08-19 15:30:00,27.49,27.54,27.45,27.51,491600.0,15.332,15.3599,15.3097,15.3431,491600.0
2005-08-22 09:30:00,27.75,28.34,27.75,28.2,902200.0,15.477,15.806,15.477,15.728,902200.0
2005-08-22 10:00:00,28.19,28.31,28.16,28.26,492800.0,15.7224,15.7893,15.7057,15.7614,492800.0
2005-08-22 10:30:00,28.26,28.28,28.08,28.12,216000.0,15.7614,15.7726,15.661,15.6833,216000.0
2005-08-22 11:00:00,28.13,28.16,28.05,28.16,159400.0,15.6889,15.7057,15.6443,15.7057,159400.0
2005-08-22 11:30:00,28.16,28.16,27.99,28.03,128800.0,15.7057,15.7057,15.6108,15.6331,128800.0
2005-08-22 12:00:00,28.03,28.1,27.97,27.99,229200.0,15.6331,15.6722,15.5997,15.6108,229200.0
2005-08-22 12:30:00,27.99,28.0,27.88,27.93,166200.0,15.6108,15.6164,15.5495,15.5774,166200.0
2005-08-22 13:00:00,27.93,27.93,27.85,27.9,165400.0,15.5774,15.5774,15.5328,15.5606,165400.0
2005-08-22 13:30:00,27.9,28.04,27.88,27.99,187600.0,15.5606,15.6387,15.5495,15.6108,187600.0
2005-08-22 14:00:00,27.99,27.99,27.86,27.88,163800.0,15.6108,15.6108,15.5383,15.5495,163800.0
2005-08-22 14:30:00,27.89,27.94,27.83,27.86,160200.0,15.5551,15.583,15.5216,15.5383,160200.0
2005-08-22 15:00:00,27.86,27.93,27.84,27.9,176000.0,15.5383,15.5774,15.5272,15.5606,176000.0
2005-08-22 15:30:00,27.91,27.96,27.88,27.93,266200.0,15.5662,15.5941,15.5495,15.5774,266200.0
2005-08-23 09:30:00,27.9,27.93,27.6,27.74,402200.0,15.5606,15.5774,15.3933,15.4714,402200.0
2005-08-23 10:00:00,27.75,27.85,27.71,27.72,242400.0,15.477,15.5328,15.4547,15.4603,242400.0
2005-08-23 10:30:00,27.74,27.76,27.39,27.43,426000.0,15.4714,15.4826,15.2762,15.2985,426000.0
2005-08-23 11:00:00,27.43,27.45,27.22,27.25,350400.0,15.2985,15.3097,15.1814,15.1981,350400.0
2005-08-23 11:30:00,27.25,27.25,26.98,27.04,313200.0,15.1981,15.1981,15.0475,15.081,313200.0
2005-08-23 12:00:00,27.04,27.05,26.95,26.95,274600.0,15.081,15.0866,15.0308,15.0308,274600.0
2005-08-23 12:30:00,26.95,27.18,26.92,27.15,320600.0,15.0308,15.1591,15.0141,15.1423,320600.0
2005-08-23 13:00:00,27.16,27.21,27.04,27.14,337000.0,15.1479,15.1758,15.081,15.1368,337000.0
2005-08-23 13:30:00,27.14,27.32,27.14,27.28,299800.0,15.1368,15.2372,15.1368,15.2149,299800.0
2005-08-23 14:00:00,27.28,27.35,27.21,27.23,444200.0,15.2149,15.2539,15.1758,15.187,444200.0
2005-08-23 14:30:00,27.22,27.23,27.14,27.18,244000.0,15.1814,15.187,15.1368,15.1591,244000.0
2005-08-23 15:00:00,27.18,27.24,27.12,27.22,247000.0,15.1591,15.1925,15.1256,15.1814,247000.0
2005-08-23 15:30:00,27.22,27.3,27.13,27.25,588600.0,15.1814,15.226,15.1312,15.1981,588600.0
2005-08-24 09:30:00,27.03,27.07,26.59,26.77,602600.0,15.0754,15.0977,14.83,14.9304,602600.0
2005-08-24 10:00:00,26.77,26.91,26.68,26.86,460200.0,14.9304,15.0085,14.8802,14.9806,460200.0
2005-08-24 10:30:00,26.86,27.14,26.86,26.97,493000.0,14.9806,15.1368,14.9806,15.042,493000.0
2005-08-24 11:00:00,26.97,26.97,26.79,26.85,291400.0,15.042,15.042,14.9416,14.975,291400.0
2005-08-24 11:30:00,26.85,26.95,26.82,26.86,161400.0,14.975,15.0308,14.9583,14.9806,161400.0
2005-08-24 12:00:00,26.85,26.88,26.76,26.77,214600.0,14.975,14.9918,14.9248,14.9304,214600.0
2005-08-24 12:30:00,26.77,26.87,26.75,26.86,146400.0,14.9304,14.9862,14.9193,14.9806,146400.0
2005-08-24 13:00:00,26.87,26.99,26.83,26.86,188000.0,14.9862,15.0531,14.9639,14.9806,188000.0
2005-08-24 13:30:00,26.86,26.87,26.78,26.79,137600.0,14.9806,14.9862,14.936,14.9416,137600.0
2005-08-24 14:00:00,26.79,26.86,26.79,26.86,267600.0,14.9416,14.9806,14.9416,14.9806,267600.0
2005-08-24 14:30:00,26.86,26.9,26.83,26.86,335600.0,14.9806,15.0029,14.9639,14.9806,335600.0
2005-08-24 15:00:00,26.86,26.86,26.67,26.68,515800.0,14.9806,14.9806,14.8746,14.8802,515800.0
2005-08-24 15:30:00,26.68,26.77,26.65,26.75,488800.0,14.8802,14.9304,14.8635,14.9193,488800.0
2005-08-25 09:30:00,26.75,27.08,26.75,26.84,358000.0,14.9193,15.1033,14.9193,14.9695,358000.0
2005-08-25 10:00:00,26.84,27.1,26.83,27.08,341400.0,14.9695,15.1145,14.9639,15.1033,341400.0
2005-08-25 10:30:00,27.07,27.32,27.05,27.29,341200.0,15.0977,15.2372,15.0866,15.2204,341200.0
2005-08-25 11:00:00,27.28,27.36,27.2,27.2,322600.0,15.2149,15.2595,15.1702,15.1702,322600.0
2005-08-25 11:30:00,27.2,27.2,27.02,27.09,221200.0,15.1702,15.1702,15.0698,15.1089,221200.0
2005-08-25 12:00:00,27.09,27.11,27.0,27.09,110200.0,15.1089,15.12,15.0587,15.1089,110200.0
2005-08-25 12:30:00,27.09,27.11,26.93,27.09,189000.0,15.1089,15.12,15.0196,15.1089,189000.0
2005-08-25 13:00:00,27.09,27.23,27.07,27.19,137800.0,15.1089,15.187,15.0977,15.1647,137800.0
2005-08-25 13:30:00,27.19,27.24,27.14,27.2,113000.0,15.1647,15.1925,15.1368,15.1702,113000.0
2005-08-25 14:00:00,27.2,27.25,27.13,27.25,167600.0,15.1702,15.1981,15.1312,15.1981,167600.0
2005-08-25 14:30:00,27.25,27.39,27.23,27.37,192200.0,15.1981,15.2762,15.187,15.265,192200.0
2005-08-25 15:00:00,27.36,27.36,27.14,27.16,168600.0,15.2595,15.2595,15.1368,15.1479,168600.0
2005-08-25 15:30:00,27.15,27.23,27.11,27.17,270000.0,15.1423,15.187,15.12,15.1535,270000.0
2005-08-26 09:30:00,27.13,27.25,26.9,27.04,415600.0,15.1312,15.1981,15.0029,15.081,415600.0
2005-08-26 10:00:00,27.04,27.07,26.6,26.71,419800.0,15.081,15.0977,14.8356,14.8969,419800.0
2005-08-26 10:30:00,26.7,26.8,26.67,26.68,460400.0,14.8914,14.9471,14.8746,14.8802,460400.0
2005-08-26 11:00:00,26.7,26.75,26.63,26.64,165200.0,14.8914,14.9193,14.8523,14.8579,165200.0
2005-08-26 11:30:00,26.65,26.66,26.27,26.27,371000.0,14.8635,14.8691,14.6515,14.6515,371000.0
2005-08-26 12:00:00,26.27,26.43,26.27,26.41,338200.0,14.6515,14.7408,14.6515,14.7296,338200.0
2005-08-26 12:30:00,26.42,26.43,26.22,26.24,401200.0,14.7352,14.7408,14.6237,14.6348,401200.0
2005-08-26 13:00:00,26.23,26.38,26.23,26.38,174800.0,14.6292,14.7129,14.6292,14.7129,174800.0
2005-08-26 13:30:00,26.38,26.54,26.38,26.44,199400.0,14.7129,14.8021,14.7129,14.7464,199400.0
2005-08-26 14:00:00,26.44,26.6,26.41,26.59,222600.0,14.7464,14.8356,14.7296,14.83,222600.0
2005-08-26 14:30:00,26.59,26.61,26.52,26.6,198200.0,14.83,14.8412,14.791,14.8356,198200.0
2005-08-26 15:00:00,26.61,26.93,26.6,26.93,533000.0,14.8412,15.0196,14.8356,15.0196,533000.0
2005-08-26 15:30:00,26.93,26.99,26.83,26.85,658800.0,15.0196,15.0531,14.9639,14.975,658800.0
2005-08-29 09:30:00,26.73,27.18,26.68,27.18,428600.0,14.9081,15.1591,14.8802,15.1591,428600.0
2005-08-29 10:00:00,27.18,27.6,27.07,27.52,681200.0,15.1591,15.3933,15.0977,15.3487,681200.0
2005-08-29 10:30:00,27.51,27.58,27.48,27.56,258000.0,15.3431,15.3822,15.3264,15.371,258000.0
2005-08-29 11:00:00,27.56,27.75,27.56,27.73,405600.0,15.371,15.477,15.371,15.4658,405600.0
2005-08-29 11:30:00,27.73,27.83,27.67,27.79,399600.0,15.4658,15.5216,15.4324,15.4993,399600.0
2005-08-29 12:00:00,27.79,27.8,27.66,27.75,301600.0,15.4993,15.5049,15.4268,15.477,301600.0
2005-08-29 12:30:00,27.74,27.75,27.66,27.73,255800.0,15.4714,15.477,15.4268,15.4658,255800.0
2005-08-29 13:00:00,27.74,27.89,27.74,27.88,407200.0,15.4714,15.5551,15.4714,15.5495,407200.0
2005-08-29 13:30:00,27.86,27.96,27.86,27.93,261000.0,15.5383,15.5941,15.5383,15.5774,261000.0
2005-08-29 14:00:00,27.94,27.95,27.8,27.87,242600.0,15.583,15.5885,15.5049,15.5439,242600.0
2005-08-29 14:30:00,27.88,27.88,27.79,27.8,157200.0,15.5495,15.5495,15.4993,15.5049,157200.0
2005-08-29 15:00:00,27.8,27.87,27.77,27.81,332000.0,15.5049,15.5439,15.4881,15.5104,332000.0
2005-08-29 15:30:00,27.81,27.88,27.78,27.86,525200.0,15.5104,15.5495,15.4937,15.5383,525200.0
2005-08-30 09:30:00,27.82,27.9,27.57,27.68,483000.0,15.516,15.5606,15.3766,15.4379,483000.0
2005-08-30 10:00:00,27.68,27.7,27.43,27.46,519200.0,15.4379,15.4491,15.2985,15.3152,519200.0
2005-08-30 10:30:00,27.47,27.72,27.47,27.67,228200.0,15.3208,15.4603,15.3208,15.4324,228200.0
2005-08-30 11:00:00,27.66,27.7,27.47,27.56,262600.0,15.4268,15.4491,15.3208,15.371,262600.0
2005-08-30 11:30:00,27.55,27.58,27.42,27.42,477000.0,15.3654,15.3822,15.2929,15.2929,477000.0
2005-08-30 12:00:00,27.42,27.5,27.36,27.46,349400.0,15.2929,15.3376,15.2595,15.3152,349400.0
2005-08-30 12:30:00,27.46,27.61,27.4,27.61,288400.0,15.3152,15.3989,15.2818,15.3989,288400.0
2005-08-30 13:00:00,27.6,27.61,27.54,27.58,217600.0,15.3933,15.3989,15.3599,15.3822,217600.0
2005-08-30 13:30:00,27.58,27.63,27.53,27.63,183000.0,15.3822,15.4101,15.3543,15.4101,183000.0
2005-08-30 14:00:00,27.63,27.66,27.51,27.6,352200.0,15.4101,15.4268,15.3431,15.3933,352200.0
2005-08-30 14:30:00,27.61,27.67,27.54,27.54,280600.0,15.3989,15.4324,15.3599,15.3599,280600.0
2005-08-30 15:00:00,27.54,27.61,27.5,27.56,326000.0,15.3599,15.3989,15.3376,15.371,326000.0
2005-08-30 15:30:00,27.59,27.66,27.57,27.6,358400.0,15.3877,15.4268,15.3766,15.3933,358400.0
2005-08-31 09:30:00,27.6,27.96,27.54,27.8,388600.0,15.3933,15.5941,15.3599,15.5049,388600.0
2005-08-31 10:00:00,27.79,27.92,27.74,27.77,518800.0,15.4993,15.5718,15.4714,15.4881,518800.0
2005-08-31 10:30:00,27.77,28.03,27.75,27.98,579600.0,15.4881,15.6331,15.477,15.6053,579600.0
2005-08-31 11:00:00,27.99,28.09,27.91,28.05,479400.0,15.6108,15.6666,15.5662,15.6443,479400.0
2005-08-31 11:30:00,28.05,28.33,28.03,28.24,285200.0,15.6443,15.8005,15.6331,15.7503,285200.0
2005-08-31 12:00:00,28.24,28.24,27.99,28.05,227600.0,15.7503,15.7503,15.6108,15.6443,227600.0
2005-08-31 12:30:00,28.05,28.11,28.0,28.09,111000.0,15.6443,15.6778,15.6164,15.6666,111000.0
2005-08-31 13:00:00,28.1,28.14,28.05,28.09,131800.0,15.6722,15.6945,15.6443,15.6666,131800.0
2005-08-31 13:30:00,28.08,28.15,28.02,28.11,130200.0,15.661,15.7001,15.6276,15.6778,130200.0
2005-08-31 14:00:00,28.1,28.1,27.99,28.05,116000.0,15.6722,15.6722,15.6108,15.6443,116000.0
2005-08-31 14:30:00,28.06,28.25,28.05,28.24,192400.0,15.6499,15.7558,15.6443,15.7503,192400.0
2005-08-31 15:00:00,28.22,28.24,28.11,28.18,230000.0,15.7391,15.7503,15.6778,15.7168,230000.0
2005-08-31 15:30:00,28.18,28.24,28.17,28.23,366600.0,15.7168,15.7503,15.7112,15.7447,366600.0
2005-09-01 09:30:00,28.55,29.18,28.54,29.0,619200.0,15.9232,16.2745,15.9176,16.1741,619200.0
2005-09-01 10:00:00,29.02,29.08,28.75,28.83,635800.0,16.1853,16.2188,16.0347,16.0793,635800.0
2005-09-01 10:30:00,28.82,28.85,28.66,28.75,456000.0,16.0738,16.0905,15.9845,16.0347,456000.0
2005-09-01 11:00:00,28.76,28.92,28.7,28.9,413800.0,16.0403,16.1295,16.0068,16.1184,413800.0
2005-09-01 11:30:00,28.9,29.04,28.81,28.82,316400.0,16.1184,16.1965,16.0682,16.0738,316400.0
2005-09-01 12:00:00,28.82,28.93,28.75,28.93,256400.0,16.0738,16.1351,16.0347,16.1351,256400.0
2005-09-01 12:30:00,28.94,28.95,28.79,28.79,197000.0,16.1407,16.1463,16.057,16.057,197000.0
2005-09-01 13:00:00,28.79,28.85,28.76,28.85,151800.0,16.057,16.0905,16.0403,16.0905,151800.0
2005-09-01 13:30:00,28.85,28.93,28.81,28.84,274000.0,16.0905,16.1351,16.0682,16.0849,274000.0
2005-09-01 14:00:00,28.84,28.86,28.76,28.78,226800.0,16.0849,16.0961,16.0403,16.0514,226800.0
2005-09-01 14:30:00,28.78,28.96,28.76,28.81,274200.0,16.0514,16.1518,16.0403,16.0682,274200.0
2005-09-01 15:00:00,28.8,28.85,28.75,28.83,237800.0,16.0626,16.0905,16.0347,16.0793,237800.0
2005-09-01 15:30:00,28.83,28.96,28.76,28.93,812400.0,16.0793,16.1518,16.0403,16.1351,812400.0
2005-09-02 09:30:00,29.13,29.16,28.7,28.88,738200.0,16.2467,16.2634,16.0068,16.1072,738200.0
2005-09-02 10:00:00,28.88,29.13,28.84,29.06,516800.0,16.1072,16.2467,16.0849,16.2076,516800.0
2005-09-02 10:30:00,29.06,29.08,28.97,29.05,519000.0,16.2076,16.2188,16.1574,16.202,519000.0
2005-09-02 11:00:00,29.05,29.15,29.0,29.03,352600.0,16.202,16.2578,16.1741,16.1909,352600.0
2005-09-02 11:30:00,29.03,29.05,28.95,28.99,249600.0,16.1909,16.202,16.1463,16.1686,249600.0
2005-09-02 12:00:00,29.0,29.08,28.88,28.96,270400.0,16.1741,16.2188,16.1072,16.1518,270400.0
2005-09-02 12:30:00,28.96,29.0,28.93,28.98,296000.0,16.1518,16.1741,16.1351,16.163,296000.0
2005-09-02 13:00:00,28.99,29.0,28.95,28.98,198000.0,16.1686,16.1741,16.1463,16.163,198000.0
2005-09-02 13:30:00,28.97,29.05,28.93,29.02,254000.0,16.1574,16.202,16.1351,16.1853,254000.0
2005-09-02 14:00:00,29.02,29.04,28.89,28.98,187800.0,16.1853,16.1965,16.1128,16.163,187800.0
2005-09-02 14:30:00,28.99,29.0,28.94,28.97,191000.0,16.1686,16.1741,16.1407,16.1574,191000.0
2005-09-02 15:00:00,28.97,29.0,28.93,28.96,224800.0,16.1574,16.1741,16.1351,16.1518,224800.0
2005-09-02 15:30:00,28.95,29.0,28.93,28.98,419400.0,16.1463,16.1741,16.1351,16.163,419400.0
2005-09-06 09:30:00,29.35,29.35,29.02,29.03,734000.0,16.3694,16.3694,16.1853,16.1909,734000.0
2005-09-06 10:00:00,29.04,29.09,28.89,28.93,345000.0,16.1965,16.2243,16.1128,16.1351,345000.0
2005-09-06 10:30:00,28.93,29.0,28.88,28.91,331400.0,16.1351,16.1741,16.1072,16.124,331400.0
2005-09-06 11:00:00,28.91,28.93,28.78,28.92,235800.0,16.124,16.1351,16.0514,16.1295,235800.0
2005-09-06 11:30:00,28.93,29.05,28.9,29.04,272400.0,16.1351,16.202,16.1184,16.1965,272400.0
2005-09-06 12:00:00,29.04,29.05,28.93,28.95,236400.0,16.1965,16.202,16.1351,16.1463,236400.0
2005-09-06 12:30:00,28.95,28.96,28.85,28.89,181600.0,16.1463,16.1518,16.0905,16.1128,181600.0
2005-09-06 13:00:00,28.89,28.93,28.86,28.9,150400.0,16.1128,16.1351,16.0961,16.1184,150400.0
2005-09-06 13:30:00,28.91,28.91,28.7,28.75,323200.0,16.124,16.124,16.0068,16.0347,323200.0
2005-09-06 14:00:00,28.75,28.83,28.68,28.77,186400.0,16.0347,16.0793,15.9957,16.0459,186400.0
2005-09-06 14:30:00,28.79,28.88,28.75,28.78,234600.0,16.057,16.1072,16.0347,16.0514,234600.0
2005-09-06 15:00:00,28.78,28.8,28.65,28.75,156400.0,16.0514,16.0626,15.9789,16.0347,156400.0
2005-09-06 15:30:00,28.76,28.86,28.74,28.82,233200.0,16.0403,16.0961,16.0291,16.0738,233200.0
2005-09-07 09:30:00,29.33,29.7,29.25,29.58,1460600.0,16.3582,16.5646,16.3136,16.4976,1460600.0
2005-09-07 10:00:00,29.57,29.61,29.46,29.55,436400.0,16.4921,16.5144,16.4307,16.4809,436400.0
2005-09-07 10:30:00,29.55,29.74,29.55,29.71,520400.0,16.4809,16.5869,16.4809,16.5701,520400.0
2005-09-07 11:00:00,29.72,29.77,29.57,29.62,592400.0,16.5757,16.6036,16.4921,16.5199,592400.0
2005-09-07 11:30:00,29.61,29.7,29.58,29.58,280000.0,16.5144,16.5646,16.4976,16.4976,280000.0
2005-09-07 12:00:00,29.59,29.68,29.59,29.66,209800.0,16.5032,16.5534,16.5032,16.5422,209800.0
2005-09-07 12:30:00,29.67,29.77,29.6,29.61,265800.0,16.5478,16.6036,16.5088,16.5144,265800.0
2005-09-07 13:00:00,29.61,29.77,29.59,29.62,266200.0,16.5144,16.6036,16.5032,16.5199,266200.0
2005-09-07 13:30:00,29.62,29.63,29.52,29.53,177000.0,16.5199,16.5255,16.4642,16.4697,177000.0
2005-09-07 14:00:00,29.53,29.55,29.47,29.47,249200.0,16.4697,16.4809,16.4363,16.4363,249200.0
2005-09-07 14:30:00,29.46,29.49,29.31,29.4,334000.0,16.4307,16.4474,16.347,16.3972,334000.0
2005-09-07 15:00:00,29.38,29.38,29.23,29.27,477200.0,16.3861,16.3861,16.3024,16.3247,477200.0
2005-09-07 15:30:00,29.27,29.32,29.16,29.28,543000.0,16.3247,16.3526,16.2634,16.3303,543000.0
2005-09-08 09:30:00,29.15,29.37,29.05,29.11,279200.0,16.2578,16.3805,16.202,16.2355,279200.0
2005-09-08 10:00:00,29.15,29.25,29.07,29.19,233800.0,16.2578,16.3136,16.2132,16.2801,233800.0
2005-09-08 10:30:00,29.2,29.46,29.2,29.46,265800.0,16.2857,16.4307,16.2857,16.4307,265800.0
2005-09-08 11:00:00,29.47,29.48,29.19,29.2,178400.0,16.4363,16.4419,16.2801,16.2857,178400.0
2005-09-08 11:30:00,29.2,29.35,29.2,29.31,134800.0,16.2857,16.3694,16.2857,16.347,134800.0
2005-09-08 12:00:00,29.3,29.43,29.3,29.43,139800.0,16.3415,16.414,16.3415,16.414,139800.0
2005-09-08 12:30:00,29.43,29.46,29.43,29.43,76800.0,16.414,16.4307,16.414,16.414,76800.0
2005-09-08 13:00:00,29.43,29.53,29.43,29.52,106400.0,16.414,16.4697,16.414,16.4642,106400.0
2005-09-08 13:30:00,29.53,29.55,29.43,29.55,101000.0,16.4697,16.4809,16.414,16.4809,101000.0
2005-09-08 14:00:00,29.55,29.57,29.39,29.4,194000.0,16.4809,16.4921,16.3917,16.3972,194000.0
2005-09-08 14:30:00,29.42,29.5,29.39,29.41,108200.0,16.4084,16.453,16.3917,16.4028,108200.0
2005-09-08 15:00:00,29.4,29.43,29.34,29.4,276200.0,16.3972,16.414,16.3638,16.3972,276200.0
2005-09-08 15:30:00,29.4,29.41,29.34,29.37,245600.0,16.3972,16.4028,16.3638,16.3805,245600.0
2005-09-09 09:30:00,29.42,29.68,29.13,29.41,358600.0,16.4084,16.5534,16.2467,16.4028,358600.0
2005-09-09 10:00:00,29.43,29.63,29.34,29.61,177400.0,16.414,16.5255,16.3638,16.5144,177400.0
2005-09-09 10:30:00,29.58,29.62,29.47,29.52,118800.0,16.4976,16.5199,16.4363,16.4642,118800.0
2005-09-09 11:00:00,29.52,29.56,29.49,29.53,102800.0,16.4642,16.4865,16.4474,16.4697,102800.0
2005-09-09 11:30:00,29.53,29.61,29.49,29.61,136600.0,16.4697,16.5144,16.4474,16.5144,136600.0
2005-09-09 12:00:00,29.6,29.67,29.58,29.64,93800.0,16.5088,16.5478,16.4976,16.5311,93800.0
2005-09-09 12:30:00,29.64,29.74,29.64,29.73,219400.0,16.5311,16.5869,16.5311,16.5813,219400.0
2005-09-09 13:00:00,29.72,29.89,29.72,29.88,186800.0,16.5757,16.6705,16.5757,16.6649,186800.0
2005-09-09 13:30:00,29.88,29.99,29.84,29.97,199600.0,16.6649,16.7263,16.6426,16.7151,199600.0
2005-09-09 14:00:00,29.97,30.13,29.97,30.08,407800.0,16.7151,16.8044,16.7151,16.7765,407800.0
2005-09-09 14:30:00,30.08,30.13,30.06,30.09,216800.0,16.7765,16.8044,16.7653,16.7821,216800.0
2005-09-09 15:00:00,30.09,30.13,29.99,30.12,246600.0,16.7821,16.8044,16.7263,16.7988,246600.0
2005-09-09 15:30:00,30.12,30.2,30.08,30.14,691800.0,16.7988,16.8434,16.7765,16.81,691800.0
2005-09-12 09:30:00,30.7,30.7,29.79,30.21,706200.0,17.1223,17.1223,16.6148,16.849,706200.0
2005-09-12 10:00:00,30.28,30.56,30.08,30.5,597800.0,16.888,17.0442,16.7765,17.0107,597800.0
2005-09-12 10:30:00,30.5,30.58,30.43,30.44,264000.0,17.0107,17.0554,16.9717,16.9773,264000.0
2005-09-12 11:00:00,30.43,30.45,30.34,30.42,401600.0,16.9717,16.9829,16.9215,16.9661,401600.0
2005-09-12 11:30:00,30.43,30.53,30.39,30.43,217000.0,16.9717,17.0275,16.9494,16.9717,217000.0
2005-09-12 12:00:00,30.43,30.43,30.34,30.38,120400.0,16.9717,16.9717,16.9215,16.9438,120400.0
2005-09-12 12:30:00,30.37,30.37,30.25,30.3,196800.0,16.9382,16.9382,16.8713,16.8992,196800.0
2005-09-12 13:00:00,30.3,30.34,29.83,29.86,743200.0,16.8992,16.9215,16.6371,16.6538,743200.0
2005-09-12 13:30:00,29.85,30.04,29.84,29.93,404800.0,16.6482,16.7542,16.6426,16.6928,404800.0
2005-09-12 14:00:00,29.9,29.96,29.75,29.82,388000.0,16.6761,16.7096,16.5924,16.6315,388000.0
2005-09-12 14:30:00,29.83,29.93,29.83,29.93,260800.0,16.6371,16.6928,16.6371,16.6928,260800.0
2005-09-12 15:00:00,29.93,30.04,29.9,29.96,305600.0,16.6928,16.7542,16.6761,16.7096,305600.0
2005-09-12 15:30:00,29.96,29.99,29.91,29.95,493200.0,16.7096,16.7263,16.6817,16.704,493200.0
2005-09-13 09:30:00,29.87,30.06,29.83,30.0,620000.0,16.6594,16.7653,16.6371,16.7319,620000.0
2005-09-13 10:00:00,29.98,29.98,29.89,29.96,210400.0,16.7207,16.7207,16.6705,16.7096,210400.0
2005-09-13 10:30:00,29.96,30.01,29.91,29.93,195400.0,16.7096,16.7375,16.6817,16.6928,195400.0
2005-09-13 11:00:00,29.93,29.95,29.91,29.92,136600.0,16.6928,16.704,16.6817,16.6873,136600.0
2005-09-13 11:30:00,29.92,29.96,29.86,29.89,141000.0,16.6873,16.7096,16.6538,16.6705,141000.0
2005-09-13 12:00:00,29.89,29.91,29.81,29.89,166200.0,16.6705,16.6817,16.6259,16.6705,166200.0
2005-09-13 12:30:00,29.89,29.92,29.88,29.91,163800.0,16.6705,16.6873,16.6649,16.6817,163800.0
2005-09-13 13:00:00,29.91,29.94,29.89,29.9,181800.0,16.6817,16.6984,16.6705,16.6761,181800.0
2005-09-13 13:30:00,29.89,29.93,29.86,29.89,105600.0,16.6705,16.6928,16.6538,16.6705,105600.0
2005-09-13 14:00:00,29.89,29.98,29.86,29.88,213000.0,16.6705,16.7207,16.6538,16.6649,213000.0
2005-09-13 14:30:00,29.89,29.92,29.85,29.88,84400.0,16.6705,16.6873,16.6482,16.6649,84400.0
2005-09-13 15:00:00,29.88,29.89,29.8,29.84,296600.0,16.6649,16.6705,16.6203,16.6426,296600.0
2005-09-13 15:30:00,29.84,29.88,29.66,29.7,376200.0,16.6426,16.6649,16.5422,16.5646,376200.0
2005-09-14 09:30:00,29.78,29.89,29.64,29.7,406000.0,16.6092,16.6705,16.5311,16.5646,406000.0
2005-09-14 10:00:00,29.68,29.75,29.46,29.46,423200.0,16.5534,16.5924,16.4307,16.4307,423200.0
2005-09-14 10:30:00,29.46,29.55,29.43,29.51,355200.0,16.4307,16.4809,16.414,16.4586,355200.0
2005-09-14 11:00:00,29.51,29.53,29.48,29.5,377800.0,16.4586,16.4697,16.4419,16.453,377800.0
2005-09-14 11:30:00,29.5,29.61,29.49,29.58,171400.0,16.453,16.5144,16.4474,16.4976,171400.0
2005-09-14 12:00:00,29.55,29.62,29.53,29.61,173000.0,16.4809,16.5199,16.4697,16.5144,173000.0
2005-09-14 12:30:00,29.6,29.65,29.59,29.64,89400.0,16.5088,16.5367,16.5032,16.5311,89400.0
2005-09-14 13:00:00,29.64,29.77,29.64,29.75,148000.0,16.5311,16.6036,16.5311,16.5924,148000.0
2005-09-14 13:30:00,29.77,29.77,29.64,29.68,115000.0,16.6036,16.6036,16.5311,16.5534,115000.0
2005-09-14 14:00:00,29.68,29.7,29.52,29.58,258200.0,16.5534,16.5646,16.4642,16.4976,258200.0
2005-09-14 14:30:00,29.58,29.66,29.5,29.56,233200.0,16.4976,16.5422,16.453,16.4865,233200.0
2005-09-14 15:00:00,29.55,29.6,29.48,29.5,394400.0,16.4809,16.5088,16.4419,16.453,394400.0
2005-09-14 15:30:00,29.5,29.57,29.47,29.48,338200.0,16.453,16.4921,16.4363,16.4419,338200.0
2005-09-15 09:30:00,29.6,29.89,29.6,29.8,398600.0,16.5088,16.6705,16.5088,16.6203,398600.0
2005-09-15 10:00:00,29.8,29.8,29.55,29.67,319200.0,16.6203,16.6203,16.4809,16.5478,319200.0
2005-09-15 10:30:00,29.68,29.73,29.6,29.67,207400.0,16.5534,16.5813,16.5088,16.5478,207400.0
2005-09-15 11:00:00,29.68,29.81,29.67,29.81,210000.0,16.5534,16.6259,16.5478,16.6259,210000.0
2005-09-15 11:30:00,29.79,29.92,29.7,29.7,213800.0,16.6148,16.6873,16.5646,16.5646,213800.0
2005-09-15 12:00:00,29.69,29.77,29.58,29.64,167200.0,16.559,16.6036,16.4976,16.5311,167200.0
2005-09-15 12:30:00,29.63,29.68,29.6,29.63,93600.0,16.5255,16.5534,16.5088,16.5255,93600.0
2005-09-15 13:00:00,29.62,29.68,29.57,29.58,217800.0,16.5199,16.5534,16.4921,16.4976,217800.0
2005-09-15 13:30:00,29.59,29.65,29.59,29.59,96600.0,16.5032,16.5367,16.5032,16.5032,96600.0
2005-09-15 14:00:00,29.58,29.6,29.47,29.53,327400.0,16.4976,16.5088,16.4363,16.4697,327400.0
2005-09-15 14:30:00,29.54,29.59,29.48,29.49,168800.0,16.4753,16.5032,16.4419,16.4474,168800.0
2005-09-15 15:00:00,29.49,29.5,29.45,29.46,172600.0,16.4474,16.453,16.4251,16.4307,172600.0
2005-09-15 15:30:00,29.45,29.5,29.43,29.47,310600.0,16.4251,16.453,16.414,16.4363,310600.0
2005-09-16 09:30:00,29.73,29.95,29.71,29.89,706600.0,16.5813,16.704,16.5701,16.6705,706600.0
2005-09-16 10:00:00,29.9,29.9,29.79,29.82,222000.0,16.6761,16.6761,16.6148,16.6315,222000.0
2005-09-16 10:30:00,29.84,29.86,29.78,29.8,116600.0,16.6426,16.6538,16.6092,16.6203,116600.0
2005-09-16 11:00:00,29.81,29.9,29.78,29.89,156200.0,16.6259,16.6761,16.6092,16.6705,156200.0
2005-09-16 11:30:00,29.89,29.91,29.82,29.89,124600.0,16.6705,16.6817,16.6315,16.6705,124600.0
2005-09-16 12:00:00,29.89,29.95,29.88,29.9,146200.0,16.6705,16.704,16.6649,16.6761,146200.0
2005-09-16 12:30:00,29.9,29.99,29.9,29.98,92800.0,16.6761,16.7263,16.6761,16.7207,92800.0
2005-09-16 13:00:00,29.97,29.98,29.93,29.96,45400.0,16.7151,16.7207,16.6928,16.7096,45400.0
2005-09-16 13:30:00,29.96,29.98,29.9,29.98,102400.0,16.7096,16.7207,16.6761,16.7207,102400.0
2005-09-16 14:00:00,29.98,30.0,29.93,29.97,113400.0,16.7207,16.7319,16.6928,16.7151,113400.0
2005-09-16 14:30:00,29.96,30.0,29.93,29.95,168000.0,16.7096,16.7319,16.6928,16.704,168000.0
2005-09-16 15:00:00,29.95,30.05,29.95,30.03,273400.0,16.704,16.7598,16.704,16.7486,273400.0
2005-09-16 15:30:00,30.02,30.03,29.93,29.93,713000.0,16.743,16.7486,16.6928,16.6928,713000.0
2005-09-19 09:30:00,29.96,30.21,29.86,29.99,394400.0,16.7096,16.849,16.6538,16.7263,394400.0
2005-09-19 10:00:00,29.99,30.18,29.99,30.15,381200.0,16.7263,16.8323,16.7263,16.8155,381200.0
2005-09-19 10:30:00,30.16,30.45,30.11,30.36,268200.0,16.8211,16.9829,16.7932,16.9327,268200.0
2005-09-19 11:00:00,30.36,30.38,29.89,30.11,306000.0,16.9327,16.9438,16.6705,16.7932,306000.0
2005-09-19 11:30:00,30.09,30.09,29.78,29.83,288600.0,16.7821,16.7821,16.6092,16.6371,288600.0
2005-09-19 12:00:00,29.84,29.91,29.77,29.81,132200.0,16.6426,16.6817,16.6036,16.6259,132200.0
2005-09-19 12:30:00,29.81,30.0,29.8,30.0,120800.0,16.6259,16.7319,16.6203,16.7319,120800.0
2005-09-19 13:00:00,30.0,30.0,29.8,29.81,101400.0,16.7319,16.7319,16.6203,16.6259,101400.0
2005-09-19 13:30:00,29.81,29.87,29.67,29.71,121600.0,16.6259,16.6594,16.5478,16.5701,121600.0
2005-09-19 14:00:00,29.72,29.85,29.68,29.83,117400.0,16.5757,16.6482,16.5534,16.6371,117400.0
2005-09-19 14:30:00,29.82,29.82,29.64,29.67,194600.0,16.6315,16.6315,16.5311,16.5478,194600.0
2005-09-19 15:00:00,29.67,29.75,29.66,29.74,197600.0,16.5478,16.5924,16.5422,16.5869,197600.0
2005-09-19 15:30:00,29.74,29.8,29.71,29.75,280600.0,16.5869,16.6203,16.5701,16.5924,280600.0
2005-09-20 09:30:00,29.18,29.53,29.02,29.34,967200.0,16.2745,16.4697,16.1853,16.3638,967200.0
2005-09-20 10:00:00,29.35,29.58,28.72,28.74,1534000.0,16.3694,16.4976,16.018,16.0291,1534000.0
2005-09-20 10:30:00,28.73,29.05,28.64,28.94,1795000.0,16.0236,16.202,15.9734,16.1407,1795000.0
2005-09-20 11:00:00,28.98,29.17,28.84,28.84,789600.0,16.163,16.269,16.0849,16.0849,789600.0
2005-09-20 11:30:00,28.85,28.94,28.74,28.79,991800.0,16.0905,16.1407,16.0291,16.057,991800.0
2005-09-20 12:00:00,28.79,28.89,28.75,28.87,378000.0,16.057,16.1128,16.0347,16.1016,378000.0
2005-09-20 12:30:00,28.88,28.91,28.71,28.71,383600.0,16.1072,16.124,16.0124,16.0124,383600.0
2005-09-20 13:00:00,28.7,28.74,28.56,28.61,477800.0,16.0068,16.0291,15.9287,15.9566,477800.0
2005-09-20 13:30:00,28.61,28.68,28.45,28.47,410800.0,15.9566,15.9957,15.8674,15.8785,410800.0
2005-09-20 14:00:00,28.47,28.68,28.45,28.51,418600.0,15.8785,15.9957,15.8674,15.9009,418600.0
2005-09-20 14:30:00,28.51,28.56,28.28,28.35,572000.0,15.9009,15.9287,15.7726,15.8116,572000.0
2005-09-20 15:00:00,28.35,28.5,28.33,28.48,475400.0,15.8116,15.8953,15.8005,15.8841,475400.0
2005-09-20 15:30:00,28.49,28.54,28.36,28.48,818600.0,15.8897,15.9176,15.8172,15.8841,818600.0
2005-09-21 09:30:00,28.63,28.99,28.63,28.91,1166200.0,15.9678,16.1686,15.9678,16.124,1166200.0
2005-09-21 10:00:00,28.9,29.57,28.84,29.4,959600.0,16.1184,16.4921,16.0849,16.3972,959600.0
2005-09-21 10:30:00,29.4,29.42,29.27,29.42,513000.0,16.3972,16.4084,16.3247,16.4084,513000.0
2005-09-21 11:00:00,29.43,29.46,29.29,29.3,494400.0,16.414,16.4307,16.3359,16.3415,494400.0
2005-09-21 11:30:00,29.3,29.35,29.08,29.15,324000.0,16.3415,16.3694,16.2188,16.2578,324000.0
2005-09-21 12:00:00,29.15,29.15,28.98,29.0,331600.0,16.2578,16.2578,16.163,16.1741,331600.0
2005-09-21 12:30:00,29.0,29.2,28.99,29.06,176400.0,16.1741,16.2857,16.1686,16.2076,176400.0
2005-09-21 13:00:00,29.06,29.12,29.03,29.07,132000.0,16.2076,16.2411,16.1909,16.2132,132000.0
2005-09-21 13:30:00,29.08,29.1,28.96,29.08,200600.0,16.2188,16.2299,16.1518,16.2188,200600.0
2005-09-21 14:00:00,29.07,29.14,29.04,29.08,206600.0,16.2132,16.2522,16.1965,16.2188,206600.0
2005-09-21 14:30:00,29.08,29.13,29.05,29.05,234400.0,16.2188,16.2467,16.202,16.202,234400.0
2005-09-21 15:00:00,29.05,29.12,29.03,29.09,213600.0,16.202,16.2411,16.1909,16.2243,213600.0
2005-09-21 15:30:00,29.09,29.11,28.94,28.99,597200.0,16.2243,16.2355,16.1407,16.1686,597200.0
2005-09-22 09:30:00,29.13,29.24,28.86,29.2,323600.0,16.2467,16.308,16.0961,16.2857,323600.0
2005-09-22 10:00:00,29.2,29.37,29.18,29.21,399600.0,16.2857,16.3805,16.2745,16.2913,399600.0
2005-09-22 10:30:00,29.22,29.25,29.12,29.18,274800.0,16.2968,16.3136,16.2411,16.2745,274800.0
2005-09-22 11:00:00,29.21,29.28,29.07,29.11,293800.0,16.2913,16.3303,16.2132,16.2355,293800.0
2005-09-22 11:30:00,29.11,29.12,29.02,29.11,288800.0,16.2355,16.2411,16.1853,16.2355,288800.0
2005-09-22 12:00:00,29.11,29.11,28.95,29.0,298400.0,16.2355,16.2355,16.1463,16.1741,298400.0
2005-09-22 12:30:00,29.0,29.09,28.97,29.07,209000.0,16.1741,16.2243,16.1574,16.2132,209000.0
2005-09-22 13:00:00,29.06,29.14,28.98,29.07,232000.0,16.2076,16.2522,16.163,16.2132,232000.0
2005-09-22 13:30:00,29.07,29.25,29.05,29.14,267200.0,16.2132,16.3136,16.202,16.2522,267200.0
2005-09-22 14:00:00,29.15,29.19,29.09,29.17,145400.0,16.2578,16.2801,16.2243,16.269,145400.0
2005-09-22 14:30:00,29.15,29.15,28.98,29.02,162600.0,16.2578,16.2578,16.163,16.1853,162600.0
2005-09-22 15:00:00,29.02,29.22,28.98,29.22,278000.0,16.1853,16.2968,16.163,16.2968,278000.0
2005-09-22 15:30:00,29.22,29.22,29.1,29.2,222800.0,16.2968,16.2968,16.2299,16.2857,222800.0
2005-09-23 09:30:00,29.0,29.15,28.81,29.01,304000.0,16.1741,16.2578,16.0682,16.1797,304000.0
2005-09-23 10:00:00,29.0,29.02,28.83,28.95,149400.0,16.1741,16.1853,16.0793,16.1463,149400.0
2005-09-23 10:30:00,28.95,29.0,28.89,29.0,198800.0,16.1463,16.1741,16.1128,16.1741,198800.0
2005-09-23 11:00:00,29.0,29.17,28.95,29.16,256800.0,16.1741,16.269,16.1463,16.2634,256800.0
2005-09-23 11:30:00,29.16,29.46,29.11,29.2,270200.0,16.2634,16.4307,16.2355,16.2857,270200.0
2005-09-23 12:00:00,29.2,29.35,29.16,29.28,112800.0,16.2857,16.3694,16.2634,16.3303,112800.0
2005-09-23 12:30:00,29.29,29.3,29.18,29.22,47400.0,16.3359,16.3415,16.2745,16.2968,47400.0
2005-09-23 13:00:00,29.21,29.4,29.21,29.33,80600.0,16.2913,16.3972,16.2913,16.3582,80600.0
2005-09-23 13:30:00,29.33,29.52,29.33,29.52,257800.0,16.3582,16.4642,16.3582,16.4642,257800.0
2005-09-23 14:00:00,29.52,29.71,29.48,29.67,262400.0,16.4642,16.5701,16.4419,16.5478,262400.0
2005-09-23 14:30:00,29.67,29.72,29.61,29.7,206200.0,16.5478,16.5757,16.5144,16.5646,206200.0
2005-09-23 15:00:00,29.69,29.99,29.67,29.86,663800.0,16.559,16.7263,16.5478,16.6538,663800.0
2005-09-23 15:30:00,29.86,29.86,29.74,29.78,703200.0,16.6538,16.6538,16.5869,16.6092,703200.0
2005-09-26 09:30:00,29.84,30.0,29.48,29.52,462600.0,16.6426,16.7319,16.4419,16.4642,462600.0
2005-09-26 10:00:00,29.52,29.83,29.48,29.75,352600.0,16.4642,16.6371,16.4419,16.5924,352600.0
2005-09-26 10:30:00,29.74,30.09,29.68,30.03,252400.0,16.5869,16.7821,16.5534,16.7486,252400.0
2005-09-26 11:00:00,30.03,30.04,29.89,29.95,216200.0,16.7486,16.7542,16.6705,16.704,216200.0
2005-09-26 11:30:00,29.95,29.98,29.9,29.9,171600.0,16.704,16.7207,16.6761,16.6761,171600.0
2005-09-26 12:00:00,29.9,30.03,29.86,30.02,228000.0,16.6761,16.7486,16.6538,16.743,228000.0
2005-09-26 12:30:00,30.02,30.36,30.01,30.12,361800.0,16.743,16.9327,16.7375,16.7988,361800.0
2005-09-26 13:00:00,30.13,30.15,29.95,30.04,180000.0,16.8044,16.8155,16.704,16.7542,180000.0
2005-09-26 13:30:00,30.04,30.09,29.93,29.94,166600.0,16.7542,16.7821,16.6928,16.6984,166600.0
2005-09-26 14:00:00,29.93,29.94,29.78,29.9,191600.0,16.6928,16.6984,16.6092,16.6761,191600.0
2005-09-26 14:30:00,29.89,29.9,29.67,29.75,196200.0,16.6705,16.6761,16.5478,16.5924,196200.0
2005-09-26 15:00:00,29.75,29.75,29.65,29.73,295800.0,16.5924,16.5924,16.5367,16.5813,295800.0
2005-09-26 15:30:00,29.73,29.78,29.7,29.7,351600.0,16.5813,16.6092,16.5646,16.5646,351600.0
2005-09-27 09:30:00,29.5,29.62,29.31,29.59,403800.0,16.453,16.5199,16.347,16.5032,403800.0
2005-09-27 10:00:00,29.54,29.54,29.38,29.46,302200.0,16.4753,16.4753,16.3861,16.4307,302200.0
2005-09-27 10:30:00,29.46,29.47,29.31,29.32,346000.0,16.4307,16.4363,16.347,16.3526,346000.0
2005-09-27 11:00:00,29.32,29.32,29.1,29.11,360000.0,16.3526,16.3526,16.2299,16.2355,360000.0
2005-09-27 11:30:00,29.11,29.15,29.05,29.09,228000.0,16.2355,16.2578,16.202,16.2243,228000.0
2005-09-27 12:00:00,29.08,29.15,28.94,28.95,245400.0,16.2188,16.2578,16.1407,16.1463,245400.0
2005-09-27 12:30:00,28.95,28.95,28.75,28.9,335200.0,16.1463,16.1463,16.0347,16.1184,335200.0
2005-09-27 13:00:00,28.9,29.0,28.9,29.0,281200.0,16.1184,16.1741,16.1184,16.1741,281200.0
2005-09-27 13:30:00,29.0,29.21,29.0,29.16,257600.0,16.1741,16.2913,16.1741,16.2634,257600.0
2005-09-27 14:00:00,29.17,29.34,29.15,29.27,260600.0,16.269,16.3638,16.2578,16.3247,260600.0
2005-09-27 14:30:00,29.28,29.31,29.13,29.3,193400.0,16.3303,16.347,16.2467,16.3415,193400.0
2005-09-27 15:00:00,29.3,29.34,29.21,29.25,164200.0,16.3415,16.3638,16.2913,16.3136,164200.0
2005-09-27 15:30:00,29.25,29.25,29.13,29.16,305400.0,16.3136,16.3136,16.2467,16.2634,305400.0
2005-09-28 09:30:00,29.15,29.45,29.0,29.23,397000.0,16.3694,16.5379,16.2852,16.4143,397000.0
2005-09-28 10:00:00,29.24,29.3,29.16,29.29,223600.0,16.4199,16.4536,16.375,16.448,223600.0
2005-09-28 10:30:00,29.29,29.37,29.19,29.37,338600.0,16.448,16.493,16.3919,16.493,338600.0
2005-09-28 11:00:00,29.36,29.39,29.18,29.24,148800.0,16.4873,16.5042,16.3863,16.4199,148800.0
2005-09-28 11:30:00,29.23,29.23,29.11,29.17,147400.0,16.4143,16.4143,16.3469,16.3806,147400.0
2005-09-28 12:00:00,29.17,29.18,28.96,29.1,154800.0,16.3806,16.3863,16.2627,16.3413,154800.0
2005-09-28 12:30:00,29.1,29.19,29.09,29.19,139800.0,16.3413,16.3919,16.3357,16.3919,139800.0
2005-09-28 13:00:00,29.2,29.22,29.09,29.15,116000.0,16.3975,16.4087,16.3357,16.3694,116000.0
2005-09-28 13:30:00,29.15,29.15,29.04,29.07,115800.0,16.3694,16.3694,16.3076,16.3245,115800.0
2005-09-28 14:00:00,29.07,29.2,29.05,29.16,142200.0,16.3245,16.3975,16.3133,16.375,142200.0
2005-09-28 14:30:00,29.17,29.26,29.12,29.25,109800.0,16.3806,16.4312,16.3526,16.4256,109800.0
2005-09-28 15:00:00,29.26,29.26,29.15,29.15,167800.0,16.4312,16.4312,16.3694,16.3694,167800.0
2005-09-28 15:30:00,29.16,29.2,29.09,29.14,315400.0,16.375,16.3975,16.3357,16.3638,315400.0
2005-09-29 09:30:00,29.09,29.4,28.96,29.07,215400.0,16.3357,16.5098,16.2627,16.3245,215400.0
2005-09-29 10:00:00,29.07,29.08,28.83,28.88,285800.0,16.3245,16.3301,16.1897,16.2178,285800.0
2005-09-29 10:30:00,28.88,29.0,28.82,28.93,166800.0,16.2178,16.2852,16.1841,16.2459,166800.0
2005-09-29 11:00:00,28.93,28.93,28.75,28.85,249400.0,16.2459,16.2459,16.1448,16.2009,249400.0
2005-09-29 11:30:00,28.86,29.08,28.83,29.07,153600.0,16.2066,16.3301,16.1897,16.3245,153600.0
2005-09-29 12:00:00,29.07,29.13,29.03,29.06,154800.0,16.3245,16.3582,16.302,16.3189,154800.0
2005-09-29 12:30:00,29.04,29.06,28.93,29.0,83400.0,16.3076,16.3189,16.2459,16.2852,83400.0
2005-09-29 13:00:00,29.0,29.03,28.98,29.0,194200.0,16.2852,16.302,16.2739,16.2852,194200.0
2005-09-29 13:30:00,28.99,29.03,28.78,28.8,316800.0,16.2796,16.302,16.1616,16.1729,316800.0
2005-09-29 14:00:00,28.8,28.91,28.8,28.85,207200.0,16.1729,16.2346,16.1729,16.2009,207200.0
2005-09-29 14:30:00,28.85,28.9,28.84,28.88,169000.0,16.2009,16.229,16.1953,16.2178,169000.0
2005-09-29 15:00:00,28.88,29.03,28.87,28.99,220600.0,16.2178,16.302,16.2122,16.2796,220600.0
2005-09-29 15:30:00,28.98,29.06,28.83,28.9,460600.0,16.2739,16.3189,16.1897,16.229,460600.0
2005-09-30 09:30:00,28.83,29.2,28.83,29.16,428000.0,16.1897,16.3975,16.1897,16.375,428000.0
2005-09-30 10:00:00,29.15,29.36,29.1,29.32,364800.0,16.3694,16.4873,16.3413,16.4649,364800.0
2005-09-30 10:30:00,29.32,29.64,29.32,29.5,524400.0,16.4649,16.6446,16.4649,16.566,524400.0
2005-09-30 11:00:00,29.5,29.67,29.5,29.61,509600.0,16.566,16.6614,16.566,16.6277,509600.0
2005-09-30 11:30:00,29.61,29.71,29.57,29.66,243400.0,16.6277,16.6839,16.6053,16.6558,243400.0
2005-09-30 12:00:00,29.66,29.73,29.64,29.7,207200.0,16.6558,16.6951,16.6446,16.6783,207200.0
2005-09-30 12:30:00,29.71,29.76,29.57,29.59,114400.0,16.6839,16.712,16.6053,16.6165,114400.0
2005-09-30 13:00:00,29.59,29.69,29.48,29.5,207600.0,16.6165,16.6726,16.5547,16.566,207600.0
2005-09-30 13:30:00,29.5,29.64,29.5,29.64,273200.0,16.566,16.6446,16.566,16.6446,273200.0
2005-09-30 14:00:00,29.64,29.73,29.63,29.66,149400.0,16.6446,16.6951,16.639,16.6558,149400.0
2005-09-30 14:30:00,29.66,29.71,29.6,29.65,156400.0,16.6558,16.6839,16.6221,16.6502,156400.0
2005-09-30 15:00:00,29.65,29.67,29.6,29.62,191800.0,16.6502,16.6614,16.6221,16.6333,191800.0
2005-09-30 15:30:00,29.62,29.62,29.43,29.49,379200.0,16.6333,16.6333,16.5266,16.5603,379200.0
2005-10-03 09:30:00,29.48,29.75,29.3,29.6,290600.0,16.5547,16.7063,16.4536,16.6221,290600.0
2005-10-03 10:00:00,29.58,29.63,29.34,29.35,230600.0,16.6109,16.639,16.4761,16.4817,230600.0
2005-10-03 10:30:00,29.35,29.36,29.03,29.04,217000.0,16.4817,16.4873,16.302,16.3076,217000.0
2005-10-03 11:00:00,29.04,29.18,29.03,29.05,136400.0,16.3076,16.3863,16.302,16.3133,136400.0
2005-10-03 11:30:00,29.06,29.15,29.04,29.11,119000.0,16.3189,16.3694,16.3076,16.3469,119000.0
2005-10-03 12:00:00,29.11,29.11,29.03,29.11,130000.0,16.3469,16.3469,16.302,16.3469,130000.0
2005-10-03 12:30:00,29.11,29.13,28.98,28.99,114800.0,16.3469,16.3582,16.2739,16.2796,114800.0
2005-10-03 13:00:00,28.99,29.06,28.99,29.03,226400.0,16.2796,16.3189,16.2796,16.302,226400.0
2005-10-03 13:30:00,29.02,29.08,29.0,29.05,137800.0,16.2964,16.3301,16.2852,16.3133,137800.0
2005-10-03 14:00:00,29.06,29.13,29.03,29.07,188800.0,16.3189,16.3582,16.302,16.3245,188800.0
2005-10-03 14:30:00,29.09,29.17,29.08,29.14,139800.0,16.3357,16.3806,16.3301,16.3638,139800.0
2005-10-03 15:00:00,29.15,29.32,29.14,29.27,428600.0,16.3694,16.4649,16.3638,16.4368,428600.0
2005-10-03 15:30:00,29.27,29.36,29.26,29.31,394200.0,16.4368,16.4873,16.4312,16.4593,394200.0
2005-10-04 09:30:00,29.31,29.39,29.02,29.16,381800.0,16.4593,16.5042,16.2964,16.375,381800.0
2005-10-04 10:00:00,29.15,29.35,29.14,29.24,431000.0,16.3694,16.4817,16.3638,16.4199,431000.0
2005-10-04 10:30:00,29.24,29.25,29.03,29.03,281000.0,16.4199,16.4256,16.302,16.302,281000.0
2005-10-04 11:00:00,29.03,29.17,29.0,29.16,173800.0,16.302,16.3806,16.2852,16.375,173800.0
2005-10-04 11:30:00,29.16,29.26,29.15,29.25,198800.0,16.375,16.4312,16.3694,16.4256,198800.0
2005-10-04 12:00:00,29.25,29.35,29.2,29.31,196400.0,16.4256,16.4817,16.3975,16.4593,196400.0
2005-10-04 12:30:00,29.33,29.41,29.29,29.39,210200.0,16.4705,16.5154,16.448,16.5042,210200.0
2005-10-04 13:00:00,29.39,29.46,29.34,29.43,190000.0,16.5042,16.5435,16.4761,16.5266,190000.0
2005-10-04 13:30:00,29.45,29.49,29.36,29.39,166200.0,16.5379,16.5603,16.4873,16.5042,166200.0
2005-10-04 14:00:00,29.39,29.49,29.3,29.32,230600.0,16.5042,16.5603,16.4536,16.4649,230600.0
2005-10-04 14:30:00,29.35,29.39,29.09,29.1,276400.0,16.4817,16.5042,16.3357,16.3413,276400.0
2005-10-04 15:00:00,29.1,29.14,28.84,28.88,564600.0,16.3413,16.3638,16.1953,16.2178,564600.0
2005-10-04 15:30:00,28.86,28.86,28.49,28.54,1040800.0,16.2066,16.2066,15.9988,16.0269,1040800.0
2005-10-05 09:30:00,28.2,28.3,27.85,27.96,719600.0,15.8359,15.8921,15.6394,15.7012,719600.0
2005-10-05 10:00:00,27.96,27.98,27.75,27.84,953200.0,15.7012,15.7124,15.5832,15.6338,953200.0
2005-10-05 10:30:00,27.83,27.97,27.81,27.92,419800.0,15.6282,15.7068,15.6169,15.6787,419800.0
2005-10-05 11:00:00,27.92,28.0,27.86,27.86,750000.0,15.6787,15.7236,15.645,15.645,750000.0
2005-10-05 11:30:00,27.85,27.98,27.84,27.86,580600.0,15.6394,15.7124,15.6338,15.645,580600.0
2005-10-05 12:00:00,27.86,27.96,27.79,27.89,433800.0,15.645,15.7012,15.6057,15.6618,433800.0
2005-10-05 12:30:00,27.9,28.05,27.89,27.99,227800.0,15.6675,15.7517,15.6618,15.718,227800.0
2005-10-05 13:00:00,27.99,28.06,27.91,28.06,318000.0,15.718,15.7573,15.6731,15.7573,318000.0
2005-10-05 13:30:00,28.05,28.07,27.71,27.72,322600.0,15.7517,15.7629,15.5608,15.5664,322600.0
2005-10-05 14:00:00,27.71,27.89,27.68,27.82,344600.0,15.5608,15.6618,15.5439,15.6225,344600.0
2005-10-05 14:30:00,27.82,27.89,27.65,27.68,340200.0,15.6225,15.6618,15.5271,15.5439,340200.0
2005-10-05 15:00:00,27.68,27.72,27.53,27.56,377600.0,15.5439,15.5664,15.4597,15.4765,377600.0
2005-10-05 15:30:00,27.56,27.57,27.46,27.5,656800.0,15.4765,15.4821,15.4204,15.4428,656800.0
2005-10-06 09:30:00,27.48,28.29,27.48,27.81,605000.0,15.4316,15.8865,15.4316,15.6169,605000.0
2005-10-06 10:00:00,27.82,27.9,27.74,27.87,463800.0,15.6225,15.6675,15.5776,15.6506,463800.0
2005-10-06 10:30:00,27.87,28.0,27.85,27.96,365200.0,15.6506,15.7236,15.6394,15.7012,365200.0
2005-10-06 11:00:00,27.96,28.05,27.86,27.86,293400.0,15.7012,15.7517,15.645,15.645,293400.0
2005-10-06 11:30:00,27.87,28.09,27.86,28.05,245800.0,15.6506,15.7742,15.645,15.7517,245800.0
2005-10-06 12:00:00,28.03,28.18,27.98,27.98,169000.0,15.7405,15.8247,15.7124,15.7124,169000.0
2005-10-06 12:30:00,27.98,28.03,27.89,27.95,185800.0,15.7124,15.7405,15.6618,15.6955,185800.0
2005-10-06 13:00:00,27.95,28.04,27.86,27.89,274600.0,15.6955,15.7461,15.645,15.6618,274600.0
2005-10-06 13:30:00,27.89,27.9,27.49,27.5,279000.0,15.6618,15.6675,15.4372,15.4428,279000.0
2005-10-06 14:00:00,27.52,27.68,27.45,27.5,377600.0,15.4541,15.5439,15.4148,15.4428,377600.0
2005-10-06 14:30:00,27.52,27.53,27.26,27.3,400600.0,15.4541,15.4597,15.3081,15.3305,400600.0
2005-10-06 15:00:00,27.31,27.38,27.24,27.27,289400.0,15.3361,15.3755,15.2968,15.3137,289400.0
2005-10-06 15:30:00,27.27,27.59,27.19,27.55,709400.0,15.3137,15.4934,15.2688,15.4709,709400.0
2005-10-07 09:30:00,27.62,28.25,27.62,28.19,470400.0,15.5102,15.864,15.5102,15.8303,470400.0
2005-10-07 10:00:00,28.19,28.2,27.98,28.02,541400.0,15.8303,15.8359,15.7124,15.7348,541400.0
2005-10-07 10:30:00,28.02,28.14,27.98,28.11,643600.0,15.7348,15.8022,15.7124,15.7854,643600.0
2005-10-07 11:00:00,28.11,28.16,28.07,28.14,228400.0,15.7854,15.8135,15.7629,15.8022,228400.0
2005-10-07 11:30:00,28.15,28.47,28.15,28.39,351600.0,15.8079,15.9875,15.8079,15.9426,351600.0
2005-10-07 12:00:00,28.39,28.43,28.27,28.38,362200.0,15.9426,15.9651,15.8752,15.937,362200.0
2005-10-07 12:30:00,28.35,28.37,28.31,28.34,149000.0,15.9202,15.9314,15.8977,15.9145,149000.0
2005-10-07 13:00:00,28.34,28.48,28.31,28.39,252200.0,15.9145,15.9932,15.8977,15.9426,252200.0
2005-10-07 13:30:00,28.38,28.39,28.2,28.2,189800.0,15.937,15.9426,15.8359,15.8359,189800.0
2005-10-07 14:00:00,28.21,28.23,28.09,28.18,209000.0,15.8415,15.8528,15.7742,15.8247,209000.0
2005-10-07 14:30:00,28.18,28.23,28.13,28.16,156800.0,15.8247,15.8528,15.7966,15.8135,156800.0
2005-10-07 15:00:00,28.16,28.18,28.09,28.11,190000.0,15.8135,15.8247,15.7742,15.7854,190000.0
2005-10-07 15:30:00,28.11,28.14,28.01,28.04,511200.0,15.7854,15.8022,15.7292,15.7461,511200.0
2005-10-10 09:30:00,28.0,28.3,28.0,28.0,448200.0,15.7236,15.8921,15.7236,15.7236,448200.0
2005-10-10 10:00:00,28.0,28.15,27.81,28.13,294600.0,15.7236,15.8079,15.6169,15.7966,294600.0
2005-10-10 10:30:00,28.09,28.09,27.85,27.97,216800.0,15.7742,15.7742,15.6394,15.7068,216800.0
2005-10-10 11:00:00,27.96,28.04,27.88,27.95,133000.0,15.7012,15.7461,15.6562,15.6955,133000.0
2005-10-10 11:30:00,27.96,27.96,27.64,27.76,115400.0,15.7012,15.7012,15.5215,15.5888,115400.0
2005-10-10 12:00:00,27.75,27.85,27.75,27.81,95000.0,15.5832,15.6394,15.5832,15.6169,95000.0
2005-10-10 12:30:00,27.8,27.98,27.8,27.98,100200.0,15.6113,15.7124,15.6113,15.7124,100200.0
2005-10-10 13:00:00,27.99,27.99,27.85,27.88,69600.0,15.718,15.718,15.6394,15.6562,69600.0
2005-10-10 13:30:00,27.86,27.88,27.71,27.73,51400.0,15.645,15.6562,15.5608,15.572,51400.0
2005-10-10 14:00:00,27.73,27.74,27.57,27.6,101200.0,15.572,15.5776,15.4821,15.499,101200.0
2005-10-10 14:30:00,27.59,27.72,27.52,27.56,142800.0,15.4934,15.5664,15.4541,15.4765,142800.0
2005-10-10 15:00:00,27.57,27.7,27.57,27.66,144000.0,15.4821,15.5551,15.4821,15.5327,144000.0
2005-10-10 15:30:00,27.65,27.65,27.46,27.48,462000.0,15.5271,15.5271,15.4204,15.4316,462000.0
2005-10-11 09:30:00,27.63,28.1,27.63,27.98,381600.0,15.5158,15.7798,15.5158,15.7124,381600.0
2005-10-11 10:00:00,27.97,28.02,27.68,27.99,251000.0,15.7068,15.7348,15.5439,15.718,251000.0
2005-10-11 10:30:00,28.02,28.09,27.8,27.83,444800.0,15.7348,15.7742,15.6113,15.6282,444800.0
2005-10-11 11:00:00,27.83,27.95,27.8,27.89,223400.0,15.6282,15.6955,15.6113,15.6618,223400.0
2005-10-11 11:30:00,27.89,27.96,27.82,27.88,273600.0,15.6618,15.7012,15.6225,15.6562,273600.0
2005-10-11 12:00:00,27.91,28.03,27.69,27.75,233200.0,15.6731,15.7405,15.5495,15.5832,233200.0
2005-10-11 12:30:00,27.74,27.79,27.72,27.78,170200.0,15.5776,15.6057,15.5664,15.6001,170200.0
2005-10-11 13:00:00,27.78,27.83,27.68,27.73,339000.0,15.6001,15.6282,15.5439,15.572,339000.0
2005-10-11 13:30:00,27.74,27.78,27.7,27.7,279400.0,15.5776,15.6001,15.5551,15.5551,279400.0
2005-10-11 14:00:00,27.71,27.89,27.55,27.79,505200.0,15.5608,15.6618,15.4709,15.6057,505200.0
2005-10-11 14:30:00,27.8,27.8,27.54,27.6,388400.0,15.6113,15.6113,15.4653,15.499,388400.0
2005-10-11 15:00:00,27.6,27.67,27.53,27.56,234400.0,15.499,15.5383,15.4597,15.4765,234400.0
2005-10-11 15:30:00,27.56,27.65,27.54,27.61,371000.0,15.4765,15.5271,15.4653,15.5046,371000.0
2005-10-12 09:30:00,27.45,27.68,27.45,27.67,515800.0,15.4148,15.5439,15.4148,15.5383,515800.0
2005-10-12 10:00:00,27.65,27.66,27.51,27.59,287000.0,15.5271,15.5327,15.4485,15.4934,287000.0
2005-10-12 10:30:00,27.59,27.75,27.5,27.52,257000.0,15.4934,15.5832,15.4428,15.4541,257000.0
2005-10-12 11:00:00,27.54,27.63,27.48,27.55,208800.0,15.4653,15.5158,15.4316,15.4709,208800.0
2005-10-12 11:30:00,27.55,27.57,27.31,27.33,503200.0,15.4709,15.4821,15.3361,15.3474,503200.0
2005-10-12 12:00:00,27.33,27.34,27.0,27.02,437600.0,15.3474,15.353,15.1621,15.1733,437600.0
2005-10-12 12:30:00,27.03,27.1,26.87,26.91,380000.0,15.1789,15.2182,15.0891,15.1115,380000.0
2005-10-12 13:00:00,26.91,27.15,26.82,27.04,443200.0,15.1115,15.2463,15.061,15.1845,443200.0
2005-10-12 13:30:00,27.02,27.06,26.96,27.0,534400.0,15.1733,15.1958,15.1396,15.1621,534400.0
2005-10-12 14:00:00,27.02,27.05,26.75,26.83,593000.0,15.1733,15.1901,15.0217,15.0666,593000.0
2005-10-12 14:30:00,26.82,26.85,26.73,26.75,577000.0,15.061,15.0778,15.0104,15.0217,577000.0
2005-10-12 15:00:00,26.75,27.09,26.69,27.08,498800.0,15.0217,15.2126,14.988,15.207,498800.0
2005-10-12 15:30:00,27.08,27.3,27.05,27.23,919600.0,15.207,15.3305,15.1901,15.2912,919600.0
2005-10-13 09:30:00,26.71,27.03,26.6,26.91,792600.0,14.9992,15.1789,14.9374,15.1115,792600.0
2005-10-13 10:00:00,26.92,26.98,26.56,26.69,636200.0,15.1171,15.1508,14.915,14.988,636200.0
2005-10-13 10:30:00,26.7,26.9,26.42,26.47,530800.0,14.9936,15.1059,14.8364,14.8644,530800.0
2005-10-13 11:00:00,26.47,26.57,26.3,26.47,463800.0,14.8644,14.9206,14.769,14.8644,463800.0
2005-10-13 11:30:00,26.47,26.47,26.03,26.08,565400.0,14.8644,14.8644,14.6173,14.6454,565400.0
2005-10-13 12:00:00,26.1,26.1,25.92,26.01,484400.0,14.6567,14.6567,14.5556,14.6061,484400.0
2005-10-13 12:30:00,26.01,26.34,26.0,26.29,603800.0,14.6061,14.7914,14.6005,14.7634,603800.0
2005-10-13 13:00:00,26.28,26.29,26.03,26.1,333400.0,14.7577,14.7634,14.6173,14.6567,333400.0
2005-10-13 13:30:00,26.1,26.21,26.07,26.17,235200.0,14.6567,14.7184,14.6398,14.696,235200.0
2005-10-13 14:00:00,26.17,26.46,26.16,26.4,341400.0,14.696,14.8588,14.6904,14.8251,341400.0
2005-10-13 14:30:00,26.41,26.61,26.4,26.55,459400.0,14.8307,14.9431,14.8251,14.9094,459400.0
2005-10-13 15:00:00,26.55,26.67,26.5,26.57,374400.0,14.9094,14.9767,14.8813,14.9206,374400.0
2005-10-13 15:30:00,26.59,26.75,26.54,26.65,524000.0,14.9318,15.0217,14.9037,14.9655,524000.0
2005-10-14 09:30:00,26.86,27.0,26.68,26.68,369400.0,15.0834,15.1621,14.9824,14.9824,369400.0
2005-10-14 10:00:00,26.68,26.75,26.4,26.48,497400.0,14.9824,15.0217,14.8251,14.87,497400.0
2005-10-14 10:30:00,26.48,26.82,26.47,26.78,314800.0,14.87,15.061,14.8644,15.0385,314800.0
2005-10-14 11:00:00,26.78,27.08,26.78,27.04,453600.0,15.0385,15.207,15.0385,15.1845,453600.0
2005-10-14 11:30:00,27.04,27.13,26.94,27.13,159600.0,15.1845,15.2351,15.1284,15.2351,159600.0
2005-10-14 12:00:00,27.13,27.35,27.13,27.3,327400.0,15.2351,15.3586,15.2351,15.3305,327400.0
2005-10-14 12:30:00,27.3,27.3,27.09,27.11,204800.0,15.3305,15.3305,15.2126,15.2238,204800.0
2005-10-14 13:00:00,27.1,27.13,27.05,27.1,101400.0,15.2182,15.2351,15.1901,15.2182,101400.0
2005-10-14 13:30:00,27.13,27.16,27.02,27.16,193600.0,15.2351,15.2519,15.1733,15.2519,193600.0
2005-10-14 14:00:00,27.16,27.25,27.14,27.15,408200.0,15.2519,15.3024,15.2407,15.2463,408200.0
2005-10-14 14:30:00,27.14,27.27,27.13,27.21,257200.0,15.2407,15.3137,15.2351,15.28,257200.0
2005-10-14 15:00:00,27.21,27.28,27.18,27.23,163600.0,15.28,15.3193,15.2631,15.2912,163600.0
2005-10-14 15:30:00,27.24,27.27,27.11,27.2,511200.0,15.2968,15.3137,15.2238,15.2744,511200.0
2005-10-17 09:30:00,27.31,27.69,27.29,27.63,402200.0,15.3361,15.5495,15.3249,15.5158,402200.0
2005-10-17 10:00:00,27.64,27.8,27.64,27.77,261400.0,15.5215,15.6113,15.5215,15.5945,261400.0
2005-10-17 10:30:00,27.78,27.8,27.49,27.6,162600.0,15.6001,15.6113,15.4372,15.499,162600.0
2005-10-17 11:00:00,27.6,27.75,27.56,27.72,147800.0,15.499,15.5832,15.4765,15.5664,147800.0
2005-10-17 11:30:00,27.7,27.88,27.61,27.85,186800.0,15.5551,15.6562,15.5046,15.6394,186800.0
2005-10-17 12:00:00,27.84,27.84,27.65,27.72,177400.0,15.6338,15.6338,15.5271,15.5664,177400.0
2005-10-17 12:30:00,27.72,27.78,27.6,27.63,96200.0,15.5664,15.6001,15.499,15.5158,96200.0
2005-10-17 13:00:00,27.63,27.73,27.59,27.73,90200.0,15.5158,15.572,15.4934,15.572,90200.0
2005-10-17 13:30:00,27.73,27.8,27.65,27.73,62000.0,15.572,15.6113,15.5271,15.572,62000.0
2005-10-17 14:00:00,27.73,27.73,27.59,27.61,67200.0,15.572,15.572,15.4934,15.5046,67200.0
2005-10-17 14:30:00,27.61,27.72,27.59,27.68,86600.0,15.5046,15.5664,15.4934,15.5439,86600.0
2005-10-17 15:00:00,27.68,27.78,27.64,27.64,93800.0,15.5439,15.6001,15.5215,15.5215,93800.0
2005-10-17 15:30:00,27.65,27.73,27.61,27.61,418800.0,15.5271,15.572,15.5046,15.5046,418800.0
2005-10-18 09:30:00,27.53,27.54,27.19,27.4,455800.0,15.4597,15.4653,15.2688,15.3867,455800.0
2005-10-18 10:00:00,27.41,27.47,27.25,27.31,395000.0,15.3923,15.426,15.3024,15.3361,395000.0
2005-10-18 10:30:00,27.31,27.36,27.22,27.3,272400.0,15.3361,15.3642,15.2856,15.3305,272400.0
2005-10-18 11:00:00,27.29,27.32,27.2,27.22,210200.0,15.3249,15.3418,15.2744,15.2856,210200.0
2005-10-18 11:30:00,27.24,27.25,27.13,27.13,190400.0,15.2968,15.3024,15.2351,15.2351,190400.0
2005-10-18 12:00:00,27.12,27.21,27.11,27.21,173200.0,15.2294,15.28,15.2238,15.28,173200.0
2005-10-18 12:30:00,27.21,27.25,27.14,27.18,139400.0,15.28,15.3024,15.2407,15.2631,139400.0
2005-10-18 13:00:00,27.18,27.18,26.71,26.77,304200.0,15.2631,15.2631,14.9992,15.0329,304200.0
2005-10-18 13:30:00,26.77,26.83,26.7,26.79,214200.0,15.0329,15.0666,14.9936,15.0441,214200.0
2005-10-18 14:00:00,26.81,26.96,26.68,26.95,359600.0,15.0554,15.1396,14.9824,15.134,359600.0
2005-10-18 14:30:00,26.96,27.05,26.89,26.91,323200.0,15.1396,15.1901,15.1003,15.1115,323200.0
2005-10-18 15:00:00,26.91,26.99,26.8,26.94,390000.0,15.1115,15.1564,15.0497,15.1284,390000.0
2005-10-18 15:30:00,26.94,27.01,26.81,27.01,723000.0,15.1284,15.1677,15.0554,15.1677,723000.0
2005-10-19 09:30:00,26.83,26.83,26.38,26.62,360600.0,15.0666,15.0666,14.8139,14.9487,360600.0
2005-10-19 10:00:00,26.61,26.67,26.5,26.65,242600.0,14.9431,14.9767,14.8813,14.9655,242600.0
2005-10-19 10:30:00,26.66,26.81,26.61,26.66,216800.0,14.9711,15.0554,14.9431,14.9711,216800.0
2005-10-19 11:00:00,26.65,26.67,26.33,26.37,292200.0,14.9655,14.9767,14.7858,14.8083,292200.0
2005-10-19 11:30:00,26.35,26.39,26.18,26.21,148600.0,14.797,14.8195,14.7016,14.7184,148600.0
2005-10-19 12:00:00,26.21,26.38,26.17,26.29,394800.0,14.7184,14.8139,14.696,14.7634,394800.0
2005-10-19 12:30:00,26.28,26.39,26.28,26.33,237800.0,14.7577,14.8195,14.7577,14.7858,237800.0
2005-10-19 13:00:00,26.33,26.57,26.3,26.53,250000.0,14.7858,14.9206,14.769,14.8981,250000.0
2005-10-19 13:30:00,26.56,26.97,26.53,26.89,425800.0,14.915,15.1452,14.8981,15.1003,425800.0
2005-10-19 14:00:00,26.9,27.2,26.9,27.19,398200.0,15.1059,15.2744,15.1059,15.2688,398200.0
2005-10-19 14:30:00,27.22,27.32,27.1,27.17,430600.0,15.2856,15.3418,15.2182,15.2575,430600.0
2005-10-19 15:00:00,27.19,27.38,27.17,27.31,453000.0,15.2688,15.3755,15.2575,15.3361,453000.0
2005-10-19 15:30:00,27.32,27.83,27.32,27.75,796000.0,15.3418,15.6282,15.3418,15.5832,796000.0
2005-10-20 09:30:00,28.7,29.01,28.32,28.38,1507800.0,16.1167,16.2908,15.9033,15.937,1507800.0
2005-10-20 10:00:00,28.4,28.45,27.9,28.23,1002200.0,15.9482,15.9763,15.6675,15.8528,1002200.0
2005-10-20 10:30:00,28.19,28.29,28.13,28.16,949200.0,15.8303,15.8865,15.7966,15.8135,949200.0
2005-10-20 11:00:00,28.15,28.16,27.81,28.02,538600.0,15.8079,15.8135,15.6169,15.7348,538600.0
2005-10-20 11:30:00,28.03,28.19,27.95,28.01,715000.0,15.7405,15.8303,15.6955,15.7292,715000.0
2005-10-20 12:00:00,28.01,28.08,27.72,27.75,598000.0,15.7292,15.7685,15.5664,15.5832,598000.0
2005-10-20 12:30:00,27.75,27.87,27.43,27.5,491400.0,15.5832,15.6506,15.4035,15.4428,491400.0
2005-10-20 13:00:00,27.53,27.84,27.5,27.72,487200.0,15.4597,15.6338,15.4428,15.5664,487200.0
2005-10-20 13:30:00,27.71,27.73,27.6,27.63,336200.0,15.5608,15.572,15.499,15.5158,336200.0
2005-10-20 14:00:00,27.61,27.71,27.54,27.61,339800.0,15.5046,15.5608,15.4653,15.5046,339800.0
2005-10-20 14:30:00,27.61,27.85,27.54,27.85,419600.0,15.5046,15.6394,15.4653,15.6394,419600.0
2005-10-20 15:00:00,27.83,27.85,27.32,27.33,733200.0,15.6282,15.6394,15.3418,15.3474,733200.0
2005-10-20 15:30:00,27.33,27.5,27.03,27.15,1329400.0,15.3474,15.4428,15.1789,15.2463,1329400.0
2005-10-21 09:30:00,27.63,28.19,27.35,27.4,970800.0,15.5158,15.8303,15.3586,15.3867,970800.0
2005-10-21 10:00:00,27.44,27.68,27.21,27.66,480800.0,15.4091,15.5439,15.28,15.5327,480800.0
2005-10-21 10:30:00,27.66,27.66,27.33,27.38,332400.0,15.5327,15.5327,15.3474,15.3755,332400.0
2005-10-21 11:00:00,27.37,27.55,27.37,27.52,388000.0,15.3698,15.4709,15.3698,15.4541,388000.0
2005-10-21 11:30:00,27.55,27.74,27.48,27.63,231800.0,15.4709,15.5776,15.4316,15.5158,231800.0
2005-10-21 12:00:00,27.63,27.63,27.42,27.51,400800.0,15.5158,15.5158,15.3979,15.4485,400800.0
2005-10-21 12:30:00,27.52,27.75,27.49,27.72,297600.0,15.4541,15.5832,15.4372,15.5664,297600.0
2005-10-21 13:00:00,27.73,27.88,27.73,27.83,217800.0,15.572,15.6562,15.572,15.6282,217800.0
2005-10-21 13:30:00,27.84,28.28,27.84,28.28,339600.0,15.6338,15.8809,15.6338,15.8809,339600.0
2005-10-21 14:00:00,28.29,28.43,28.2,28.27,495400.0,15.8865,15.9651,15.8359,15.8752,495400.0
2005-10-21 14:30:00,28.27,28.35,28.24,28.29,479400.0,15.8752,15.9202,15.8584,15.8865,479400.0
2005-10-21 15:00:00,28.28,28.44,28.28,28.41,503000.0,15.8809,15.9707,15.8809,15.9539,503000.0
2005-10-21 15:30:00,28.41,28.53,28.38,28.4,919400.0,15.9539,16.0212,15.937,15.9482,919400.0
2005-10-24 09:30:00,28.57,29.0,28.57,28.93,810000.0,16.0437,16.2852,16.0437,16.2459,810000.0
2005-10-24 10:00:00,28.95,29.02,28.73,28.82,733400.0,16.2571,16.2964,16.1336,16.1841,733400.0
2005-10-24 10:30:00,28.82,28.89,28.61,28.68,322800.0,16.1841,16.2234,16.0662,16.1055,322800.0
2005-10-24 11:00:00,28.68,28.9,28.68,28.9,228400.0,16.1055,16.229,16.1055,16.229,228400.0
2005-10-24 11:30:00,28.9,29.0,28.81,28.92,312600.0,16.229,16.2852,16.1785,16.2403,312600.0
2005-10-24 12:00:00,28.92,29.03,28.9,29.03,363800.0,16.2403,16.302,16.229,16.302,363800.0
2005-10-24 12:30:00,29.03,29.25,29.03,29.13,313400.0,16.302,16.4256,16.302,16.3582,313400.0
2005-10-24 13:00:00,29.12,29.3,29.06,29.17,196400.0,16.3526,16.4536,16.3189,16.3806,196400.0
2005-10-24 13:30:00,29.18,29.41,29.18,29.33,331400.0,16.3863,16.5154,16.3863,16.4705,331400.0
2005-10-24 14:00:00,29.33,29.48,29.31,29.35,256600.0,16.4705,16.5547,16.4593,16.4817,256600.0
2005-10-24 14:30:00,29.35,29.44,29.26,29.28,156200.0,16.4817,16.5323,16.4312,16.4424,156200.0
2005-10-24 15:00:00,29.29,29.48,29.29,29.38,353200.0,16.448,16.5547,16.448,16.4986,353200.0
2005-10-24 15:30:00,29.38,29.54,29.35,29.52,898600.0,16.4986,16.5884,16.4817,16.5772,898600.0
2005-10-25 09:30:00,29.55,29.98,29.53,29.93,603400.0,16.594,16.8355,16.5828,16.8074,603400.0
2005-10-25 10:00:00,29.93,30.27,29.88,30.23,687800.0,16.8074,16.9984,16.7793,16.9759,687800.0
2005-10-25 10:30:00,30.21,30.24,30.09,30.21,435800.0,16.9647,16.9815,16.8973,16.9647,435800.0
2005-10-25 11:00:00,30.22,30.23,29.86,29.9,361800.0,16.9703,16.9759,16.7681,16.7906,361800.0
2005-10-25 11:30:00,29.9,29.95,29.7,29.87,289800.0,16.7906,16.8187,16.6783,16.7737,289800.0
2005-10-25 12:00:00,29.87,30.03,29.84,29.9,278200.0,16.7737,16.8636,16.7569,16.7906,278200.0
2005-10-25 12:30:00,29.9,29.95,29.7,29.73,164400.0,16.7906,16.8187,16.6783,16.6951,164400.0
2005-10-25 13:00:00,29.7,29.75,29.56,29.57,253000.0,16.6783,16.7063,16.5996,16.6053,253000.0
2005-10-25 13:30:00,29.58,29.58,29.34,29.38,503600.0,16.6109,16.6109,16.4761,16.4986,503600.0
2005-10-25 14:00:00,29.36,29.43,29.25,29.33,377400.0,16.4873,16.5266,16.4256,16.4705,377400.0
2005-10-25 14:30:00,29.33,29.53,29.3,29.46,423000.0,16.4705,16.5828,16.4536,16.5435,423000.0
2005-10-25 15:00:00,29.46,29.54,29.31,29.5,591400.0,16.5435,16.5884,16.4593,16.566,591400.0
2005-10-25 15:30:00,29.51,29.62,29.43,29.56,369400.0,16.5716,16.6333,16.5266,16.5996,369400.0
2005-10-26 09:30:00,29.56,30.33,29.47,30.16,365000.0,16.5996,17.032,16.5491,16.9366,365000.0
2005-10-26 10:00:00,30.17,30.35,30.11,30.14,586000.0,16.9422,17.0433,16.9085,16.9254,586000.0
2005-10-26 10:30:00,30.13,30.25,30.07,30.18,413600.0,16.9197,16.9871,16.886,16.9478,413600.0
2005-10-26 11:00:00,30.18,30.18,30.0,30.17,247000.0,16.9478,16.9478,16.8467,16.9422,247000.0
2005-10-26 11:30:00,30.17,30.25,30.13,30.16,294200.0,16.9422,16.9871,16.9197,16.9366,294200.0
2005-10-26 12:00:00,30.16,30.2,30.07,30.09,118600.0,16.9366,16.959,16.886,16.8973,118600.0
2005-10-26 12:30:00,30.09,30.25,30.06,30.18,218400.0,16.8973,16.9871,16.8804,16.9478,218400.0
2005-10-26 13:00:00,30.18,30.21,30.0,30.05,240000.0,16.9478,16.9647,16.8467,16.8748,240000.0
2005-10-26 13:30:00,30.06,30.08,29.68,29.77,267200.0,16.8804,16.8917,16.667,16.7176,267200.0
2005-10-26 14:00:00,29.78,30.08,29.77,29.92,230200.0,16.7232,16.8917,16.7176,16.8018,230200.0
2005-10-26 14:30:00,29.92,29.97,29.8,29.92,156600.0,16.8018,16.8299,16.7344,16.8018,156600.0
2005-10-26 15:00:00,29.92,30.0,29.83,29.84,327600.0,16.8018,16.8467,16.7513,16.7569,327600.0
2005-10-26 15:30:00,29.84,29.84,29.65,29.65,460000.0,16.7569,16.7569,16.6502,16.6502,460000.0
2005-10-27 09:30:00,29.5,29.5,28.88,28.97,480600.0,16.566,16.566,16.2178,16.2683,480600.0
2005-10-27 10:00:00,28.98,29.02,28.61,28.66,658200.0,16.2739,16.2964,16.0662,16.0942,658200.0
2005-10-27 10:30:00,28.66,28.66,28.39,28.59,537400.0,16.0942,16.0942,15.9426,16.0549,537400.0
2005-10-27 11:00:00,28.59,28.88,28.58,28.76,341800.0,16.0549,16.2178,16.0493,16.1504,341800.0
2005-10-27 11:30:00,28.78,28.89,28.63,28.86,367600.0,16.1616,16.2234,16.0774,16.2066,367600.0
2005-10-27 12:00:00,28.85,28.94,28.77,28.84,168800.0,16.2009,16.2515,16.156,16.1953,168800.0
2005-10-27 12:30:00,28.84,29.02,28.8,28.86,167400.0,16.1953,16.2964,16.1729,16.2066,167400.0
2005-10-27 13:00:00,28.86,28.97,28.67,28.68,131600.0,16.2066,16.2683,16.0999,16.1055,131600.0
2005-10-27 13:30:00,28.66,28.85,28.65,28.83,272200.0,16.0942,16.2009,16.0886,16.1897,272200.0
2005-10-27 14:00:00,28.83,28.84,28.73,28.79,260000.0,16.1897,16.1953,16.1336,16.1672,260000.0
2005-10-27 14:30:00,28.79,28.84,28.71,28.78,257800.0,16.1672,16.1953,16.1223,16.1616,257800.0
2005-10-27 15:00:00,28.78,28.86,28.65,28.79,260200.0,16.1616,16.2066,16.0886,16.1672,260200.0
2005-10-27 15:30:00,28.78,28.97,28.78,28.84,400800.0,16.1616,16.2683,16.1616,16.1953,400800.0
2005-10-28 09:30:00,29.15,29.5,29.15,29.24,390600.0,16.3694,16.566,16.3694,16.4199,390600.0
2005-10-28 10:00:00,29.24,29.31,28.81,28.84,597600.0,16.4199,16.4593,16.1785,16.1953,597600.0
2005-10-28 10:30:00,28.83,28.89,28.77,28.88,274400.0,16.1897,16.2234,16.156,16.2178,274400.0
2005-10-28 11:00:00,28.89,29.12,28.89,29.1,197200.0,16.2234,16.3526,16.2234,16.3413,197200.0
2005-10-28 11:30:00,29.1,29.3,28.93,29.3,303200.0,16.3413,16.4536,16.2459,16.4536,303200.0
2005-10-28 12:00:00,29.3,29.47,29.26,29.46,261600.0,16.4536,16.5491,16.4312,16.5435,261600.0
2005-10-28 12:30:00,29.45,29.61,29.42,29.46,285400.0,16.5379,16.6277,16.521,16.5435,285400.0
2005-10-28 13:00:00,29.47,29.62,29.43,29.61,191400.0,16.5491,16.6333,16.5266,16.6277,191400.0
2005-10-28 13:30:00,29.6,29.72,29.58,29.71,303200.0,16.6221,16.6895,16.6109,16.6839,303200.0
2005-10-28 14:00:00,29.72,29.85,29.65,29.83,332000.0,16.6895,16.7625,16.6502,16.7513,332000.0
2005-10-28 14:30:00,29.83,30.03,29.82,29.96,493200.0,16.7513,16.8636,16.7457,16.8243,493200.0
2005-10-28 15:00:00,29.94,29.99,29.85,29.85,340800.0,16.813,16.8411,16.7625,16.7625,340800.0
2005-10-28 15:30:00,29.85,29.98,29.82,29.92,455000.0,16.7625,16.8355,16.7457,16.8018,455000.0
2005-10-31 09:30:00,29.96,30.37,29.95,30.25,400800.0,16.8243,17.0545,16.8187,16.9871,400800.0
2005-10-31 10:00:00,30.26,30.26,29.88,30.02,315600.0,16.9927,16.9927,16.7793,16.858,315600.0
2005-10-31 10:30:00,30.02,30.19,29.9,30.02,291200.0,16.858,16.9534,16.7906,16.858,291200.0
2005-10-31 11:00:00,30.04,30.13,29.97,30.13,242000.0,16.8692,16.9197,16.8299,16.9197,242000.0
2005-10-31 11:30:00,30.13,30.18,29.99,30.05,235400.0,16.9197,16.9478,16.8411,16.8748,235400.0
2005-10-31 12:00:00,30.04,30.06,30.0,30.02,233000.0,16.8692,16.8804,16.8467,16.858,233000.0
2005-10-31 12:30:00,30.03,30.19,30.0,30.16,301800.0,16.8636,16.9534,16.8467,16.9366,301800.0
2005-10-31 13:00:00,30.17,30.35,30.16,30.2,255800.0,16.9422,17.0433,16.9366,16.959,255800.0
2005-10-31 13:30:00,30.2,30.22,30.15,30.2,199600.0,16.959,16.9703,16.931,16.959,199600.0
2005-10-31 14:00:00,30.2,30.21,30.1,30.14,162800.0,16.959,16.9647,16.9029,16.9254,162800.0
2005-10-31 14:30:00,30.14,30.2,30.13,30.18,230600.0,16.9254,16.959,16.9197,16.9478,230600.0
2005-10-31 15:00:00,30.17,30.2,30.13,30.14,389200.0,16.9422,16.959,16.9197,16.9254,389200.0
2005-10-31 15:30:00,30.15,30.21,29.97,29.98,429000.0,16.931,16.9647,16.8299,16.8355,429000.0
2005-11-01 09:30:00,30.05,30.3,30.02,30.18,473800.0,16.8748,17.0152,16.858,16.9478,473800.0
2005-11-01 10:00:00,30.2,30.48,30.15,30.47,637000.0,16.959,17.1163,16.931,17.1107,637000.0
2005-11-01 10:30:00,30.47,30.85,30.44,30.8,618000.0,17.1107,17.3241,17.0938,17.296,618000.0
2005-11-01 11:00:00,30.78,30.83,30.68,30.73,426400.0,17.2847,17.3128,17.2286,17.2567,426400.0
2005-11-01 11:30:00,30.73,30.85,30.73,30.85,441600.0,17.2567,17.3241,17.2567,17.3241,441600.0
2005-11-01 12:00:00,30.84,30.98,30.8,30.9,304200.0,17.3184,17.3971,17.296,17.3521,304200.0
2005-11-01 12:30:00,30.9,31.06,30.88,31.05,225600.0,17.3521,17.442,17.3409,17.4364,225600.0
2005-11-01 13:00:00,31.05,31.19,31.03,31.13,172800.0,17.4364,17.515,17.4251,17.4813,172800.0
2005-11-01 13:30:00,31.12,31.21,31.04,31.11,182000.0,17.4757,17.5262,17.4308,17.4701,182000.0
2005-11-01 14:00:00,31.11,31.16,30.88,31.12,299400.0,17.4701,17.4981,17.3409,17.4757,299400.0
2005-11-01 14:30:00,31.13,31.16,30.99,31.09,412200.0,17.4813,17.4981,17.4027,17.4588,412200.0
2005-11-01 15:00:00,31.09,31.11,30.96,31.05,346000.0,17.4588,17.4701,17.3858,17.4364,346000.0
2005-11-01 15:30:00,31.06,31.21,31.05,31.17,610000.0,17.442,17.5262,17.4364,17.5038,610000.0
2005-11-02 09:30:00,31.09,31.41,31.02,31.29,475600.0,17.4588,17.6385,17.4195,17.5711,475600.0
2005-11-02 10:00:00,31.29,31.33,31.09,31.2,535000.0,17.5711,17.5936,17.4588,17.5206,535000.0
2005-11-02 10:30:00,31.22,31.5,31.2,31.28,395600.0,17.5318,17.6891,17.5206,17.5655,395600.0
2005-11-02 11:00:00,31.28,31.5,31.28,31.47,328600.0,17.5655,17.6891,17.5655,17.6722,328600.0
2005-11-02 11:30:00,31.47,31.58,31.41,31.41,350400.0,17.6722,17.734,17.6385,17.6385,350400.0
2005-11-02 12:00:00,31.41,31.42,31.31,31.36,341800.0,17.6385,17.6441,17.5824,17.6105,341800.0
2005-11-02 12:30:00,31.36,31.5,31.33,31.45,217600.0,17.6105,17.6891,17.5936,17.661,217600.0
2005-11-02 13:00:00,31.44,31.45,31.38,31.41,205200.0,17.6554,17.661,17.6217,17.6385,205200.0
2005-11-02 13:30:00,31.41,31.43,31.35,31.42,128800.0,17.6385,17.6498,17.6048,17.6441,128800.0
2005-11-02 14:00:00,31.43,31.61,31.42,31.56,404000.0,17.6498,17.7508,17.6441,17.7228,404000.0
2005-11-02 14:30:00,31.57,31.64,31.53,31.56,284200.0,17.7284,17.7677,17.7059,17.7228,284200.0
2005-11-02 15:00:00,31.57,31.7,31.57,31.63,401200.0,17.7284,17.8014,17.7284,17.7621,401200.0
2005-11-02 15:30:00,31.63,31.67,31.55,31.67,553600.0,17.7621,17.7845,17.7171,17.7845,553600.0
2005-11-03 09:30:00,31.78,31.97,31.75,31.89,415000.0,17.8463,17.953,17.8295,17.9081,415000.0
2005-11-03 10:00:00,31.89,31.96,31.57,31.63,680000.0,17.9081,17.9474,17.7284,17.7621,680000.0
2005-11-03 10:30:00,31.63,31.7,31.55,31.56,565000.0,17.7621,17.8014,17.7171,17.7228,565000.0
2005-11-03 11:00:00,31.55,31.72,31.46,31.71,369200.0,17.7171,17.8126,17.6666,17.807,369200.0
2005-11-03 11:30:00,31.72,31.72,31.64,31.66,144200.0,17.8126,17.8126,17.7677,17.7789,144200.0
2005-11-03 12:00:00,31.65,31.71,31.65,31.68,161200.0,17.7733,17.807,17.7733,17.7901,161200.0
2005-11-03 12:30:00,31.68,31.74,31.66,31.7,134000.0,17.7901,17.8238,17.7789,17.8014,134000.0
2005-11-03 13:00:00,31.7,31.71,31.57,31.7,166000.0,17.8014,17.807,17.7284,17.8014,166000.0
2005-11-03 13:30:00,31.7,31.7,31.55,31.66,157000.0,17.8014,17.8014,17.7171,17.7789,157000.0
2005-11-03 14:00:00,31.68,31.75,31.46,31.49,287400.0,17.7901,17.8295,17.6666,17.6835,287400.0
2005-11-03 14:30:00,31.49,31.5,31.25,31.41,533000.0,17.6835,17.6891,17.5487,17.6385,533000.0
2005-11-03 15:00:00,31.41,31.41,31.13,31.17,307200.0,17.6385,17.6385,17.4813,17.5038,307200.0
2005-11-03 15:30:00,31.18,31.3,31.17,31.23,618400.0,17.5094,17.5768,17.5038,17.5374,618400.0
2005-11-04 09:30:00,31.18,31.2,30.49,30.54,708800.0,17.5094,17.5206,17.1219,17.15,708800.0
2005-11-04 10:00:00,30.55,30.64,30.39,30.5,562800.0,17.1556,17.2061,17.0657,17.1275,562800.0
2005-11-04 10:30:00,30.52,30.55,30.32,30.33,422400.0,17.1387,17.1556,17.0264,17.032,422400.0
2005-11-04 11:00:00,30.33,30.5,30.27,30.48,379400.0,17.032,17.1275,16.9984,17.1163,379400.0
2005-11-04 11:30:00,30.48,30.53,30.26,30.49,169000.0,17.1163,17.1444,16.9927,17.1219,169000.0
2005-11-04 12:00:00,30.49,30.75,30.42,30.72,212000.0,17.1219,17.2679,17.0826,17.2511,212000.0
2005-11-04 12:30:00,30.7,30.88,30.67,30.79,200400.0,17.2398,17.3409,17.223,17.2904,200400.0
2005-11-04 13:00:00,30.79,30.86,30.75,30.84,199600.0,17.2904,17.3297,17.2679,17.3184,199600.0
2005-11-04 13:30:00,30.85,30.88,30.79,30.8,160400.0,17.3241,17.3409,17.2904,17.296,160400.0
2005-11-04 14:00:00,30.8,31.02,30.74,31.0,229000.0,17.296,17.4195,17.2623,17.4083,229000.0
2005-11-04 14:30:00,31.0,31.07,30.88,31.03,272800.0,17.4083,17.4476,17.3409,17.4251,272800.0
2005-11-04 15:00:00,31.02,31.13,30.93,31.02,250800.0,17.4195,17.4813,17.369,17.4195,250800.0
2005-11-04 15:30:00,31.02,31.18,31.0,31.12,370800.0,17.4195,17.5094,17.4083,17.4757,370800.0
2005-11-07 09:30:00,30.95,31.2,30.6,30.61,561400.0,17.3802,17.5206,17.1837,17.1893,561400.0
2005-11-07 10:00:00,30.61,30.61,30.38,30.6,479200.0,17.1893,17.1893,17.0601,17.1837,479200.0
2005-11-07 10:30:00,30.61,30.99,30.6,30.94,297400.0,17.1893,17.4027,17.1837,17.3746,297400.0
2005-11-07 11:00:00,30.93,30.94,30.27,30.91,233800.0,17.369,17.3746,16.9984,17.3578,233800.0
2005-11-07 11:30:00,30.91,31.05,30.9,30.93,197200.0,17.3578,17.4364,17.3521,17.369,197200.0
2005-11-07 12:00:00,30.93,31.08,30.93,30.98,177800.0,17.369,17.4532,17.369,17.3971,177800.0
2005-11-07 12:30:00,30.98,31.09,30.93,31.0,121400.0,17.3971,17.4588,17.369,17.4083,121400.0
2005-11-07 13:00:00,31.02,31.06,30.96,31.03,72600.0,17.4195,17.442,17.3858,17.4251,72600.0
2005-11-07 13:30:00,31.05,31.15,31.0,31.09,142400.0,17.4364,17.4925,17.4083,17.4588,142400.0
2005-11-07 14:00:00,31.07,31.23,31.04,31.22,174200.0,17.4476,17.5374,17.4308,17.5318,174200.0
2005-11-07 14:30:00,31.23,31.34,31.18,31.27,206600.0,17.5374,17.5992,17.5094,17.5599,206600.0
2005-11-07 15:00:00,31.26,31.31,31.19,31.29,249200.0,17.5543,17.5824,17.515,17.5711,249200.0
2005-11-07 15:30:00,31.29,31.36,31.25,31.29,386600.0,17.5711,17.6105,17.5487,17.5711,386600.0
2005-11-08 09:30:00,31.25,31.25,30.85,30.86,452000.0,17.5487,17.5487,17.3241,17.3297,452000.0
2005-11-08 10:00:00,30.86,31.0,30.85,30.88,265400.0,17.3297,17.4083,17.3241,17.3409,265400.0
2005-11-08 10:30:00,30.89,31.03,30.86,30.96,170600.0,17.3465,17.4251,17.3297,17.3858,170600.0
2005-11-08 11:00:00,30.99,31.23,30.97,31.17,190400.0,17.4027,17.5374,17.3914,17.5038,190400.0
2005-11-08 11:30:00,31.17,31.43,31.16,31.38,193200.0,17.5038,17.6498,17.4981,17.6217,193200.0
2005-11-08 12:00:00,31.4,31.42,31.29,31.33,129800.0,17.6329,17.6441,17.5711,17.5936,129800.0
2005-11-08 12:30:00,31.33,31.36,31.27,31.35,90400.0,17.5936,17.6105,17.5599,17.6048,90400.0
2005-11-08 13:00:00,31.34,31.36,31.18,31.34,98000.0,17.5992,17.6105,17.5094,17.5992,98000.0
2005-11-08 13:30:00,31.35,31.43,31.27,31.29,150800.0,17.6048,17.6498,17.5599,17.5711,150800.0
2005-11-08 14:00:00,31.29,31.41,31.25,31.41,103000.0,17.5711,17.6385,17.5487,17.6385,103000.0
2005-11-08 14:30:00,31.39,31.4,31.29,31.33,98000.0,17.6273,17.6329,17.5711,17.5936,98000.0
2005-11-08 15:00:00,31.34,31.36,31.3,31.32,98200.0,17.5992,17.6105,17.5768,17.588,98200.0
2005-11-08 15:30:00,31.32,31.33,31.2,31.22,207800.0,17.588,17.5936,17.5206,17.5318,207800.0
2005-11-09 09:30:00,31.38,31.71,31.2,31.46,475400.0,17.6217,17.807,17.5206,17.6666,475400.0
2005-11-09 10:00:00,31.47,31.68,31.34,31.52,445600.0,17.6722,17.7901,17.5992,17.7003,445600.0
2005-11-09 10:30:00,31.51,31.73,31.48,31.71,531000.0,17.6947,17.8182,17.6778,17.807,531000.0
2005-11-09 11:00:00,31.71,31.78,31.6,31.7,363400.0,17.807,17.8463,17.7452,17.8014,363400.0
2005-11-09 11:30:00,31.72,32.0,31.72,31.97,301400.0,17.8126,17.9698,17.8126,17.953,301400.0
2005-11-09 12:00:00,31.97,32.12,31.92,31.98,689400.0,17.953,18.0372,17.9249,17.9586,689400.0
2005-11-09 12:30:00,31.98,32.0,31.92,31.93,302600.0,17.9586,17.9698,17.9249,17.9305,302600.0
2005-11-09 13:00:00,31.93,31.99,31.89,31.97,230000.0,17.9305,17.9642,17.9081,17.953,230000.0
2005-11-09 13:30:00,31.96,32.0,31.92,31.93,181000.0,17.9474,17.9698,17.9249,17.9305,181000.0
2005-11-09 14:00:00,31.93,32.05,31.75,31.87,683400.0,17.9305,17.9979,17.8295,17.8968,683400.0
2005-11-09 14:30:00,31.88,32.02,31.83,31.88,387600.0,17.9025,17.9811,17.8744,17.9025,387600.0
2005-11-09 15:00:00,31.87,32.01,31.86,32.0,380600.0,17.8968,17.9755,17.8912,17.9698,380600.0
2005-11-09 15:30:00,31.97,32.0,31.73,31.74,376800.0,17.953,17.9698,17.8182,17.8238,376800.0
2005-11-10 09:30:00,31.75,31.95,31.49,31.6,621200.0,17.8295,17.9418,17.6835,17.7452,621200.0
2005-11-10 10:00:00,31.59,31.7,31.12,31.22,937000.0,17.7396,17.8014,17.4757,17.5318,937000.0
2005-11-10 10:30:00,31.2,31.29,31.03,31.16,558000.0,17.5206,17.5711,17.4251,17.4981,558000.0
2005-11-10 11:00:00,31.16,31.25,31.11,31.15,334000.0,17.4981,17.5487,17.4701,17.4925,334000.0
2005-11-10 11:30:00,31.15,31.15,30.93,30.98,237400.0,17.4925,17.4925,17.369,17.3971,237400.0
2005-11-10 12:00:00,30.98,31.05,30.89,31.03,158600.0,17.3971,17.4364,17.3465,17.4251,158600.0
2005-11-10 12:30:00,31.03,31.14,30.96,31.0,134000.0,17.4251,17.4869,17.3858,17.4083,134000.0
2005-11-10 13:00:00,31.0,31.23,30.98,31.19,277800.0,17.4083,17.5374,17.3971,17.515,277800.0
2005-11-10 13:30:00,31.18,31.4,31.15,31.35,247400.0,17.5094,17.6329,17.4925,17.6048,247400.0
2005-11-10 14:00:00,31.37,31.43,31.28,31.43,159600.0,17.6161,17.6498,17.5655,17.6498,159600.0
2005-11-10 14:30:00,31.43,31.56,31.36,31.5,191600.0,17.6498,17.7228,17.6105,17.6891,191600.0
2005-11-10 15:00:00,31.5,31.57,31.46,31.54,238000.0,17.6891,17.7284,17.6666,17.7115,238000.0
2005-11-10 15:30:00,31.54,31.67,31.52,31.52,399200.0,17.7115,17.7845,17.7003,17.7003,399200.0
2005-11-11 09:30:00,31.55,31.93,31.54,31.86,335600.0,17.7171,17.9305,17.7115,17.8912,335600.0
2005-11-11 10:00:00,31.87,31.95,31.74,31.84,239200.0,17.8968,17.9418,17.8238,17.88,239200.0
2005-11-11 10:30:00,31.83,31.95,31.76,31.94,176400.0,17.8744,17.9418,17.8351,17.9362,176400.0
2005-11-11 11:00:00,31.93,32.21,31.91,32.08,353000.0,17.9305,18.0878,17.9193,18.0148,353000.0
2005-11-11 11:30:00,32.08,32.13,32.06,32.1,180400.0,18.0148,18.0429,18.0035,18.026,180400.0
2005-11-11 12:00:00,32.09,32.23,32.03,32.23,227200.0,18.0204,18.099,17.9867,18.099,227200.0
2005-11-11 12:30:00,32.22,32.25,32.15,32.21,161200.0,18.0934,18.1102,18.0541,18.0878,161200.0
2005-11-11 13:00:00,32.2,32.21,32.15,32.16,112800.0,18.0822,18.0878,18.0541,18.0597,112800.0
2005-11-11 13:30:00,32.16,32.25,32.08,32.23,85000.0,18.0597,18.1102,18.0148,18.099,85000.0
2005-11-11 14:00:00,32.23,32.31,32.21,32.24,271000.0,18.099,18.1439,18.0878,18.1046,271000.0
2005-11-11 14:30:00,32.24,32.3,32.23,32.27,253400.0,18.1046,18.1383,18.099,18.1215,253400.0
2005-11-11 15:00:00,32.27,32.45,32.26,32.44,266400.0,18.1215,18.2225,18.1159,18.2169,266400.0
2005-11-11 15:30:00,32.43,32.47,32.35,32.39,377800.0,18.2113,18.2338,18.1664,18.1889,377800.0
2005-11-14 09:30:00,32.48,32.5,32.08,32.3,569400.0,18.2394,18.2506,18.0148,18.1383,569400.0
2005-11-14 10:00:00,32.31,32.38,32.09,32.09,415600.0,18.1439,18.1832,18.0204,18.0204,415600.0
2005-11-14 10:30:00,32.09,32.12,31.89,31.92,286800.0,18.0204,18.0372,17.9081,17.9249,286800.0
2005-11-14 11:00:00,31.92,31.96,31.73,31.94,447000.0,17.9249,17.9474,17.8182,17.9362,447000.0
2005-11-14 11:30:00,31.94,32.0,31.85,31.93,376800.0,17.9362,17.9698,17.8856,17.9305,376800.0
2005-11-14 12:00:00,31.93,31.94,31.8,31.84,285600.0,17.9305,17.9362,17.8575,17.88,285600.0
2005-11-14 12:30:00,31.84,31.88,31.78,31.79,102800.0,17.88,17.9025,17.8463,17.8519,102800.0
2005-11-14 13:00:00,31.79,31.85,31.75,31.85,179000.0,17.8519,17.8856,17.8295,17.8856,179000.0
2005-11-14 13:30:00,31.85,31.85,31.73,31.75,181200.0,17.8856,17.8856,17.8182,17.8295,181200.0
2005-11-14 14:00:00,31.75,31.81,31.68,31.81,140200.0,17.8295,17.8632,17.7901,17.8632,140200.0
2005-11-14 14:30:00,31.81,31.86,31.74,31.75,136600.0,17.8632,17.8912,17.8238,17.8295,136600.0
2005-11-14 15:00:00,31.75,31.8,31.68,31.78,187400.0,17.8295,17.8575,17.7901,17.8463,187400.0
2005-11-14 15:30:00,31.79,31.82,31.73,31.78,304200.0,17.8519,17.8688,17.8182,17.8463,304200.0
2005-11-15 09:30:00,31.09,31.14,30.83,30.96,986400.0,17.4588,17.4869,17.3128,17.3858,986400.0
2005-11-15 10:00:00,30.96,31.24,30.93,31.24,674200.0,17.3858,17.5431,17.369,17.5431,674200.0
2005-11-15 10:30:00,31.25,31.67,31.24,31.46,599800.0,17.5487,17.7845,17.5431,17.6666,599800.0
2005-11-15 11:00:00,31.47,31.77,31.47,31.73,381200.0,17.6722,17.8407,17.6722,17.8182,381200.0
2005-11-15 11:30:00,31.71,31.83,31.6,31.83,431800.0,17.807,17.8744,17.7452,17.8744,431800.0
2005-11-15 12:00:00,31.83,32.25,31.75,31.85,428000.0,17.8744,18.1102,17.8295,17.8856,428000.0
2005-11-15 12:30:00,31.86,31.93,31.8,31.86,239400.0,17.8912,17.9305,17.8575,17.8912,239400.0
2005-11-15 13:00:00,31.86,31.86,31.7,31.77,225200.0,17.8912,17.8912,17.8014,17.8407,225200.0
2005-11-15 13:30:00,31.79,31.79,31.42,31.46,357800.0,17.8519,17.8519,17.6441,17.6666,357800.0
2005-11-15 14:00:00,31.47,31.59,31.33,31.43,410200.0,17.6722,17.7396,17.5936,17.6498,410200.0
2005-11-15 14:30:00,31.42,31.5,31.32,31.32,242600.0,17.6441,17.6891,17.588,17.588,242600.0
2005-11-15 15:00:00,31.32,31.38,31.23,31.23,370600.0,17.588,17.6217,17.5374,17.5374,370600.0
2005-11-15 15:30:00,31.24,31.42,31.23,31.39,422400.0,17.5431,17.6441,17.5374,17.6273,422400.0
2005-11-16 09:30:00,31.4,31.58,31.22,31.28,599400.0,17.6329,17.734,17.5318,17.5655,599400.0
2005-11-16 10:00:00,31.28,31.39,31.23,31.31,385200.0,17.5655,17.6273,17.5374,17.5824,385200.0
2005-11-16 10:30:00,31.32,31.69,31.26,31.67,263200.0,17.588,17.7958,17.5543,17.7845,263200.0
2005-11-16 11:00:00,31.67,31.7,31.5,31.61,140600.0,17.7845,17.8014,17.6891,17.7508,140600.0
2005-11-16 11:30:00,31.6,31.72,31.53,31.66,194400.0,17.7452,17.8126,17.7059,17.7789,194400.0
2005-11-16 12:00:00,31.67,31.68,31.5,31.54,69600.0,17.7845,17.7901,17.6891,17.7115,69600.0
2005-11-16 12:30:00,31.52,31.52,31.34,31.36,138200.0,17.7003,17.7003,17.5992,17.6105,138200.0
2005-11-16 13:00:00,31.36,31.53,31.28,31.5,94000.0,17.6105,17.7059,17.5655,17.6891,94000.0
2005-11-16 13:30:00,31.5,31.56,31.4,31.47,74400.0,17.6891,17.7228,17.6329,17.6722,74400.0
2005-11-16 14:00:00,31.49,31.63,31.36,31.59,103800.0,17.6835,17.7621,17.6105,17.7396,103800.0
2005-11-16 14:30:00,31.58,31.58,31.45,31.5,189600.0,17.734,17.734,17.661,17.6891,189600.0
2005-11-16 15:00:00,31.51,31.62,31.51,31.6,152600.0,17.6947,17.7565,17.6947,17.7452,152600.0
2005-11-16 15:30:00,31.6,31.68,31.51,31.66,359400.0,17.7452,17.7901,17.6947,17.7789,359400.0
2005-11-17 09:30:00,31.85,31.98,31.78,31.81,280800.0,17.8856,17.9586,17.8463,17.8632,280800.0
2005-11-17 10:00:00,31.82,31.84,31.68,31.75,357400.0,17.8688,17.88,17.7901,17.8295,357400.0
2005-11-17 10:30:00,31.77,31.82,31.65,31.65,193200.0,17.8407,17.8688,17.7733,17.7733,193200.0
2005-11-17 11:00:00,31.65,31.7,31.53,31.63,511400.0,17.7733,17.8014,17.7059,17.7621,511400.0
2005-11-17 11:30:00,31.64,31.9,31.61,31.87,288000.0,17.7677,17.9137,17.7508,17.8968,288000.0
2005-11-17 12:00:00,31.86,31.92,31.8,31.92,124400.0,17.8912,17.9249,17.8575,17.9249,124400.0
2005-11-17 12:30:00,31.92,31.95,31.83,31.84,120000.0,17.9249,17.9418,17.8744,17.88,120000.0
2005-11-17 13:00:00,31.85,32.13,31.84,32.1,256800.0,17.8856,18.0429,17.88,18.026,256800.0
2005-11-17 13:30:00,32.1,32.21,32.09,32.13,360000.0,18.026,18.0878,18.0204,18.0429,360000.0
2005-11-17 14:00:00,32.12,32.21,32.07,32.15,255600.0,18.0372,18.0878,18.0092,18.0541,255600.0
2005-11-17 14:30:00,32.15,32.22,32.1,32.16,271000.0,18.0541,18.0934,18.026,18.0597,271000.0
2005-11-17 15:00:00,32.15,32.27,32.09,32.24,306400.0,18.0541,18.1215,18.0204,18.1046,306400.0
2005-11-17 15:30:00,32.24,32.33,32.17,32.3,341200.0,18.1046,18.1552,18.0653,18.1383,341200.0
2005-11-18 09:30:00,32.06,32.24,31.96,32.18,625200.0,18.0035,18.1046,17.9474,18.0709,625200.0
2005-11-18 10:00:00,32.2,32.31,32.05,32.05,407600.0,18.0822,18.1439,17.9979,17.9979,407600.0
2005-11-18 10:30:00,32.05,32.05,31.78,31.85,754600.0,17.9979,17.9979,17.8463,17.8856,754600.0
2005-11-18 11:00:00,31.85,32.05,31.68,31.75,409800.0,17.8856,17.9979,17.7901,17.8295,409800.0
2005-11-18 11:30:00,31.74,31.83,31.55,31.58,377200.0,17.8238,17.8744,17.7171,17.734,377200.0
2005-11-18 12:00:00,31.58,31.68,31.5,31.51,236400.0,17.734,17.7901,17.6891,17.6947,236400.0
2005-11-18 12:30:00,31.52,31.56,31.45,31.47,208800.0,17.7003,17.7228,17.661,17.6722,208800.0
2005-11-18 13:00:00,31.47,31.52,31.45,31.49,92400.0,17.6722,17.7003,17.661,17.6835,92400.0
2005-11-18 13:30:00,31.5,31.74,31.49,31.66,213800.0,17.6891,17.8238,17.6835,17.7789,213800.0
2005-11-18 14:00:00,31.65,31.72,31.57,31.66,349600.0,17.7733,17.8126,17.7284,17.7789,349600.0
2005-11-18 14:30:00,31.66,31.74,31.63,31.7,173000.0,17.7789,17.8238,17.7621,17.8014,173000.0
2005-11-18 15:00:00,31.7,31.78,31.68,31.7,267800.0,17.8014,17.8463,17.7901,17.8014,267800.0
2005-11-18 15:30:00,31.71,31.72,31.65,31.7,408600.0,17.807,17.8126,17.7733,17.8014,408600.0
2005-11-21 09:30:00,31.5,31.68,31.49,31.63,536000.0,17.6891,17.7901,17.6835,17.7621,536000.0
2005-11-21 10:00:00,31.63,31.92,31.62,31.87,340200.0,17.7621,17.9249,17.7565,17.8968,340200.0
2005-11-21 10:30:00,31.89,32.2,31.85,32.17,364800.0,17.9081,18.0822,17.8856,18.0653,364800.0
2005-11-21 11:00:00,32.19,32.24,32.08,32.16,331200.0,18.0765,18.1046,18.0148,18.0597,331200.0
2005-11-21 11:30:00,32.16,32.35,32.12,32.33,294400.0,18.0597,18.1664,18.0372,18.1552,294400.0
2005-11-21 12:00:00,32.33,32.38,32.26,32.32,158800.0,18.1552,18.1832,18.1159,18.1495,158800.0
2005-11-21 12:30:00,32.31,32.43,32.29,32.36,185200.0,18.1439,18.2113,18.1327,18.172,185200.0
2005-11-21 13:00:00,32.35,32.47,32.34,32.39,187000.0,18.1664,18.2338,18.1608,18.1889,187000.0
2005-11-21 13:30:00,32.4,32.55,32.38,32.47,222000.0,18.1945,18.2787,18.1832,18.2338,222000.0
2005-11-21 14:00:00,32.46,32.5,32.3,32.49,227400.0,18.2282,18.2506,18.1383,18.245,227400.0
2005-11-21 14:30:00,32.49,32.49,32.36,32.45,264600.0,18.245,18.245,18.172,18.2225,264600.0
2005-11-21 15:00:00,32.45,32.59,32.44,32.55,362800.0,18.2225,18.3012,18.2169,18.2787,362800.0
2005-11-21 15:30:00,32.54,32.75,32.51,32.7,596400.0,18.2731,18.391,18.2562,18.3629,596400.0
2005-11-22 09:30:00,32.27,32.27,31.74,31.94,697200.0,18.1215,18.1215,17.8238,17.9362,697200.0
2005-11-22 10:00:00,31.96,32.15,31.86,32.09,456000.0,17.9474,18.0541,17.8912,18.0204,456000.0
2005-11-22 10:30:00,32.09,32.27,32.09,32.09,365600.0,18.0204,18.1215,18.0204,18.0204,365600.0
2005-11-22 11:00:00,32.09,32.13,31.92,32.09,265400.0,18.0204,18.0429,17.9249,18.0204,265400.0
2005-11-22 11:30:00,32.08,32.13,31.95,32.05,429400.0,18.0148,18.0429,17.9418,17.9979,429400.0
2005-11-22 12:00:00,32.05,32.09,32.02,32.06,258600.0,17.9979,18.0204,17.9811,18.0035,258600.0
2005-11-22 12:30:00,32.07,32.13,32.01,32.02,160800.0,18.0092,18.0429,17.9755,17.9811,160800.0
2005-11-22 13:00:00,32.02,32.13,31.83,31.89,199000.0,17.9811,18.0429,17.8744,17.9081,199000.0
2005-11-22 13:30:00,31.89,32.02,31.86,31.98,158000.0,17.9081,17.9811,17.8912,17.9586,158000.0
2005-11-22 14:00:00,31.98,32.09,31.93,31.96,367400.0,17.9586,18.0204,17.9305,17.9474,367400.0
2005-11-22 14:30:00,31.96,32.05,31.94,32.0,383400.0,17.9474,17.9979,17.9362,17.9698,383400.0
2005-11-22 15:00:00,32.01,32.17,31.99,32.15,477400.0,17.9755,18.0653,17.9642,18.0541,477400.0
2005-11-22 15:30:00,32.15,32.3,32.1,32.25,742200.0,18.0541,18.1383,18.026,18.1102,742200.0
2005-11-23 09:30:00,32.75,33.02,32.5,32.51,776400.0,18.391,18.5426,18.2506,18.2562,776400.0
2005-11-23 10:00:00,32.52,32.7,32.35,32.67,539200.0,18.2619,18.3629,18.1664,18.3461,539200.0
2005-11-23 10:30:00,32.67,33.08,32.67,32.98,539400.0,18.3461,18.5763,18.3461,18.5202,539400.0
2005-11-23 11:00:00,33.0,33.21,32.96,33.13,432600.0,18.5314,18.6493,18.5089,18.6044,432600.0
2005-11-23 11:30:00,33.16,33.24,33.13,33.21,414000.0,18.6213,18.6662,18.6044,18.6493,414000.0
2005-11-23 12:00:00,33.22,33.3,33.2,33.3,398600.0,18.6549,18.6999,18.6437,18.6999,398600.0
2005-11-23 12:30:00,33.3,33.35,33.22,33.23,384800.0,18.6999,18.728,18.6549,18.6606,384800.0
2005-11-23 13:00:00,33.22,33.32,33.17,33.3,443600.0,18.6549,18.7111,18.6269,18.6999,443600.0
2005-11-23 13:30:00,33.31,33.47,33.3,33.37,258000.0,18.7055,18.7953,18.6999,18.7392,258000.0
2005-11-23 14:00:00,33.37,33.4,33.27,33.36,214200.0,18.7392,18.756,18.683,18.7336,214200.0
2005-11-23 14:30:00,33.36,33.37,33.16,33.17,204800.0,18.7336,18.7392,18.6213,18.6269,204800.0
2005-11-23 15:00:00,33.19,33.19,32.96,32.98,393600.0,18.6381,18.6381,18.5089,18.5202,393600.0
2005-11-23 15:30:00,32.97,32.99,32.75,32.75,454000.0,18.5146,18.5258,18.391,18.391,454000.0
2005-11-25 09:30:00,32.29,33.1,32.0,32.88,351000.0,18.1327,18.5876,17.9698,18.464,351000.0
2005-11-25 10:00:00,32.88,32.99,32.8,32.82,263600.0,18.464,18.5258,18.4191,18.4303,263600.0
2005-11-25 10:30:00,32.81,33.05,32.81,32.95,361800.0,18.4247,18.5595,18.4247,18.5033,361800.0
2005-11-25 11:00:00,32.96,32.96,32.83,32.92,244800.0,18.5089,18.5089,18.4359,18.4865,244800.0
2005-11-25 11:30:00,32.93,32.94,32.87,32.88,129000.0,18.4921,18.4977,18.4584,18.464,129000.0
2005-11-25 12:00:00,32.88,32.92,32.85,32.87,296600.0,18.464,18.4865,18.4472,18.4584,296600.0
2005-11-25 12:30:00,32.86,32.94,32.81,32.91,227000.0,18.4528,18.4977,18.4247,18.4809,227000.0
2005-11-25 13:00:00,32.93,32.93,32.9,32.9,25200.0,18.4921,18.4921,18.4753,18.4753,25200.0
2005-11-25 13:30:00,32.93,32.93,32.93,32.93,200.0,18.4921,18.4921,18.4921,18.4921,200.0
2005-11-25 14:00:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 14:30:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 15:00:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 15:30:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-28 09:30:00,33.09,33.33,32.95,32.99,724200.0,18.5819,18.7167,18.5033,18.5258,724200.0
2005-11-28 10:00:00,32.99,33.13,32.71,32.76,532200.0,18.5258,18.6044,18.3686,18.3966,532200.0
2005-11-28 10:30:00,32.76,32.98,32.75,32.9,405000.0,18.3966,18.5202,18.391,18.4753,405000.0
2005-11-28 11:00:00,32.9,32.9,32.74,32.81,264800.0,18.4753,18.4753,18.3854,18.4247,264800.0
2005-11-28 11:30:00,32.81,32.98,32.79,32.91,191000.0,18.4247,18.5202,18.4135,18.4809,191000.0
2005-11-28 12:00:00,32.92,32.96,32.85,32.9,131200.0,18.4865,18.5089,18.4472,18.4753,131200.0
2005-11-28 12:30:00,32.92,32.94,32.73,32.73,295800.0,18.4865,18.4977,18.3798,18.3798,295800.0
2005-11-28 13:00:00,32.73,32.77,32.7,32.74,177600.0,18.3798,18.4022,18.3629,18.3854,177600.0
2005-11-28 13:30:00,32.74,32.74,32.65,32.72,122800.0,18.3854,18.3854,18.3349,18.3742,122800.0
2005-11-28 14:00:00,32.72,32.74,32.65,32.7,121600.0,18.3742,18.3854,18.3349,18.3629,121600.0
2005-11-28 14:30:00,32.71,32.72,32.63,32.68,180400.0,18.3686,18.3742,18.3236,18.3517,180400.0
2005-11-28 15:00:00,32.68,32.7,32.49,32.55,212200.0,18.3517,18.3629,18.245,18.2787,212200.0
2005-11-28 15:30:00,32.56,32.59,32.45,32.52,439400.0,18.2843,18.3012,18.2225,18.2619,439400.0
2005-11-29 09:30:00,32.7,33.43,32.69,33.37,645000.0,18.3629,18.7729,18.3573,18.7392,645000.0
2005-11-29 10:00:00,33.37,33.44,33.32,33.4,587000.0,18.7392,18.7785,18.7111,18.756,587000.0
2005-11-29 10:30:00,33.4,33.46,33.3,33.33,247000.0,18.756,18.7897,18.6999,18.7167,247000.0
2005-11-29 11:00:00,33.33,33.44,33.23,33.41,238800.0,18.7167,18.7785,18.6606,18.7616,238800.0
2005-11-29 11:30:00,33.41,33.65,33.4,33.54,439600.0,18.7616,18.8964,18.756,18.8346,439600.0
2005-11-29 12:00:00,33.52,33.69,33.48,33.67,273000.0,18.8234,18.9189,18.801,18.9076,273000.0
2005-11-29 12:30:00,33.67,33.67,33.54,33.54,307000.0,18.9076,18.9076,18.8346,18.8346,307000.0
2005-11-29 13:00:00,33.53,33.56,33.45,33.49,233000.0,18.829,18.8459,18.7841,18.8066,233000.0
2005-11-29 13:30:00,33.49,33.49,33.32,33.46,299800.0,18.8066,18.8066,18.7111,18.7897,299800.0
2005-11-29 14:00:00,33.47,33.57,33.47,33.49,288800.0,18.7953,18.8515,18.7953,18.8066,288800.0
2005-11-29 14:30:00,33.49,33.62,33.45,33.6,196400.0,18.8066,18.8796,18.7841,18.8683,196400.0
2005-11-29 15:00:00,33.6,33.6,33.34,33.37,303000.0,18.8683,18.8683,18.7223,18.7392,303000.0
2005-11-29 15:30:00,33.37,33.47,33.19,33.32,525000.0,18.7392,18.7953,18.6381,18.7111,525000.0
2005-11-30 09:30:00,33.4,33.53,32.9,33.07,651200.0,18.756,18.829,18.4753,18.5707,651200.0
2005-11-30 10:00:00,33.07,33.25,32.9,33.11,329400.0,18.5707,18.6718,18.4753,18.5932,329400.0
2005-11-30 10:30:00,33.11,33.42,33.08,33.42,315800.0,18.5932,18.7673,18.5763,18.7673,315800.0
2005-11-30 11:00:00,33.42,33.6,33.31,33.56,207400.0,18.7673,18.8683,18.7055,18.8459,207400.0
2005-11-30 11:30:00,33.54,33.58,33.26,33.31,212200.0,18.8346,18.8571,18.6774,18.7055,212200.0
2005-11-30 12:00:00,33.31,33.35,33.2,33.26,131000.0,18.7055,18.728,18.6437,18.6774,131000.0
2005-11-30 12:30:00,33.26,33.39,33.25,33.38,325200.0,18.6774,18.7504,18.6718,18.7448,325200.0
2005-11-30 13:00:00,33.38,33.55,33.33,33.43,189400.0,18.7448,18.8403,18.7167,18.7729,189400.0
2005-11-30 13:30:00,33.43,33.57,33.43,33.48,154800.0,18.7729,18.8515,18.7729,18.801,154800.0
2005-11-30 14:00:00,33.47,33.77,33.47,33.72,267200.0,18.7953,18.9638,18.7953,18.9357,267200.0
2005-11-30 14:30:00,33.71,33.76,33.63,33.73,213400.0,18.9301,18.9582,18.8852,18.9413,213400.0
2005-11-30 15:00:00,33.74,33.77,33.6,33.61,244800.0,18.947,18.9638,18.8683,18.874,244800.0
2005-11-30 15:30:00,33.61,33.63,33.47,33.55,406000.0,18.874,18.8852,18.7953,18.8403,406000.0
2005-12-01 09:30:00,33.7,34.15,33.56,34.05,528400.0,18.9245,19.1772,18.8459,19.121,528400.0
2005-12-01 10:00:00,34.08,34.3,34.05,34.28,705800.0,19.1379,19.2614,19.121,19.2502,705800.0
2005-12-01 10:30:00,34.32,34.48,34.16,34.45,458000.0,19.2727,19.3625,19.1828,19.3457,458000.0
2005-12-01 11:00:00,34.45,34.48,34.3,34.3,383000.0,19.3457,19.3625,19.2614,19.2614,383000.0
2005-12-01 11:30:00,34.31,34.38,34.2,34.37,225000.0,19.267,19.3064,19.2053,19.3007,225000.0
2005-12-01 12:00:00,34.37,34.38,34.3,34.35,218000.0,19.3007,19.3064,19.2614,19.2895,218000.0
2005-12-01 12:30:00,34.35,34.44,34.29,34.35,186000.0,19.2895,19.34,19.2558,19.2895,186000.0
2005-12-01 13:00:00,34.35,34.48,34.34,34.45,167600.0,19.2895,19.3625,19.2839,19.3457,167600.0
2005-12-01 13:30:00,34.45,34.52,34.3,34.32,314200.0,19.3457,19.385,19.2614,19.2727,314200.0
2005-12-01 14:00:00,34.32,34.42,34.3,34.35,184000.0,19.2727,19.3288,19.2614,19.2895,184000.0
2005-12-01 14:30:00,34.38,34.52,34.37,34.49,328000.0,19.3064,19.385,19.3007,19.3681,328000.0
2005-12-01 15:00:00,34.49,34.58,34.38,34.45,251800.0,19.3681,19.4187,19.3064,19.3457,251800.0
2005-12-01 15:30:00,34.45,34.47,34.33,34.45,444800.0,19.3457,19.3569,19.2783,19.3457,444800.0
2005-12-02 09:30:00,34.24,34.31,33.92,34.01,624000.0,19.2277,19.267,19.048,19.0986,624000.0
2005-12-02 10:00:00,34.01,34.07,33.85,33.99,632600.0,19.0986,19.1323,19.0087,19.0873,632600.0
2005-12-02 10:30:00,33.97,34.0,33.85,33.87,352800.0,19.0761,19.093,19.0087,19.02,352800.0
2005-12-02 11:00:00,33.85,34.03,33.75,33.97,248800.0,19.0087,19.1098,18.9526,19.0761,248800.0
2005-12-02 11:30:00,33.97,34.13,33.95,34.1,152800.0,19.0761,19.166,19.0649,19.1491,152800.0
2005-12-02 12:00:00,34.1,34.15,33.96,34.01,206800.0,19.1491,19.1772,19.0705,19.0986,206800.0
2005-12-02 12:30:00,34.01,34.02,33.9,33.9,155600.0,19.0986,19.1042,19.0368,19.0368,155600.0
2005-12-02 13:00:00,33.93,33.93,33.79,33.81,154000.0,19.0537,19.0537,18.975,18.9863,154000.0
2005-12-02 13:30:00,33.79,33.79,33.68,33.76,214200.0,18.975,18.975,18.9133,18.9582,214200.0
2005-12-02 14:00:00,33.77,34.01,33.73,33.97,96200.0,18.9638,19.0986,18.9413,19.0761,96200.0
2005-12-02 14:30:00,33.97,34.02,33.9,33.93,103600.0,19.0761,19.1042,19.0368,19.0537,103600.0
2005-12-02 15:00:00,33.92,34.02,33.88,33.98,82800.0,19.048,19.1042,19.0256,19.0817,82800.0
2005-12-02 15:30:00,33.98,34.07,33.94,34.02,263400.0,19.0817,19.1323,19.0593,19.1042,263400.0
2005-12-05 09:30:00,34.26,34.61,34.26,34.61,659000.0,19.239,19.4355,19.239,19.4355,659000.0
2005-12-05 10:00:00,34.6,34.7,34.4,34.6,530400.0,19.4299,19.4861,19.3176,19.4299,530400.0
2005-12-05 10:30:00,34.61,34.64,34.44,34.45,328200.0,19.4355,19.4524,19.34,19.3457,328200.0
2005-12-05 11:00:00,34.45,34.57,34.44,34.48,280000.0,19.3457,19.4131,19.34,19.3625,280000.0
2005-12-05 11:30:00,34.48,34.48,34.25,34.3,212400.0,19.3625,19.3625,19.2334,19.2614,212400.0
2005-12-05 12:00:00,34.3,34.44,34.29,34.41,193200.0,19.2614,19.34,19.2558,19.3232,193200.0
2005-12-05 12:30:00,34.42,34.49,34.41,34.44,136400.0,19.3288,19.3681,19.3232,19.34,136400.0
2005-12-05 13:00:00,34.44,34.51,34.42,34.5,181800.0,19.34,19.3794,19.3288,19.3737,181800.0
2005-12-05 13:30:00,34.51,34.58,34.48,34.5,212400.0,19.3794,19.4187,19.3625,19.3737,212400.0
2005-12-05 14:00:00,34.5,34.57,34.31,34.31,199600.0,19.3737,19.4131,19.267,19.267,199600.0
2005-12-05 14:30:00,34.3,34.44,34.27,34.35,227800.0,19.2614,19.34,19.2446,19.2895,227800.0
2005-12-05 15:00:00,34.35,34.4,34.27,34.32,241400.0,19.2895,19.3176,19.2446,19.2727,241400.0
2005-12-05 15:30:00,34.32,34.41,34.28,34.34,302200.0,19.2727,19.3232,19.2502,19.2839,302200.0
2005-12-06 09:30:00,34.34,34.52,34.2,34.48,569000.0,19.2839,19.385,19.2053,19.3625,569000.0
2005-12-06 10:00:00,34.48,35.05,34.48,34.95,506800.0,19.3625,19.6826,19.3625,19.6264,506800.0
2005-12-06 10:30:00,34.95,34.95,34.75,34.9,272400.0,19.6264,19.6264,19.5141,19.5984,272400.0
2005-12-06 11:00:00,34.91,34.93,34.75,34.83,125800.0,19.604,19.6152,19.5141,19.5591,125800.0
2005-12-06 11:30:00,34.85,35.0,34.8,34.95,120400.0,19.5703,19.6545,19.5422,19.6264,120400.0
2005-12-06 12:00:00,34.95,35.0,34.85,34.94,174200.0,19.6264,19.6545,19.5703,19.6208,174200.0
2005-12-06 12:30:00,34.94,34.96,34.83,34.83,84800.0,19.6208,19.6321,19.5591,19.5591,84800.0
2005-12-06 13:00:00,34.83,34.85,34.76,34.84,66400.0,19.5591,19.5703,19.5197,19.5647,66400.0
2005-12-06 13:30:00,34.85,34.88,34.77,34.84,108600.0,19.5703,19.5871,19.5254,19.5647,108600.0
2005-12-06 14:00:00,34.85,34.9,34.79,34.9,120000.0,19.5703,19.5984,19.5366,19.5984,120000.0
2005-12-06 14:30:00,34.9,34.98,34.88,34.97,96000.0,19.5984,19.6433,19.5871,19.6377,96000.0
2005-12-06 15:00:00,34.98,34.99,34.68,34.74,173400.0,19.6433,19.6489,19.4748,19.5085,173400.0
2005-12-06 15:30:00,34.73,34.85,34.54,34.6,255000.0,19.5029,19.5703,19.3962,19.4299,255000.0
2005-12-07 09:30:00,34.62,35.09,34.46,34.99,667000.0,19.4411,19.7051,19.3513,19.6489,667000.0
2005-12-07 10:00:00,34.98,35.1,34.92,35.05,381200.0,19.6433,19.7107,19.6096,19.6826,381200.0
2005-12-07 10:30:00,35.05,35.06,34.68,34.68,354000.0,19.6826,19.6882,19.4748,19.4748,354000.0
2005-12-07 11:00:00,34.69,34.74,34.61,34.62,219200.0,19.4804,19.5085,19.4355,19.4411,219200.0
2005-12-07 11:30:00,34.62,34.82,34.61,34.66,169600.0,19.4411,19.5534,19.4355,19.4636,169600.0
2005-12-07 12:00:00,34.66,34.66,34.54,34.57,222800.0,19.4636,19.4636,19.3962,19.4131,222800.0
2005-12-07 12:30:00,34.57,34.65,34.55,34.63,304200.0,19.4131,19.458,19.4018,19.4467,304200.0
2005-12-07 13:00:00,34.64,34.68,34.6,34.6,237200.0,19.4524,19.4748,19.4299,19.4299,237200.0
2005-12-07 13:30:00,34.6,34.61,34.35,34.41,336200.0,19.4299,19.4355,19.2895,19.3232,336200.0
2005-12-07 14:00:00,34.41,34.44,34.3,34.4,168600.0,19.3232,19.34,19.2614,19.3176,168600.0
2005-12-07 14:30:00,34.41,34.45,34.33,34.38,168400.0,19.3232,19.3457,19.2783,19.3064,168400.0
2005-12-07 15:00:00,34.38,34.45,34.26,34.29,286600.0,19.3064,19.3457,19.239,19.2558,286600.0
2005-12-07 15:30:00,34.29,34.41,34.21,34.35,299000.0,19.2558,19.3232,19.2109,19.2895,299000.0
2005-12-08 09:30:00,33.95,33.97,33.63,33.79,668000.0,19.0649,19.0761,18.8852,18.975,668000.0
2005-12-08 10:00:00,33.8,33.86,33.49,33.55,569200.0,18.9807,19.0143,18.8066,18.8403,569200.0
2005-12-08 10:30:00,33.55,33.83,33.4,33.83,426200.0,18.8403,18.9975,18.756,18.9975,426200.0
2005-12-08 11:00:00,33.83,33.88,33.75,33.88,390400.0,18.9975,19.0256,18.9526,19.0256,390400.0
2005-12-08 11:30:00,33.9,33.91,33.63,33.67,329600.0,19.0368,19.0424,18.8852,18.9076,329600.0
2005-12-08 12:00:00,33.67,33.75,33.66,33.71,198600.0,18.9076,18.9526,18.902,18.9301,198600.0
2005-12-08 12:30:00,33.71,33.77,33.65,33.74,194400.0,18.9301,18.9638,18.8964,18.947,194400.0
2005-12-08 13:00:00,33.74,33.76,33.64,33.67,183400.0,18.947,18.9582,18.8908,18.9076,183400.0
2005-12-08 13:30:00,33.68,33.75,33.68,33.74,184200.0,18.9133,18.9526,18.9133,18.947,184200.0
2005-12-08 14:00:00,33.74,33.79,33.6,33.71,296800.0,18.947,18.975,18.8683,18.9301,296800.0
2005-12-08 14:30:00,33.7,33.75,33.63,33.73,231000.0,18.9245,18.9526,18.8852,18.9413,231000.0
2005-12-08 15:00:00,33.73,33.8,33.71,33.74,294600.0,18.9413,18.9807,18.9301,18.947,294600.0
2005-12-08 15:30:00,33.74,33.88,33.74,33.82,495800.0,18.947,19.0256,18.947,18.9919,495800.0
2005-12-09 09:30:00,33.83,34.0,33.71,33.78,425800.0,18.9975,19.093,18.9301,18.9694,425800.0
2005-12-09 10:00:00,33.78,33.81,33.42,33.48,331800.0,18.9694,18.9863,18.7673,18.801,331800.0
2005-12-09 10:30:00,33.47,33.68,33.41,33.65,185400.0,18.7953,18.9133,18.7616,18.8964,185400.0
2005-12-09 11:00:00,33.6,33.77,33.58,33.6,266200.0,18.8683,18.9638,18.8571,18.8683,266200.0
2005-12-09 11:30:00,33.58,33.67,33.48,33.48,161200.0,18.8571,18.9076,18.801,18.801,161200.0
2005-12-09 12:00:00,33.49,33.53,33.38,33.41,171800.0,18.8066,18.829,18.7448,18.7616,171800.0
2005-12-09 12:30:00,33.42,33.51,33.38,33.45,117200.0,18.7673,18.8178,18.7448,18.7841,117200.0
2005-12-09 13:00:00,33.45,33.53,33.43,33.46,111600.0,18.7841,18.829,18.7729,18.7897,111600.0
2005-12-09 13:30:00,33.46,33.62,33.46,33.51,162000.0,18.7897,18.8796,18.7897,18.8178,162000.0
2005-12-09 14:00:00,33.51,33.65,33.5,33.61,121800.0,18.8178,18.8964,18.8122,18.874,121800.0
2005-12-09 14:30:00,33.61,33.63,33.49,33.52,161000.0,18.874,18.8852,18.8066,18.8234,161000.0
2005-12-09 15:00:00,33.54,33.58,33.47,33.55,94400.0,18.8346,18.8571,18.7953,18.8403,94400.0
2005-12-09 15:30:00,33.55,33.55,33.46,33.48,239600.0,18.8403,18.8403,18.7897,18.801,239600.0
2005-12-12 09:30:00,33.6,33.7,33.5,33.6,227600.0,18.8683,18.9245,18.8122,18.8683,227600.0
2005-12-12 10:00:00,33.6,33.81,33.55,33.75,218400.0,18.8683,18.9863,18.8403,18.9526,218400.0
2005-12-12 10:30:00,33.75,33.79,33.57,33.74,199800.0,18.9526,18.975,18.8515,18.947,199800.0
2005-12-12 11:00:00,33.75,33.75,33.66,33.67,123800.0,18.9526,18.9526,18.902,18.9076,123800.0
2005-12-12 11:30:00,33.67,33.72,33.65,33.69,141800.0,18.9076,18.9357,18.8964,18.9189,141800.0
2005-12-12 12:00:00,33.68,33.73,33.6,33.61,172800.0,18.9133,18.9413,18.8683,18.874,172800.0
2005-12-12 12:30:00,33.6,33.63,33.44,33.44,159400.0,18.8683,18.8852,18.7785,18.7785,159400.0
2005-12-12 13:00:00,33.43,33.46,33.38,33.38,90000.0,18.7729,18.7897,18.7448,18.7448,90000.0
2005-12-12 13:30:00,33.38,33.42,33.24,33.35,161600.0,18.7448,18.7673,18.6662,18.728,161600.0
2005-12-12 14:00:00,33.35,33.38,33.31,33.37,127600.0,18.728,18.7448,18.7055,18.7392,127600.0
2005-12-12 14:30:00,33.38,33.48,33.31,33.47,262800.0,18.7448,18.801,18.7055,18.7953,262800.0
2005-12-12 15:00:00,33.47,33.55,33.46,33.49,153600.0,18.7953,18.8403,18.7897,18.8066,153600.0
2005-12-12 15:30:00,33.49,33.57,33.48,33.52,327600.0,18.8066,18.8515,18.801,18.8234,327600.0
2005-12-13 09:30:00,32.77,32.99,32.77,32.98,542200.0,18.4022,18.5258,18.4022,18.5202,542200.0
2005-12-13 10:00:00,32.99,33.24,32.99,33.09,536400.0,18.5258,18.6662,18.5258,18.5819,536400.0
2005-12-13 10:30:00,33.09,33.14,32.97,33.03,361400.0,18.5819,18.61,18.5146,18.5483,361400.0
2005-12-13 11:00:00,33.03,33.16,33.01,33.1,241800.0,18.5483,18.6213,18.537,18.5876,241800.0
2005-12-13 11:30:00,33.1,33.17,33.08,33.12,191600.0,18.5876,18.6269,18.5763,18.5988,191600.0
2005-12-13 12:00:00,33.12,33.18,33.09,33.11,123200.0,18.5988,18.6325,18.5819,18.5932,123200.0
2005-12-13 12:30:00,33.12,33.15,33.11,33.12,116000.0,18.5988,18.6156,18.5932,18.5988,116000.0
2005-12-13 13:00:00,33.12,33.18,33.11,33.13,270600.0,18.5988,18.6325,18.5932,18.6044,270600.0
2005-12-13 13:30:00,33.13,33.19,33.11,33.16,188200.0,18.6044,18.6381,18.5932,18.6213,188200.0
2005-12-13 14:00:00,33.17,33.44,33.16,33.26,350000.0,18.6269,18.7785,18.6213,18.6774,350000.0
2005-12-13 14:30:00,33.29,33.47,33.21,33.42,298200.0,18.6943,18.7953,18.6493,18.7673,298200.0
2005-12-13 15:00:00,33.42,33.44,33.21,33.24,295400.0,18.7673,18.7785,18.6493,18.6662,295400.0
2005-12-13 15:30:00,33.23,33.44,33.2,33.42,502600.0,18.6606,18.7785,18.6437,18.7673,502600.0
2005-12-14 09:30:00,33.32,33.36,33.13,33.19,346800.0,18.7111,18.7336,18.6044,18.6381,346800.0
2005-12-14 10:00:00,33.2,33.33,33.07,33.32,270600.0,18.6437,18.7167,18.5707,18.7111,270600.0
2005-12-14 10:30:00,33.33,33.39,33.22,33.25,201800.0,18.7167,18.7504,18.6549,18.6718,201800.0
2005-12-14 11:00:00,33.24,33.24,33.02,33.1,256600.0,18.6662,18.6662,18.5426,18.5876,256600.0
2005-12-14 11:30:00,33.09,33.2,33.05,33.08,159800.0,18.5819,18.6437,18.5595,18.5763,159800.0
2005-12-14 12:00:00,33.08,33.18,33.06,33.13,127600.0,18.5763,18.6325,18.5651,18.6044,127600.0
2005-12-14 12:30:00,33.13,33.13,33.07,33.11,95400.0,18.6044,18.6044,18.5707,18.5932,95400.0
2005-12-14 13:00:00,33.1,33.13,33.05,33.05,114000.0,18.5876,18.6044,18.5595,18.5595,114000.0
2005-12-14 13:30:00,33.06,33.14,33.0,33.08,144800.0,18.5651,18.61,18.5314,18.5763,144800.0
2005-12-14 14:00:00,33.07,33.1,32.93,33.07,180600.0,18.5707,18.5876,18.4921,18.5707,180600.0
2005-12-14 14:30:00,33.06,33.09,32.95,32.98,156000.0,18.5651,18.5819,18.5033,18.5202,156000.0
2005-12-14 15:00:00,32.97,33.05,32.96,32.98,209400.0,18.5146,18.5595,18.5089,18.5202,209400.0
2005-12-14 15:30:00,32.97,32.99,32.93,32.95,417000.0,18.5146,18.5258,18.4921,18.5033,417000.0
2005-12-15 09:30:00,32.98,33.27,32.96,32.97,297000.0,18.5202,18.683,18.5089,18.5146,297000.0
2005-12-15 10:00:00,32.96,33.14,32.82,32.98,303200.0,18.5089,18.61,18.4303,18.5202,303200.0
2005-12-15 10:30:00,32.99,33.1,32.99,33.1,165400.0,18.5258,18.5876,18.5258,18.5876,165400.0
2005-12-15 11:00:00,33.09,33.25,33.05,33.14,131800.0,18.5819,18.6718,18.5595,18.61,131800.0
2005-12-15 11:30:00,33.13,33.32,33.13,33.32,128000.0,18.6044,18.7111,18.6044,18.7111,128000.0
2005-12-15 12:00:00,33.31,33.35,33.26,33.34,135000.0,18.7055,18.728,18.6774,18.7223,135000.0
2005-12-15 12:30:00,33.33,33.4,33.31,33.36,129800.0,18.7167,18.756,18.7055,18.7336,129800.0
2005-12-15 13:00:00,33.36,33.37,33.17,33.26,145200.0,18.7336,18.7392,18.6269,18.6774,145200.0
2005-12-15 13:30:00,33.27,33.44,33.27,33.4,155200.0,18.683,18.7785,18.683,18.756,155200.0
2005-12-15 14:00:00,33.39,33.4,33.17,33.18,146200.0,18.7504,18.756,18.6269,18.6325,146200.0
2005-12-15 14:30:00,33.18,33.24,33.05,33.08,147000.0,18.6325,18.6662,18.5595,18.5763,147000.0
2005-12-15 15:00:00,33.07,33.17,33.07,33.13,181800.0,18.5707,18.6269,18.5707,18.6044,181800.0
2005-12-15 15:30:00,33.13,33.13,32.97,32.99,531800.0,18.6044,18.6044,18.5146,18.5258,531800.0
2005-12-16 09:30:00,33.18,33.25,32.96,33.13,445000.0,18.6325,18.6718,18.5089,18.6044,445000.0
2005-12-16 10:00:00,33.14,33.87,33.09,33.67,536400.0,18.61,19.02,18.5819,18.9076,536400.0
2005-12-16 10:30:00,33.66,33.92,33.66,33.8,430000.0,18.902,19.048,18.902,18.9807,430000.0
2005-12-16 11:00:00,33.8,33.96,33.8,33.83,183800.0,18.9807,19.0705,18.9807,18.9975,183800.0
2005-12-16 11:30:00,33.83,33.83,33.73,33.82,113800.0,18.9975,18.9975,18.9413,18.9919,113800.0
2005-12-16 12:00:00,33.81,33.82,33.68,33.68,77800.0,18.9863,18.9919,18.9133,18.9133,77800.0
2005-12-16 12:30:00,33.68,33.68,33.6,33.6,86600.0,18.9133,18.9133,18.8683,18.8683,86600.0
2005-12-16 13:00:00,33.6,33.63,33.55,33.58,195200.0,18.8683,18.8852,18.8403,18.8571,195200.0
2005-12-16 13:30:00,33.58,33.6,33.47,33.49,161800.0,18.8571,18.8683,18.7953,18.8066,161800.0
2005-12-16 14:00:00,33.49,33.52,33.42,33.42,114800.0,18.8066,18.8234,18.7673,18.7673,114800.0
2005-12-16 14:30:00,33.42,33.45,33.38,33.38,185800.0,18.7673,18.7841,18.7448,18.7448,185800.0
2005-12-16 15:00:00,33.36,33.36,33.18,33.21,158000.0,18.7336,18.7336,18.6325,18.6493,158000.0
2005-12-16 15:30:00,33.21,33.23,33.11,33.13,206200.0,18.6493,18.6606,18.5932,18.6044,206200.0
2005-12-19 09:30:00,33.2,33.55,33.05,33.54,262000.0,18.6437,18.8403,18.5595,18.8346,262000.0
2005-12-19 10:00:00,33.57,33.84,33.57,33.66,220600.0,18.8515,19.0031,18.8515,18.902,220600.0
2005-12-19 10:30:00,33.67,33.67,33.34,33.4,180600.0,18.9076,18.9076,18.7223,18.756,180600.0
2005-12-19 11:00:00,33.39,33.43,33.2,33.24,134800.0,18.7504,18.7729,18.6437,18.6662,134800.0
2005-12-19 11:30:00,33.25,33.25,32.99,33.07,126800.0,18.6718,18.6718,18.5258,18.5707,126800.0
2005-12-19 12:00:00,33.08,33.17,33.02,33.04,114200.0,18.5763,18.6269,18.5426,18.5539,114200.0
2005-12-19 12:30:00,33.04,33.1,32.95,33.05,58600.0,18.5539,18.5876,18.5033,18.5595,58600.0
2005-12-19 13:00:00,33.05,33.05,32.8,32.82,128800.0,18.5595,18.5595,18.4191,18.4303,128800.0
2005-12-19 13:30:00,32.82,32.88,32.75,32.86,204800.0,18.4303,18.464,18.391,18.4528,204800.0
2005-12-19 14:00:00,32.87,32.88,32.76,32.77,129400.0,18.4584,18.464,18.3966,18.4022,129400.0
2005-12-19 14:30:00,32.75,32.82,32.71,32.79,188600.0,18.391,18.4303,18.3686,18.4135,188600.0
2005-12-19 15:00:00,32.78,32.79,32.66,32.73,158200.0,18.4079,18.4135,18.3405,18.3798,158200.0
2005-12-19 15:30:00,32.73,32.77,32.63,32.72,298400.0,18.3798,18.4022,18.3236,18.3742,298400.0
2005-12-20 09:30:00,32.75,32.96,32.71,32.72,418600.0,18.391,18.5089,18.3686,18.3742,418600.0
2005-12-20 10:00:00,32.73,32.73,32.18,32.27,489600.0,18.3798,18.3798,18.0709,18.1215,489600.0
2005-12-20 10:30:00,32.27,32.59,32.27,32.53,232800.0,18.1215,18.3012,18.1215,18.2675,232800.0
2005-12-20 11:00:00,32.55,32.61,32.47,32.54,198800.0,18.2787,18.3124,18.2338,18.2731,198800.0
2005-12-20 11:30:00,32.55,32.63,32.5,32.51,141400.0,18.2787,18.3236,18.2506,18.2562,141400.0
2005-12-20 12:00:00,32.51,32.67,32.44,32.62,263000.0,18.2562,18.3461,18.2169,18.318,263000.0
2005-12-20 12:30:00,32.62,32.62,32.43,32.52,136400.0,18.318,18.318,18.2113,18.2619,136400.0
2005-12-20 13:00:00,32.52,32.6,32.45,32.5,146200.0,18.2619,18.3068,18.2225,18.2506,146200.0
2005-12-20 13:30:00,32.5,32.51,32.41,32.49,150200.0,18.2506,18.2562,18.2001,18.245,150200.0
2005-12-20 14:00:00,32.49,32.52,32.4,32.49,107800.0,18.245,18.2619,18.1945,18.245,107800.0
2005-12-20 14:30:00,32.49,32.62,32.49,32.6,214800.0,18.245,18.318,18.245,18.3068,214800.0
2005-12-20 15:00:00,32.61,32.71,32.55,32.66,271200.0,18.3124,18.3686,18.2787,18.3405,271200.0
2005-12-20 15:30:00,32.66,32.84,32.64,32.8,250000.0,18.3405,18.4416,18.3292,18.4191,250000.0
2005-12-21 09:30:00,32.98,33.48,32.98,33.43,368600.0,18.5202,18.801,18.5202,18.7729,368600.0
2005-12-21 10:00:00,33.43,33.94,33.43,33.89,338200.0,18.7729,19.0593,18.7729,19.0312,338200.0
2005-12-21 10:30:00,33.9,33.9,33.81,33.85,361600.0,19.0368,19.0368,18.9863,19.0087,361600.0
2005-12-21 11:00:00,33.87,33.99,33.82,33.86,259400.0,19.02,19.0873,18.9919,19.0143,259400.0
2005-12-21 11:30:00,33.86,33.92,33.77,33.78,152800.0,19.0143,19.048,18.9638,18.9694,152800.0
2005-12-21 12:00:00,33.78,33.79,33.63,33.68,244600.0,18.9694,18.975,18.8852,18.9133,244600.0
2005-12-21 12:30:00,33.69,33.85,33.69,33.8,103600.0,18.9189,19.0087,18.9189,18.9807,103600.0
2005-12-21 13:00:00,33.81,33.85,33.71,33.76,101400.0,18.9863,19.0087,18.9301,18.9582,101400.0
2005-12-21 13:30:00,33.76,33.8,33.65,33.8,140600.0,18.9582,18.9807,18.8964,18.9807,140600.0
2005-12-21 14:00:00,33.79,33.87,33.7,33.84,167000.0,18.975,19.02,18.9245,19.0031,167000.0
2005-12-21 14:30:00,33.83,33.85,33.56,33.63,341200.0,18.9975,19.0087,18.8459,18.8852,341200.0
2005-12-21 15:00:00,33.62,33.9,33.6,33.79,372600.0,18.8796,19.0368,18.8683,18.975,372600.0
2005-12-21 15:30:00,33.79,33.96,33.77,33.92,418000.0,18.975,19.0705,18.9638,19.048,418000.0
2005-12-22 09:30:00,34.1,34.13,33.74,33.87,288600.0,19.1491,19.166,18.947,19.02,288600.0
2005-12-22 10:00:00,33.87,33.95,33.74,33.89,191800.0,19.02,19.0649,18.947,19.0312,191800.0
2005-12-22 10:30:00,33.9,33.93,33.73,33.91,84400.0,19.0368,19.0537,18.9413,19.0424,84400.0
2005-12-22 11:00:00,33.92,33.92,33.71,33.8,148200.0,19.048,19.048,18.9301,18.9807,148200.0
2005-12-22 11:30:00,33.79,33.88,33.34,33.42,458400.0,18.975,19.0256,18.7223,18.7673,458400.0
2005-12-22 12:00:00,33.41,33.41,32.96,33.16,643000.0,18.7616,18.7616,18.5089,18.6213,643000.0
2005-12-22 12:30:00,33.16,33.23,33.08,33.22,157600.0,18.6213,18.6606,18.5763,18.6549,157600.0
2005-12-22 13:00:00,33.23,33.3,33.2,33.25,167600.0,18.6606,18.6999,18.6437,18.6718,167600.0
2005-12-22 13:30:00,33.24,33.54,33.24,33.35,333000.0,18.6662,18.8346,18.6662,18.728,333000.0
2005-12-22 14:00:00,33.35,33.42,33.32,33.35,147200.0,18.728,18.7673,18.7111,18.728,147200.0
2005-12-22 14:30:00,33.35,33.55,33.32,33.49,222000.0,18.728,18.8403,18.7111,18.8066,222000.0
2005-12-22 15:00:00,33.49,33.49,33.42,33.49,132200.0,18.8066,18.8066,18.7673,18.8066,132200.0
2005-12-22 15:30:00,33.49,33.63,33.48,33.61,425800.0,18.8066,18.8852,18.801,18.874,425800.0
2005-12-23 09:30:00,33.6,33.85,33.6,33.63,186600.0,18.8683,19.0087,18.8683,18.8852,186600.0
2005-12-23 10:00:00,33.63,33.65,33.47,33.62,148000.0,18.8852,18.8964,18.7953,18.8796,148000.0
2005-12-23 10:30:00,33.63,33.65,33.45,33.55,124000.0,18.8852,18.8964,18.7841,18.8403,124000.0
2005-12-23 11:00:00,33.56,33.68,33.56,33.59,82400.0,18.8459,18.9133,18.8459,18.8627,82400.0
2005-12-23 11:30:00,33.6,33.77,33.59,33.77,98800.0,18.8683,18.9638,18.8627,18.9638,98800.0
2005-12-23 12:00:00,33.76,33.8,33.73,33.8,57000.0,18.9582,18.9807,18.9413,18.9807,57000.0
2005-12-23 12:30:00,33.8,33.88,33.8,33.87,78400.0,18.9807,19.0256,18.9807,19.02,78400.0
2005-12-23 13:00:00,33.88,33.93,33.85,33.9,67600.0,19.0256,19.0537,19.0087,19.0368,67600.0
2005-12-23 13:30:00,33.88,33.92,33.87,33.91,80600.0,19.0256,19.048,19.02,19.0424,80600.0
2005-12-23 14:00:00,33.91,33.91,33.82,33.89,89600.0,19.0424,19.0424,18.9919,19.0312,89600.0
2005-12-23 14:30:00,33.89,33.93,33.83,33.88,56000.0,19.0312,19.0537,18.9975,19.0256,56000.0
2005-12-23 15:00:00,33.88,33.93,33.83,33.85,48000.0,19.0256,19.0537,18.9975,19.0087,48000.0
2005-12-23 15:30:00,33.85,34.02,33.85,33.98,282000.0,19.0087,19.1042,19.0087,19.0817,282000.0
2005-12-27 09:30:00,34.1,34.1,33.8,33.95,185000.0,19.1491,19.1491,18.9807,19.0649,185000.0
2005-12-27 10:00:00,33.95,33.98,33.75,33.78,121800.0,19.0649,19.0817,18.9526,18.9694,121800.0
2005-12-27 10:30:00,33.78,34.02,33.77,33.95,194200.0,18.9694,19.1042,18.9638,19.0649,194200.0
2005-12-27 11:00:00,33.94,33.99,33.8,33.84,106600.0,19.0593,19.0873,18.9807,19.0031,106600.0
2005-12-27 11:30:00,33.84,33.87,33.72,33.72,109800.0,19.0031,19.02,18.9357,18.9357,109800.0
2005-12-27 12:00:00,33.72,33.72,33.52,33.7,126600.0,18.9357,18.9357,18.8234,18.9245,126600.0
2005-12-27 12:30:00,33.7,33.7,33.6,33.61,136800.0,18.9245,18.9245,18.8683,18.874,136800.0
2005-12-27 13:00:00,33.63,33.73,33.62,33.66,134000.0,18.8852,18.9413,18.8796,18.902,134000.0
2005-12-27 13:30:00,33.66,33.66,33.56,33.58,147000.0,18.902,18.902,18.8459,18.8571,147000.0
2005-12-27 14:00:00,33.59,33.73,33.58,33.73,121200.0,18.8627,18.9413,18.8571,18.9413,121200.0
2005-12-27 14:30:00,33.73,33.77,33.69,33.7,189400.0,18.9413,18.9638,18.9189,18.9245,189400.0
2005-12-27 15:00:00,33.7,33.72,33.63,33.68,168000.0,18.9245,18.9357,18.8852,18.9133,168000.0
2005-12-27 15:30:00,33.68,33.68,33.57,33.6,248600.0,18.9133,18.9133,18.8515,18.8683,248600.0
2005-12-28 09:30:00,33.45,33.74,33.4,33.69,265600.0,18.9657,19.1301,18.9374,19.1018,265600.0
2005-12-28 10:00:00,33.71,33.78,33.57,33.66,164400.0,19.1131,19.1528,19.0338,19.0848,164400.0
2005-12-28 10:30:00,33.67,33.69,33.52,33.52,163000.0,19.0905,19.1018,19.0054,19.0054,163000.0
2005-12-28 11:00:00,33.52,33.6,33.47,33.51,197800.0,19.0054,19.0508,18.9771,18.9997,197800.0
2005-12-28 11:30:00,33.51,33.54,33.46,33.46,102800.0,18.9997,19.0167,18.9714,18.9714,102800.0
2005-12-28 12:00:00,33.46,33.6,33.37,33.53,76800.0,18.9714,19.0508,18.9204,19.0111,76800.0
2005-12-28 12:30:00,33.53,33.59,33.49,33.54,81600.0,19.0111,19.0451,18.9884,19.0167,81600.0
2005-12-28 13:00:00,33.54,33.62,33.54,33.57,39200.0,19.0167,19.0621,19.0167,19.0338,39200.0
2005-12-28 13:30:00,33.57,33.64,33.54,33.58,60600.0,19.0338,19.0734,19.0167,19.0394,60600.0
2005-12-28 14:00:00,33.59,33.6,33.55,33.58,79800.0,19.0451,19.0508,19.0224,19.0394,79800.0
2005-12-28 14:30:00,33.58,33.6,33.54,33.57,185200.0,19.0394,19.0508,19.0167,19.0338,185200.0
2005-12-28 15:00:00,33.57,33.74,33.55,33.74,125000.0,19.0338,19.1301,19.0224,19.1301,125000.0
2005-12-28 15:30:00,33.72,33.72,33.58,33.62,235200.0,19.1188,19.1188,19.0394,19.0621,235200.0
2005-12-29 09:30:00,33.5,33.6,33.31,33.35,183600.0,18.9941,19.0508,18.8863,18.909,183600.0
2005-12-29 10:00:00,33.35,33.43,33.28,33.38,112400.0,18.909,18.9544,18.8693,18.926,112400.0
2005-12-29 10:30:00,33.38,33.54,33.35,33.51,260400.0,18.926,19.0167,18.909,18.9997,260400.0
2005-12-29 11:00:00,33.52,33.71,33.5,33.63,226800.0,19.0054,19.1131,18.9941,19.0678,226800.0
2005-12-29 11:30:00,33.63,33.79,33.58,33.75,101400.0,19.0678,19.1585,19.0394,19.1358,101400.0
2005-12-29 12:00:00,33.75,33.8,33.69,33.7,113200.0,19.1358,19.1642,19.1018,19.1075,113200.0
2005-12-29 12:30:00,33.7,33.77,33.67,33.73,107600.0,19.1075,19.1472,19.0905,19.1245,107600.0
2005-12-29 13:00:00,33.73,33.78,33.68,33.73,90600.0,19.1245,19.1528,19.0961,19.1245,90600.0
2005-12-29 13:30:00,33.74,33.86,33.7,33.85,78800.0,19.1301,19.1982,19.1075,19.1925,78800.0
2005-12-29 14:00:00,33.85,33.98,33.85,33.98,156400.0,19.1925,19.2662,19.1925,19.2662,156400.0
2005-12-29 14:30:00,33.98,33.99,33.93,33.95,214000.0,19.2662,19.2719,19.2379,19.2492,214000.0
2005-12-29 15:00:00,33.96,33.97,33.71,33.77,194600.0,19.2549,19.2606,19.1131,19.1472,194600.0
2005-12-29 15:30:00,33.77,33.85,33.72,33.81,264000.0,19.1472,19.1925,19.1188,19.1698,264000.0
2005-12-30 09:30:00,33.68,33.68,33.49,33.54,184000.0,19.0961,19.0961,18.9884,19.0167,184000.0
2005-12-30 10:00:00,33.55,33.55,33.32,33.49,177000.0,19.0224,19.0224,18.892,18.9884,177000.0
2005-12-30 10:30:00,33.49,33.49,33.38,33.47,100200.0,18.9884,18.9884,18.926,18.9771,100200.0
2005-12-30 11:00:00,33.47,33.48,33.27,33.39,120000.0,18.9771,18.9827,18.8637,18.9317,120000.0
2005-12-30 11:30:00,33.38,33.41,33.23,33.26,86600.0,18.926,18.943,18.841,18.858,86600.0
2005-12-30 12:00:00,33.24,33.31,33.2,33.31,81200.0,18.8467,18.8863,18.824,18.8863,81200.0
2005-12-30 12:30:00,33.31,33.35,33.27,33.3,65400.0,18.8863,18.909,18.8637,18.8807,65400.0
2005-12-30 13:00:00,33.32,33.37,33.19,33.19,54400.0,18.892,18.9204,18.8183,18.8183,54400.0
2005-12-30 13:30:00,33.19,33.29,33.15,33.28,75400.0,18.8183,18.875,18.7956,18.8693,75400.0
2005-12-30 14:00:00,33.29,33.41,33.29,33.38,92600.0,18.875,18.943,18.875,18.926,92600.0
2005-12-30 14:30:00,33.35,33.44,33.3,33.39,81000.0,18.909,18.96,18.8807,18.9317,81000.0
2005-12-30 15:00:00,33.41,33.45,33.31,33.43,105400.0,18.943,18.9657,18.8863,18.9544,105400.0
2005-12-30 15:30:00,33.43,33.45,33.31,33.33,341200.0,18.9544,18.9657,18.8863,18.8977,341200.0
2006-01-03 09:30:00,55.13,55.13,33.9,34.08,566200.0,31.258,31.258,19.2209,19.3229,566200.0
2006-01-03 10:00:00,34.08,34.1,33.87,33.87,376800.0,19.3229,19.3343,19.2039,19.2039,376800.0
2006-01-03 10:30:00,33.87,33.88,33.63,33.83,387400.0,19.2039,19.2095,19.0678,19.1812,387400.0
2006-01-03 11:00:00,33.83,34.0,33.82,33.9,304000.0,19.1812,19.2776,19.1755,19.2209,304000.0
2006-01-03 11:30:00,33.9,34.15,33.88,34.13,407200.0,19.2209,19.3626,19.2095,19.3513,407200.0
2006-01-03 12:00:00,34.15,34.3,34.13,34.27,302000.0,19.3626,19.4477,19.3513,19.4306,302000.0
2006-01-03 12:30:00,34.26,34.44,34.17,34.36,357200.0,19.425,19.527,19.3739,19.4817,357200.0
2006-01-03 13:00:00,34.38,34.42,34.29,34.35,180200.0,19.493,19.5157,19.442,19.476,180200.0
2006-01-03 13:30:00,34.33,34.45,34.26,34.41,220400.0,19.4647,19.5327,19.425,19.51,220400.0
2006-01-03 14:00:00,34.42,34.66,34.42,34.62,423000.0,19.5157,19.6518,19.5157,19.6291,423000.0
2006-01-03 14:30:00,34.61,34.7,34.54,34.59,268000.0,19.6234,19.6745,19.5837,19.6121,268000.0
2006-01-03 15:00:00,34.6,34.81,34.6,34.8,497200.0,19.6178,19.7368,19.6178,19.7312,497200.0
2006-01-03 15:30:00,34.79,34.9,34.7,34.7,842800.0,19.7255,19.7878,19.6745,19.6745,842800.0
2006-01-04 09:30:00,34.77,35.15,34.51,34.9,581000.0,19.7141,19.9296,19.5667,19.7878,581000.0
2006-01-04 10:00:00,34.9,35.19,34.9,35.12,237200.0,19.7878,19.9523,19.7878,19.9126,237200.0
2006-01-04 10:30:00,35.1,35.22,35.01,35.2,206800.0,19.9012,19.9693,19.8502,19.9579,206800.0
2006-01-04 11:00:00,35.2,35.49,35.2,35.45,469000.0,19.9579,20.1224,19.9579,20.0997,469000.0
2006-01-04 11:30:00,35.41,35.52,35.39,35.43,421400.0,20.077,20.1394,20.0657,20.0884,421400.0
2006-01-04 12:00:00,35.42,35.44,35.12,35.13,337400.0,20.0827,20.094,19.9126,19.9183,337400.0
2006-01-04 12:30:00,35.1,35.12,34.92,34.92,293400.0,19.9012,19.9126,19.7992,19.7992,293400.0
2006-01-04 13:00:00,34.92,35.0,34.81,35.0,191800.0,19.7992,19.8445,19.7368,19.8445,191800.0
2006-01-04 13:30:00,35.0,35.04,34.85,35.0,165200.0,19.8445,19.8672,19.7595,19.8445,165200.0
2006-01-04 14:00:00,35.01,35.03,34.91,34.98,129800.0,19.8502,19.8616,19.7935,19.8332,129800.0
2006-01-04 14:30:00,34.99,35.17,34.97,35.08,146400.0,19.8389,19.9409,19.8275,19.8899,146400.0
2006-01-04 15:00:00,35.07,35.33,35.05,35.22,204800.0,19.8842,20.0317,19.8729,19.9693,204800.0
2006-01-04 15:30:00,35.23,35.29,35.14,35.2,304800.0,19.975,20.009,19.9239,19.9579,304800.0
2006-01-05 09:30:00,34.8,35.02,34.6,34.9,299200.0,19.7312,19.8559,19.6178,19.7878,299200.0
2006-01-05 10:00:00,34.88,34.98,34.73,34.85,242600.0,19.7765,19.8332,19.6915,19.7595,242600.0
2006-01-05 10:30:00,34.83,34.87,34.55,34.67,278600.0,19.7482,19.7708,19.5894,19.6574,278600.0
2006-01-05 11:00:00,34.67,34.72,34.58,34.64,317200.0,19.6574,19.6858,19.6064,19.6404,317200.0
2006-01-05 11:30:00,34.65,34.68,34.57,34.62,178400.0,19.6461,19.6631,19.6007,19.6291,178400.0
2006-01-05 12:00:00,34.62,34.7,34.61,34.65,259000.0,19.6291,19.6745,19.6234,19.6461,259000.0
2006-01-05 12:30:00,34.67,34.68,34.55,34.55,208200.0,19.6574,19.6631,19.5894,19.5894,208200.0
2006-01-05 13:00:00,34.55,34.62,34.54,34.57,94000.0,19.5894,19.6291,19.5837,19.6007,94000.0
2006-01-05 13:30:00,34.58,34.63,34.54,34.6,217400.0,19.6064,19.6348,19.5837,19.6178,217400.0
2006-01-05 14:00:00,34.6,34.65,34.51,34.65,368800.0,19.6178,19.6461,19.5667,19.6461,368800.0
2006-01-05 14:30:00,34.65,34.87,34.57,34.81,255600.0,19.6461,19.7708,19.6007,19.7368,255600.0
2006-01-05 15:00:00,34.81,34.92,34.65,34.92,296000.0,19.7368,19.7992,19.6461,19.7992,296000.0
2006-01-05 15:30:00,34.92,35.04,34.85,34.95,298400.0,19.7992,19.8672,19.7595,19.8162,298400.0
2006-01-06 09:30:00,35.38,35.47,35.05,35.19,461000.0,20.06,20.111,19.8729,19.9523,461000.0
2006-01-06 10:00:00,35.18,35.28,35.09,35.24,268600.0,19.9466,20.0033,19.8956,19.9806,268600.0
2006-01-06 10:30:00,35.23,35.5,35.23,35.44,377400.0,19.975,20.128,19.975,20.094,377400.0
2006-01-06 11:00:00,35.44,35.73,35.37,35.71,180800.0,20.094,20.2584,20.0543,20.2471,180800.0
2006-01-06 11:30:00,35.71,36.02,35.67,35.98,355200.0,20.2471,20.4229,20.2244,20.4002,355200.0
2006-01-06 12:00:00,35.97,36.0,35.85,35.88,181800.0,20.3945,20.4115,20.3265,20.3435,181800.0
2006-01-06 12:30:00,35.87,35.88,35.79,35.81,132400.0,20.3378,20.3435,20.2925,20.3038,132400.0
2006-01-06 13:00:00,35.81,35.96,35.77,35.96,144000.0,20.3038,20.3889,20.2811,20.3889,144000.0
2006-01-06 13:30:00,35.97,36.35,35.96,36.24,361200.0,20.3945,20.61,20.3889,20.5476,361200.0
2006-01-06 14:00:00,36.24,36.26,36.12,36.13,213800.0,20.5476,20.559,20.4796,20.4852,213800.0
2006-01-06 14:30:00,36.13,36.23,36.1,36.17,253800.0,20.4852,20.5419,20.4682,20.5079,253800.0
2006-01-06 15:00:00,36.15,36.23,36.0,36.01,233200.0,20.4966,20.5419,20.4115,20.4172,233200.0
2006-01-06 15:30:00,36.02,36.03,35.85,35.95,383600.0,20.4229,20.4285,20.3265,20.3832,383600.0
2006-01-09 09:30:00,35.8,35.8,35.55,35.6,302800.0,20.2981,20.2981,20.1564,20.1847,302800.0
2006-01-09 10:00:00,35.6,35.79,35.52,35.74,295200.0,20.1847,20.2925,20.1394,20.2641,295200.0
2006-01-09 10:30:00,35.74,35.91,35.7,35.77,146800.0,20.2641,20.3605,20.2414,20.2811,146800.0
2006-01-09 11:00:00,35.77,35.84,35.68,35.77,121200.0,20.2811,20.3208,20.2301,20.2811,121200.0
2006-01-09 11:30:00,35.78,35.9,35.75,35.9,67000.0,20.2868,20.3548,20.2698,20.3548,67000.0
2006-01-09 12:00:00,35.87,35.88,35.77,35.83,102000.0,20.3378,20.3435,20.2811,20.3151,102000.0
2006-01-09 12:30:00,35.83,36.15,35.79,36.13,139200.0,20.3151,20.4966,20.2925,20.4852,139200.0
2006-01-09 13:00:00,36.13,36.14,36.03,36.13,148800.0,20.4852,20.4909,20.4285,20.4852,148800.0
2006-01-09 13:30:00,36.13,36.46,36.13,36.45,342400.0,20.4852,20.6723,20.4852,20.6667,342400.0
2006-01-09 14:00:00,36.44,36.55,36.34,36.43,279400.0,20.661,20.7234,20.6043,20.6553,279400.0
2006-01-09 14:30:00,36.41,36.42,36.19,36.19,327200.0,20.644,20.6497,20.5193,20.5193,327200.0
2006-01-09 15:00:00,36.2,36.35,36.11,36.16,193800.0,20.5249,20.61,20.4739,20.5023,193800.0
2006-01-09 15:30:00,36.17,36.27,36.16,36.22,297600.0,20.5079,20.5646,20.5023,20.5363,297600.0
2006-01-10 09:30:00,35.35,35.56,35.25,35.5,715800.0,20.043,20.1621,19.9863,20.128,715800.0
2006-01-10 10:00:00,35.5,35.73,35.41,35.7,553600.0,20.128,20.2584,20.077,20.2414,553600.0
2006-01-10 10:30:00,35.7,35.74,35.6,35.69,479600.0,20.2414,20.2641,20.1847,20.2358,479600.0
2006-01-10 11:00:00,35.7,35.95,35.65,35.94,278200.0,20.2414,20.3832,20.2131,20.3775,278200.0
2006-01-10 11:30:00,35.94,36.31,35.93,36.18,324800.0,20.3775,20.5873,20.3718,20.5136,324800.0
2006-01-10 12:00:00,36.18,36.36,36.18,36.19,271200.0,20.5136,20.6156,20.5136,20.5193,271200.0
2006-01-10 12:30:00,36.18,36.21,36.07,36.13,140000.0,20.5136,20.5306,20.4512,20.4852,140000.0
2006-01-10 13:00:00,36.12,36.22,36.12,36.18,161600.0,20.4796,20.5363,20.4796,20.5136,161600.0
2006-01-10 13:30:00,36.19,36.21,35.94,35.95,183200.0,20.5193,20.5306,20.3775,20.3832,183200.0
2006-01-10 14:00:00,35.95,36.02,35.88,35.88,251400.0,20.3832,20.4229,20.3435,20.3435,251400.0
2006-01-10 14:30:00,35.89,35.98,35.87,35.94,207600.0,20.3492,20.4002,20.3378,20.3775,207600.0
2006-01-10 15:00:00,35.94,36.05,35.91,36.01,276800.0,20.3775,20.4399,20.3605,20.4172,276800.0
2006-01-10 15:30:00,36.02,36.1,35.98,36.04,480000.0,20.4229,20.4682,20.4002,20.4342,480000.0
2006-01-11 09:30:00,36.2,36.58,36.13,36.51,526600.0,20.5249,20.7404,20.4852,20.7007,526600.0
2006-01-11 10:00:00,36.51,36.56,36.21,36.35,321200.0,20.7007,20.729,20.5306,20.61,321200.0
2006-01-11 10:30:00,36.38,36.43,35.99,36.1,181200.0,20.627,20.6553,20.4059,20.4682,181200.0
2006-01-11 11:00:00,36.09,36.49,36.07,36.48,197200.0,20.4626,20.6894,20.4512,20.6837,197200.0
2006-01-11 11:30:00,36.48,36.58,36.43,36.49,311200.0,20.6837,20.7404,20.6553,20.6894,311200.0
2006-01-11 12:00:00,36.49,36.5,36.38,36.44,152800.0,20.6894,20.695,20.627,20.661,152800.0
2006-01-11 12:30:00,36.44,36.5,36.4,36.46,85200.0,20.661,20.695,20.6383,20.6723,85200.0
2006-01-11 13:00:00,36.47,36.47,36.26,36.26,136000.0,20.678,20.678,20.559,20.559,136000.0
2006-01-11 13:30:00,36.24,36.29,36.16,36.22,129400.0,20.5476,20.576,20.5023,20.5363,129400.0
2006-01-11 14:00:00,36.23,36.3,36.17,36.2,109400.0,20.5419,20.5816,20.5079,20.5249,109400.0
2006-01-11 14:30:00,36.19,36.28,36.13,36.26,157200.0,20.5193,20.5703,20.4852,20.559,157200.0
2006-01-11 15:00:00,36.26,36.27,36.04,36.05,368400.0,20.559,20.5646,20.4342,20.4399,368400.0
2006-01-11 15:30:00,36.05,36.07,35.91,35.95,568400.0,20.4399,20.4512,20.3605,20.3832,568400.0
2006-01-12 09:30:00,35.58,35.73,35.5,35.7,498400.0,20.1734,20.2584,20.128,20.2414,498400.0
2006-01-12 10:00:00,35.7,35.7,35.52,35.56,426400.0,20.2414,20.2414,20.1394,20.1621,426400.0
2006-01-12 10:30:00,35.56,35.59,35.35,35.49,313400.0,20.1621,20.1791,20.043,20.1224,313400.0
2006-01-12 11:00:00,35.49,35.7,35.47,35.65,241200.0,20.1224,20.2414,20.111,20.2131,241200.0
2006-01-12 11:30:00,35.63,35.77,35.62,35.74,296600.0,20.2017,20.2811,20.1961,20.2641,296600.0
2006-01-12 12:00:00,35.73,35.83,35.49,35.59,306400.0,20.2584,20.3151,20.1224,20.1791,306400.0
2006-01-12 12:30:00,35.59,35.68,35.56,35.56,123400.0,20.1791,20.2301,20.1621,20.1621,123400.0
2006-01-12 13:00:00,35.56,35.57,35.4,35.42,147400.0,20.1621,20.1677,20.0713,20.0827,147400.0
2006-01-12 13:30:00,35.43,35.47,35.23,35.35,233200.0,20.0884,20.111,19.975,20.043,233200.0
2006-01-12 14:00:00,35.34,35.34,35.07,35.07,232200.0,20.0373,20.0373,19.8842,19.8842,232200.0
2006-01-12 14:30:00,35.08,35.19,35.02,35.06,202600.0,19.8899,19.9523,19.8559,19.8786,202600.0
2006-01-12 15:00:00,35.06,35.16,35.01,35.09,353200.0,19.8786,19.9353,19.8502,19.8956,353200.0
2006-01-12 15:30:00,35.09,35.15,34.95,35.0,662000.0,19.8956,19.9296,19.8162,19.8445,662000.0
2006-01-13 09:30:00,34.85,35.3,34.74,35.14,514200.0,19.7595,20.0146,19.6971,19.9239,514200.0
2006-01-13 10:00:00,35.13,35.14,34.85,34.98,132600.0,19.9183,19.9239,19.7595,19.8332,132600.0
2006-01-13 10:30:00,34.98,35.14,34.96,34.98,253000.0,19.8332,19.9239,19.8219,19.8332,253000.0
2006-01-13 11:00:00,34.99,35.05,34.98,34.99,161600.0,19.8389,19.8729,19.8332,19.8389,161600.0
2006-01-13 11:30:00,34.99,35.05,34.91,34.94,206200.0,19.8389,19.8729,19.7935,19.8105,206200.0
2006-01-13 12:00:00,34.94,34.96,34.84,34.84,87200.0,19.8105,19.8219,19.7538,19.7538,87200.0
2006-01-13 12:30:00,34.84,34.85,34.68,34.7,175800.0,19.7538,19.7595,19.6631,19.6745,175800.0
2006-01-13 13:00:00,34.7,34.79,34.68,34.79,131200.0,19.6745,19.7255,19.6631,19.7255,131200.0
2006-01-13 13:30:00,34.77,34.83,34.72,34.79,128600.0,19.7141,19.7482,19.6858,19.7255,128600.0
2006-01-13 14:00:00,34.78,34.81,34.68,34.69,147200.0,19.7198,19.7368,19.6631,19.6688,147200.0
2006-01-13 14:30:00,34.7,34.83,34.7,34.8,134400.0,19.6745,19.7482,19.6745,19.7312,134400.0
2006-01-13 15:00:00,34.81,34.84,34.72,34.75,122800.0,19.7368,19.7538,19.6858,19.7028,122800.0
2006-01-13 15:30:00,34.74,34.79,34.71,34.75,346600.0,19.6971,19.7255,19.6801,19.7028,346600.0
2006-01-17 09:30:00,34.83,35.3,34.77,35.3,433600.0,19.7482,20.0146,19.7141,20.0146,433600.0
2006-01-17 10:00:00,35.3,35.41,35.27,35.35,268400.0,20.0146,20.077,19.9976,20.043,268400.0
2006-01-17 10:30:00,35.35,35.37,35.17,35.3,154800.0,20.043,20.0543,19.9409,20.0146,154800.0
2006-01-17 11:00:00,35.3,35.35,35.23,35.35,149600.0,20.0146,20.043,19.975,20.043,149600.0
2006-01-17 11:30:00,35.34,35.35,35.23,35.27,131200.0,20.0373,20.043,19.975,19.9976,131200.0
2006-01-17 12:00:00,35.27,35.35,35.08,35.08,143000.0,19.9976,20.043,19.8899,19.8899,143000.0
2006-01-17 12:30:00,35.08,35.23,35.05,35.22,77000.0,19.8899,19.975,19.8729,19.9693,77000.0
2006-01-17 13:00:00,35.21,35.27,35.15,35.24,85800.0,19.9636,19.9976,19.9296,19.9806,85800.0
2006-01-17 13:30:00,35.25,35.29,35.21,35.28,227000.0,19.9863,20.009,19.9636,20.0033,227000.0
2006-01-17 14:00:00,35.29,35.32,35.14,35.19,174400.0,20.009,20.026,19.9239,19.9523,174400.0
2006-01-17 14:30:00,35.18,35.3,35.13,35.29,117200.0,19.9466,20.0146,19.9183,20.009,117200.0
2006-01-17 15:00:00,35.29,35.31,35.24,35.29,121200.0,20.009,20.0203,19.9806,20.009,121200.0
2006-01-17 15:30:00,35.27,35.31,35.19,35.26,307400.0,19.9976,20.0203,19.9523,19.992,307400.0
2006-01-18 09:30:00,34.98,34.99,34.76,34.82,214200.0,19.8332,19.8389,19.7085,19.7425,214200.0
2006-01-18 10:00:00,34.82,35.05,34.77,35.0,326400.0,19.7425,19.8729,19.7141,19.8445,326400.0
2006-01-18 10:30:00,34.99,35.04,34.63,34.73,454800.0,19.8389,19.8672,19.6348,19.6915,454800.0
2006-01-18 11:00:00,34.71,34.71,34.53,34.62,243600.0,19.6801,19.6801,19.5781,19.6291,243600.0
2006-01-18 11:30:00,34.6,34.7,34.55,34.67,148600.0,19.6178,19.6745,19.5894,19.6574,148600.0
2006-01-18 12:00:00,34.67,34.67,34.44,34.48,183000.0,19.6574,19.6574,19.527,19.5497,183000.0
2006-01-18 12:30:00,34.48,34.71,34.48,34.6,218800.0,19.5497,19.6801,19.5497,19.6178,218800.0
2006-01-18 13:00:00,34.6,34.63,34.55,34.59,116000.0,19.6178,19.6348,19.5894,19.6121,116000.0
2006-01-18 13:30:00,34.56,34.56,34.41,34.49,205600.0,19.5951,19.5951,19.51,19.5554,205600.0
2006-01-18 14:00:00,34.49,34.63,34.49,34.54,110200.0,19.5554,19.6348,19.5554,19.5837,110200.0
2006-01-18 14:30:00,34.54,34.55,34.41,34.44,131000.0,19.5837,19.5894,19.51,19.527,131000.0
2006-01-18 15:00:00,34.43,34.45,34.33,34.4,197800.0,19.5214,19.5327,19.4647,19.5044,197800.0
2006-01-18 15:30:00,34.4,34.45,34.23,34.23,715200.0,19.5044,19.5327,19.408,19.408,715200.0
2006-01-19 09:30:00,34.35,34.87,34.35,34.7,475600.0,19.476,19.7708,19.476,19.6745,475600.0
2006-01-19 10:00:00,34.7,34.99,34.65,34.94,356400.0,19.6745,19.8389,19.6461,19.8105,356400.0
2006-01-19 10:30:00,34.94,34.99,34.87,34.96,222600.0,19.8105,19.8389,19.7708,19.8219,222600.0
2006-01-19 11:00:00,34.96,35.11,34.96,35.11,187400.0,19.8219,19.9069,19.8219,19.9069,187400.0
2006-01-19 11:30:00,35.12,35.31,35.08,35.31,210800.0,19.9126,20.0203,19.8899,20.0203,210800.0
2006-01-19 12:00:00,35.3,35.37,34.99,35.32,166600.0,20.0146,20.0543,19.8389,20.026,166600.0
2006-01-19 12:30:00,35.32,35.35,35.27,35.32,169200.0,20.026,20.043,19.9976,20.026,169200.0
2006-01-19 13:00:00,35.32,35.52,35.31,35.49,189200.0,20.026,20.1394,20.0203,20.1224,189200.0
2006-01-19 13:30:00,35.52,35.66,35.48,35.49,178000.0,20.1394,20.2188,20.1167,20.1224,178000.0
2006-01-19 14:00:00,35.49,35.49,35.36,35.44,131600.0,20.1224,20.1224,20.0487,20.094,131600.0
2006-01-19 14:30:00,35.44,35.49,35.33,35.46,173600.0,20.094,20.1224,20.0317,20.1054,173600.0
2006-01-19 15:00:00,35.47,35.47,35.27,35.33,240800.0,20.111,20.111,19.9976,20.0317,240800.0
2006-01-19 15:30:00,35.33,35.33,35.19,35.22,374000.0,20.0317,20.0317,19.9523,19.9693,374000.0
2006-01-20 09:30:00,35.15,35.52,35.15,35.27,269800.0,19.9296,20.1394,19.9296,19.9976,269800.0
2006-01-20 10:00:00,35.27,35.27,34.58,34.6,405800.0,19.9976,19.9976,19.6064,19.6178,405800.0
2006-01-20 10:30:00,34.6,34.62,34.46,34.56,488600.0,19.6178,19.6291,19.5384,19.5951,488600.0
2006-01-20 11:00:00,34.55,34.71,34.43,34.7,214000.0,19.5894,19.6801,19.5214,19.6745,214000.0
2006-01-20 11:30:00,34.68,34.81,34.65,34.7,574000.0,19.6631,19.7368,19.6461,19.6745,574000.0
2006-01-20 12:00:00,34.73,35.04,34.73,35.01,219200.0,19.6915,19.8672,19.6915,19.8502,219200.0
2006-01-20 12:30:00,35.02,35.07,34.94,34.99,307800.0,19.8559,19.8842,19.8105,19.8389,307800.0
2006-01-20 13:00:00,35.0,35.05,34.88,35.03,272400.0,19.8445,19.8729,19.7765,19.8616,272400.0
2006-01-20 13:30:00,35.03,35.07,34.98,35.01,478400.0,19.8616,19.8842,19.8332,19.8502,478400.0
2006-01-20 14:00:00,35.01,35.16,34.97,35.15,190200.0,19.8502,19.9353,19.8275,19.9296,190200.0
2006-01-20 14:30:00,35.15,35.15,35.08,35.1,218800.0,19.9296,19.9296,19.8899,19.9012,218800.0
2006-01-20 15:00:00,35.1,35.15,35.06,35.1,380600.0,19.9012,19.9296,19.8786,19.9012,380600.0
2006-01-20 15:30:00,35.1,35.13,34.95,35.0,528600.0,19.9012,19.9183,19.8162,19.8445,528600.0
2006-01-23 09:30:00,35.1,35.65,35.1,35.58,389800.0,19.9012,20.2131,19.9012,20.1734,389800.0
2006-01-23 10:00:00,35.54,35.75,35.49,35.56,310200.0,20.1507,20.2698,20.1224,20.1621,310200.0
2006-01-23 10:30:00,35.57,35.62,35.42,35.54,331600.0,20.1677,20.1961,20.0827,20.1507,331600.0
2006-01-23 11:00:00,35.54,35.6,35.51,35.54,178600.0,20.1507,20.1847,20.1337,20.1507,178600.0
2006-01-23 11:30:00,35.54,35.74,35.54,35.7,175200.0,20.1507,20.2641,20.1507,20.2414,175200.0
2006-01-23 12:00:00,35.69,35.7,35.53,35.58,161200.0,20.2358,20.2414,20.1451,20.1734,161200.0
2006-01-23 12:30:00,35.57,35.58,35.48,35.48,142000.0,20.1677,20.1734,20.1167,20.1167,142000.0
2006-01-23 13:00:00,35.48,35.75,35.47,35.72,162200.0,20.1167,20.2698,20.111,20.2528,162200.0
2006-01-23 13:30:00,35.72,35.9,35.69,35.88,198800.0,20.2528,20.3548,20.2358,20.3435,198800.0
2006-01-23 14:00:00,35.87,35.95,35.77,35.94,298000.0,20.3378,20.3832,20.2811,20.3775,298000.0
2006-01-23 14:30:00,35.93,36.03,35.84,36.03,392600.0,20.3718,20.4285,20.3208,20.4285,392600.0
2006-01-23 15:00:00,36.04,36.25,35.99,36.1,283200.0,20.4342,20.5533,20.4059,20.4682,283200.0
2006-01-23 15:30:00,36.1,36.21,36.01,36.21,517200.0,20.4682,20.5306,20.4172,20.5306,517200.0
2006-01-24 09:30:00,36.63,37.27,36.63,37.25,770600.0,20.7687,21.1316,20.7687,21.1203,770600.0
2006-01-24 10:00:00,37.25,37.35,37.13,37.22,707000.0,21.1203,21.177,21.0522,21.1033,707000.0
2006-01-24 10:30:00,37.22,37.26,37.1,37.1,282200.0,21.1033,21.1259,21.0352,21.0352,282200.0
2006-01-24 11:00:00,37.1,37.3,36.95,37.27,405600.0,21.0352,21.1486,20.9502,21.1316,405600.0
2006-01-24 11:30:00,37.27,37.5,37.23,37.49,421200.0,21.1316,21.262,21.1089,21.2563,421200.0
2006-01-24 12:00:00,37.49,37.49,37.41,37.44,355400.0,21.2563,21.2563,21.211,21.228,355400.0
2006-01-24 12:30:00,37.44,37.6,37.42,37.6,511400.0,21.228,21.3187,21.2167,21.3187,511400.0
2006-01-24 13:00:00,37.59,37.7,37.45,37.7,314600.0,21.313,21.3754,21.2337,21.3754,314600.0
2006-01-24 13:30:00,37.73,38.13,37.68,38.09,444800.0,21.3924,21.6192,21.3641,21.5965,444800.0
2006-01-24 14:00:00,38.06,38.31,38.04,38.19,877200.0,21.5795,21.7213,21.5682,21.6532,877200.0
2006-01-24 14:30:00,38.19,38.21,38.06,38.16,465200.0,21.6532,21.6646,21.5795,21.6362,465200.0
2006-01-24 15:00:00,38.17,38.17,37.92,37.98,628800.0,21.6419,21.6419,21.5001,21.5342,628800.0
2006-01-24 15:30:00,37.98,38.01,37.77,37.92,1204000.0,21.5342,21.5512,21.4151,21.5001,1204000.0
2006-01-25 09:30:00,37.93,38.25,37.58,38.08,699200.0,21.5058,21.6873,21.3074,21.5909,699200.0
2006-01-25 10:00:00,38.06,38.11,37.85,38.0,533200.0,21.5795,21.6079,21.4605,21.5455,533200.0
2006-01-25 10:30:00,37.97,38.33,37.93,38.33,326000.0,21.5285,21.7326,21.5058,21.7326,326000.0
2006-01-25 11:00:00,38.34,38.52,38.27,38.47,494600.0,21.7383,21.8403,21.6986,21.812,494600.0
2006-01-25 11:30:00,38.48,38.54,38.08,38.24,302800.0,21.8177,21.8517,21.5909,21.6816,302800.0
2006-01-25 12:00:00,38.24,38.24,37.95,38.02,356600.0,21.6816,21.6816,21.5172,21.5568,356600.0
2006-01-25 12:30:00,38.02,38.19,38.0,38.17,442000.0,21.5568,21.6532,21.5455,21.6419,442000.0
2006-01-25 13:00:00,38.16,38.3,38.11,38.22,254000.0,21.6362,21.7156,21.6079,21.6702,254000.0
2006-01-25 13:30:00,38.22,38.27,38.06,38.24,229400.0,21.6702,21.6986,21.5795,21.6816,229400.0
2006-01-25 14:00:00,38.21,38.43,38.21,38.4,362000.0,21.6646,21.7893,21.6646,21.7723,362000.0
2006-01-25 14:30:00,38.38,38.49,38.35,38.35,410800.0,21.761,21.8233,21.744,21.744,410800.0
2006-01-25 15:00:00,38.35,38.69,38.35,38.58,549600.0,21.744,21.9367,21.744,21.8744,549600.0
2006-01-25 15:30:00,38.58,38.68,38.56,38.66,837800.0,21.8744,21.9311,21.863,21.9197,837800.0
2006-01-26 09:30:00,38.94,38.94,38.7,38.73,543600.0,22.0785,22.0785,21.9424,21.9594,543600.0
2006-01-26 10:00:00,38.73,39.13,38.73,39.06,597800.0,21.9594,22.1862,21.9594,22.1465,597800.0
2006-01-26 10:30:00,39.06,39.39,39.06,39.31,1182800.0,22.1465,22.3336,22.1465,22.2883,1182800.0
2006-01-26 11:00:00,39.31,39.57,39.3,39.49,748400.0,22.2883,22.4357,22.2826,22.3903,748400.0
2006-01-26 11:30:00,39.48,39.85,39.46,39.63,668800.0,22.3846,22.5944,22.3733,22.4697,668800.0
2006-01-26 12:00:00,39.63,39.83,39.58,39.73,400800.0,22.4697,22.5831,22.4413,22.5264,400800.0
2006-01-26 12:30:00,39.73,39.78,39.58,39.66,265000.0,22.5264,22.5547,22.4413,22.4867,265000.0
2006-01-26 13:00:00,39.66,39.75,39.6,39.68,287000.0,22.4867,22.5377,22.4527,22.498,287000.0
2006-01-26 13:30:00,39.68,39.71,39.63,39.67,641800.0,22.498,22.5151,22.4697,22.4924,641800.0
2006-01-26 14:00:00,39.67,39.93,39.65,39.77,442200.0,22.4924,22.6398,22.481,22.5491,442200.0
2006-01-26 14:30:00,39.77,40.38,39.76,40.18,859800.0,22.5491,22.8949,22.5434,22.7815,859800.0
2006-01-26 15:00:00,40.18,40.25,40.05,40.16,780200.0,22.7815,22.8212,22.7078,22.7702,780200.0
2006-01-26 15:30:00,40.15,40.25,40.05,40.19,712600.0,22.7645,22.8212,22.7078,22.7872,712600.0
2006-01-27 09:30:00,42.38,42.38,41.65,42.13,2488600.0,24.0289,24.0289,23.615,23.8872,2488600.0
2006-01-27 10:00:00,42.13,42.57,42.04,42.43,1623600.0,23.8872,24.1366,23.8361,24.0573,1623600.0
2006-01-27 10:30:00,42.43,42.48,42.12,42.42,1027000.0,24.0573,24.0856,23.8815,24.0516,1027000.0
2006-01-27 11:00:00,42.4,42.57,42.14,42.16,947000.0,24.0403,24.1366,23.8928,23.9042,947000.0
2006-01-27 11:30:00,42.15,42.29,42.1,42.14,602400.0,23.8985,23.9779,23.8702,23.8928,602400.0
2006-01-27 12:00:00,42.13,42.24,42.1,42.11,346600.0,23.8872,23.9495,23.8702,23.8758,346600.0
2006-01-27 12:30:00,42.12,42.17,42.02,42.12,395600.0,23.8815,23.9098,23.8248,23.8815,395600.0
2006-01-27 13:00:00,42.13,42.19,42.01,42.02,422400.0,23.8872,23.9212,23.8191,23.8248,422400.0
2006-01-27 13:30:00,42.01,42.01,41.06,41.19,1131400.0,23.8191,23.8191,23.2805,23.3542,1131400.0
2006-01-27 14:00:00,41.2,41.56,40.97,41.45,749800.0,23.3599,23.564,23.2295,23.5016,749800.0
2006-01-27 14:30:00,41.47,42.05,41.23,42.04,543200.0,23.513,23.8418,23.3769,23.8361,543200.0
2006-01-27 15:00:00,42.04,42.1,41.82,42.02,525400.0,23.8361,23.8702,23.7114,23.8248,525400.0
2006-01-27 15:30:00,42.04,42.75,41.95,42.75,898000.0,23.8361,24.2387,23.7851,24.2387,898000.0
2006-01-30 09:30:00,42.75,43.63,42.63,43.63,1493000.0,24.2387,24.7376,24.1707,24.7376,1493000.0
2006-01-30 10:00:00,43.63,43.63,43.2,43.43,1141400.0,24.7376,24.7376,24.4938,24.6242,1141400.0
2006-01-30 10:30:00,43.43,43.59,43.08,43.4,806800.0,24.6242,24.715,24.4258,24.6072,806800.0
2006-01-30 11:00:00,43.4,43.41,42.78,42.97,608400.0,24.6072,24.6129,24.2557,24.3634,608400.0
2006-01-30 11:30:00,42.97,43.11,42.89,42.99,449000.0,24.3634,24.4428,24.3181,24.3748,449000.0
2006-01-30 12:00:00,42.99,43.29,42.84,43.25,428200.0,24.3748,24.5449,24.2897,24.5222,428200.0
2006-01-30 12:30:00,43.25,43.3,43.11,43.17,297400.0,24.5222,24.5505,24.4428,24.4768,297400.0
2006-01-30 13:00:00,43.18,43.26,43.08,43.25,435000.0,24.4825,24.5279,24.4258,24.5222,435000.0
2006-01-30 13:30:00,43.25,43.49,43.23,43.24,420000.0,24.5222,24.6583,24.5109,24.5165,420000.0
2006-01-30 14:00:00,43.25,43.27,43.07,43.08,306400.0,24.5222,24.5335,24.4201,24.4258,306400.0
2006-01-30 14:30:00,43.09,43.18,42.82,42.82,517400.0,24.4315,24.4825,24.2784,24.2784,517400.0
2006-01-30 15:00:00,42.82,42.87,42.45,42.58,709800.0,24.2784,24.3067,24.0686,24.1423,709800.0
2006-01-30 15:30:00,42.59,42.63,42.27,42.3,1049400.0,24.148,24.1707,23.9665,23.9836,1049400.0
2006-01-31 09:30:00,41.73,42.05,41.55,41.77,1317800.0,23.6604,23.8418,23.5583,23.683,1317800.0
2006-01-31 10:00:00,41.77,41.87,41.56,41.8,704200.0,23.683,23.7397,23.564,23.7001,704200.0
2006-01-31 10:30:00,41.78,42.31,41.78,42.04,560000.0,23.6887,23.9892,23.6887,23.8361,560000.0
2006-01-31 11:00:00,42.06,42.17,41.89,42.1,386800.0,23.8475,23.9098,23.7511,23.8702,386800.0
2006-01-31 11:30:00,42.1,42.45,42.07,42.44,538800.0,23.8702,24.0686,23.8531,24.0629,538800.0
2006-01-31 12:00:00,42.43,42.48,42.32,42.42,375200.0,24.0573,24.0856,23.9949,24.0516,375200.0
2006-01-31 12:30:00,42.41,42.55,42.3,42.32,456200.0,24.0459,24.1253,23.9836,23.9949,456200.0
2006-01-31 13:00:00,42.33,42.6,42.29,42.58,347000.0,24.0006,24.1536,23.9779,24.1423,347000.0
2006-01-31 13:30:00,42.59,42.62,42.33,42.43,340600.0,24.148,24.165,24.0006,24.0573,340600.0
2006-01-31 14:00:00,42.42,42.55,42.14,42.35,421600.0,24.0516,24.1253,23.8928,24.0119,421600.0
2006-01-31 14:30:00,42.37,42.49,42.02,42.45,561200.0,24.0232,24.0913,23.8248,24.0686,561200.0
2006-01-31 15:00:00,42.44,42.58,42.38,42.54,484000.0,24.0629,24.1423,24.0289,24.1196,484000.0
2006-01-31 15:30:00,42.54,42.56,42.0,42.12,660600.0,24.1196,24.131,23.8135,23.8815,660600.0
2006-02-01 09:30:00,41.88,42.17,41.77,41.8,560800.0,23.7454,23.9098,23.683,23.7001,560800.0
2006-02-01 10:00:00,41.8,41.83,41.27,41.7,626200.0,23.7001,23.7171,23.3996,23.6434,626200.0
2006-02-01 10:30:00,41.68,41.77,41.6,41.6,361800.0,23.632,23.683,23.5867,23.5867,361800.0
2006-02-01 11:00:00,41.58,41.7,41.4,41.43,671400.0,23.5753,23.6434,23.4733,23.4903,671400.0
2006-02-01 11:30:00,41.43,41.65,41.38,41.6,269400.0,23.4903,23.615,23.4619,23.5867,269400.0
2006-02-01 12:00:00,41.6,41.62,41.37,41.48,365600.0,23.5867,23.598,23.4563,23.5186,365600.0
2006-02-01 12:30:00,41.49,41.58,41.49,41.53,250000.0,23.5243,23.5753,23.5243,23.547,250000.0
2006-02-01 13:00:00,41.52,41.67,41.52,41.65,170400.0,23.5413,23.6264,23.5413,23.615,170400.0
2006-02-01 13:30:00,41.65,41.75,41.54,41.73,213800.0,23.615,23.6717,23.5526,23.6604,213800.0
2006-02-01 14:00:00,41.72,41.84,41.63,41.68,211800.0,23.6547,23.7227,23.6037,23.632,211800.0
2006-02-01 14:30:00,41.65,41.86,41.65,41.77,212400.0,23.615,23.7341,23.615,23.683,212400.0
2006-02-01 15:00:00,41.78,41.86,41.65,41.65,235000.0,23.6887,23.7341,23.615,23.615,235000.0
2006-02-01 15:30:00,41.65,41.86,41.63,41.77,477400.0,23.615,23.7341,23.6037,23.683,477400.0
2006-02-02 09:30:00,41.7,42.59,41.67,42.52,571000.0,23.6434,24.148,23.6264,24.1083,571000.0
2006-02-02 10:00:00,42.52,42.52,42.29,42.35,324200.0,24.1083,24.1083,23.9779,24.0119,324200.0
2006-02-02 10:30:00,42.35,42.43,41.7,41.77,276800.0,24.0119,24.0573,23.6434,23.683,276800.0
2006-02-02 11:00:00,41.77,41.77,40.94,40.94,396800.0,23.683,23.683,23.2125,23.2125,396800.0
2006-02-02 11:30:00,40.98,41.23,40.82,41.13,353400.0,23.2351,23.3769,23.1444,23.3202,353400.0
2006-02-02 12:00:00,41.13,41.47,41.12,41.2,292000.0,23.3202,23.513,23.3145,23.3599,292000.0
2006-02-02 12:30:00,41.2,41.49,41.12,41.49,181200.0,23.3599,23.5243,23.3145,23.5243,181200.0
2006-02-02 13:00:00,41.47,41.48,41.25,41.26,245600.0,23.513,23.5186,23.3882,23.3939,245600.0
2006-02-02 13:30:00,41.25,41.29,40.97,41.09,310600.0,23.3882,23.4109,23.2295,23.2975,310600.0
2006-02-02 14:00:00,41.07,41.1,40.81,40.91,316200.0,23.2862,23.3032,23.1387,23.1954,316200.0
2006-02-02 14:30:00,40.92,41.15,40.81,40.84,442400.0,23.2011,23.3315,23.1387,23.1558,442400.0
2006-02-02 15:00:00,40.75,40.93,40.68,40.73,510000.0,23.1047,23.2068,23.065,23.0934,510000.0
2006-02-02 15:30:00,40.72,40.78,40.52,40.63,841400.0,23.0877,23.1217,22.9743,23.0367,841400.0
2006-02-03 09:30:00,40.62,41.25,40.45,40.53,610200.0,23.031,23.3882,22.9346,22.98,610200.0
2006-02-03 10:00:00,40.54,41.15,40.48,41.13,552200.0,22.9857,23.3315,22.9516,23.3202,552200.0
2006-02-03 10:30:00,41.13,41.2,40.65,41.05,432400.0,23.3202,23.3599,23.048,23.2748,432400.0
2006-02-03 11:00:00,41.05,41.4,41.02,41.27,421800.0,23.2748,23.4733,23.2578,23.3996,421800.0
2006-02-03 11:30:00,41.29,41.72,41.27,41.57,292400.0,23.4109,23.6547,23.3996,23.5697,292400.0
2006-02-03 12:00:00,41.59,41.68,41.44,41.46,187600.0,23.581,23.632,23.4959,23.5073,187600.0
2006-02-03 12:30:00,41.47,41.86,41.46,41.69,272800.0,23.513,23.7341,23.5073,23.6377,272800.0
2006-02-03 13:00:00,41.71,41.82,41.6,41.75,188400.0,23.649,23.7114,23.5867,23.6717,188400.0
2006-02-03 13:30:00,41.75,41.91,41.74,41.9,189800.0,23.6717,23.7624,23.666,23.7568,189800.0
2006-02-03 14:00:00,41.89,42.02,41.74,41.81,234800.0,23.7511,23.8248,23.666,23.7057,234800.0
2006-02-03 14:30:00,41.8,41.85,41.65,41.65,142200.0,23.7001,23.7284,23.615,23.615,142200.0
2006-02-03 15:00:00,41.63,41.76,41.58,41.62,320000.0,23.6037,23.6774,23.5753,23.598,320000.0
2006-02-03 15:30:00,41.6,41.6,41.18,41.32,745400.0,23.5867,23.5867,23.3485,23.4279,745400.0
2006-02-06 09:30:00,42.0,42.5,41.87,42.37,600800.0,23.8135,24.097,23.7397,24.0232,600800.0
2006-02-06 10:00:00,42.37,42.63,42.17,42.17,435600.0,24.0232,24.1707,23.9098,23.9098,435600.0
2006-02-06 10:30:00,42.17,42.26,41.9,42.21,382000.0,23.9098,23.9609,23.7568,23.9325,382000.0
2006-02-06 11:00:00,42.21,42.39,42.13,42.19,193000.0,23.9325,24.0346,23.8872,23.9212,193000.0
2006-02-06 11:30:00,42.2,42.46,42.2,42.38,176200.0,23.9269,24.0743,23.9269,24.0289,176200.0
2006-02-06 12:00:00,42.38,42.42,42.05,42.08,217000.0,24.0289,24.0516,23.8418,23.8588,217000.0
2006-02-06 12:30:00,42.06,42.27,42.06,42.17,306400.0,23.8475,23.9665,23.8475,23.9098,306400.0
2006-02-06 13:00:00,42.17,42.87,42.13,42.86,661800.0,23.9098,24.3067,23.8872,24.3011,661800.0
2006-02-06 13:30:00,42.88,42.97,42.3,42.74,607800.0,24.3124,24.3634,23.9836,24.233,607800.0
2006-02-06 14:00:00,42.75,42.9,42.53,42.86,473800.0,24.2387,24.3237,24.114,24.3011,473800.0
2006-02-06 14:30:00,42.86,43.1,42.81,43.02,515200.0,24.3011,24.4371,24.2727,24.3918,515200.0
2006-02-06 15:00:00,43.02,43.36,43.02,43.33,841000.0,24.3918,24.5846,24.3918,24.5675,841000.0
2006-02-06 15:30:00,43.34,44.19,43.25,43.83,1970000.0,24.5732,25.0552,24.5222,24.851,1970000.0
2006-02-07 09:30:00,43.08,43.41,42.68,42.74,1312400.0,24.4258,24.6129,24.199,24.233,1312400.0
2006-02-07 10:00:00,42.74,43.16,42.6,42.75,1225000.0,24.233,24.4712,24.1536,24.2387,1225000.0
2006-02-07 10:30:00,42.75,42.76,42.13,42.31,659800.0,24.2387,24.2444,23.8872,23.9892,659800.0
2006-02-07 11:00:00,42.31,42.64,42.25,42.35,573400.0,23.9892,24.1763,23.9552,24.0119,573400.0
2006-02-07 11:30:00,42.35,42.46,41.93,42.08,424000.0,24.0119,24.0743,23.7738,23.8588,424000.0
2006-02-07 12:00:00,42.09,42.09,41.62,41.69,438400.0,23.8645,23.8645,23.598,23.6377,438400.0
2006-02-07 12:30:00,41.68,41.81,41.55,41.73,271800.0,23.632,23.7057,23.5583,23.6604,271800.0
2006-02-07 13:00:00,41.73,41.74,41.0,41.32,524400.0,23.6604,23.666,23.2465,23.4279,524400.0
2006-02-07 13:30:00,41.3,41.6,41.26,41.56,326600.0,23.4166,23.5867,23.3939,23.564,326600.0
2006-02-07 14:00:00,41.57,41.63,41.29,41.5,273800.0,23.5697,23.6037,23.4109,23.53,273800.0
2006-02-07 14:30:00,41.48,41.48,40.91,41.01,408200.0,23.5186,23.5186,23.1954,23.2521,408200.0
2006-02-07 15:00:00,41.0,41.21,40.95,41.18,361400.0,23.2465,23.3655,23.2181,23.3485,361400.0
2006-02-07 15:30:00,41.18,41.21,41.02,41.09,602200.0,23.3485,23.3655,23.2578,23.2975,602200.0
2006-02-08 09:30:00,41.25,41.35,40.54,40.77,699800.0,23.3882,23.4449,22.9857,23.1161,699800.0
2006-02-08 10:00:00,40.77,40.79,40.0,40.14,1057000.0,23.1161,23.1274,22.6795,22.7589,1057000.0
2006-02-08 10:30:00,40.14,40.65,40.0,40.1,887000.0,22.7589,23.048,22.6795,22.7362,887000.0
2006-02-08 11:00:00,40.1,40.43,39.83,40.43,743200.0,22.7362,22.9233,22.5831,22.9233,743200.0
2006-02-08 11:30:00,40.43,40.43,40.08,40.16,312200.0,22.9233,22.9233,22.7248,22.7702,312200.0
2006-02-08 12:00:00,40.15,40.38,40.14,40.21,674400.0,22.7645,22.8949,22.7589,22.7986,674400.0
2006-02-08 12:30:00,40.22,40.8,40.22,40.69,413200.0,22.8042,23.1331,22.8042,23.0707,413200.0
2006-02-08 13:00:00,40.7,40.72,40.36,40.47,302200.0,23.0764,23.0877,22.8836,22.946,302200.0
2006-02-08 13:30:00,40.47,40.57,40.32,40.37,268600.0,22.946,23.0027,22.8609,22.8893,268600.0
2006-02-08 14:00:00,40.37,40.49,40.35,40.43,258000.0,22.8893,22.9573,22.8779,22.9233,258000.0
2006-02-08 14:30:00,40.44,40.48,40.37,40.38,689000.0,22.929,22.9516,22.8893,22.8949,689000.0
2006-02-08 15:00:00,40.38,40.4,40.2,40.21,696400.0,22.8949,22.9063,22.7929,22.7986,696400.0
2006-02-08 15:30:00,40.21,40.34,39.99,40.02,1405000.0,22.7986,22.8723,22.6738,22.6908,1405000.0
2006-02-09 09:30:00,40.55,40.83,40.34,40.46,641600.0,22.9913,23.1501,22.8723,22.9403,641600.0
2006-02-09 10:00:00,40.48,41.12,40.46,40.97,788800.0,22.9516,23.3145,22.9403,23.2295,788800.0
2006-02-09 10:30:00,40.95,40.99,40.52,40.65,405600.0,23.2181,23.2408,22.9743,23.048,405600.0
2006-02-09 11:00:00,40.68,40.79,40.34,40.69,394200.0,23.065,23.1274,22.8723,23.0707,394200.0
2006-02-09 11:30:00,40.72,40.76,40.4,40.68,162400.0,23.0877,23.1104,22.9063,23.065,162400.0
2006-02-09 12:00:00,40.69,40.79,40.63,40.77,125400.0,23.0707,23.1274,23.0367,23.1161,125400.0
2006-02-09 12:30:00,40.77,41.02,40.74,40.88,317200.0,23.1161,23.2578,23.0991,23.1784,317200.0
2006-02-09 13:00:00,40.88,41.02,40.4,40.58,374800.0,23.1784,23.2578,22.9063,23.0083,374800.0
2006-02-09 13:30:00,40.59,40.74,40.55,40.58,211200.0,23.014,23.0991,22.9913,23.0083,211200.0
2006-02-09 14:00:00,40.58,40.6,39.85,39.94,943600.0,23.0083,23.0197,22.5944,22.6455,943600.0
2006-02-09 14:30:00,39.92,40.1,39.64,39.66,777800.0,22.6341,22.7362,22.4754,22.4867,777800.0
2006-02-09 15:00:00,39.66,39.81,39.55,39.69,457000.0,22.4867,22.5718,22.4243,22.5037,457000.0
2006-02-09 15:30:00,39.7,39.71,39.49,39.58,778800.0,22.5094,22.5151,22.3903,22.4413,778800.0
2006-02-10 09:30:00,39.69,39.93,39.2,39.69,1042400.0,22.5037,22.6398,22.2259,22.5037,1042400.0
2006-02-10 10:00:00,39.66,39.8,39.12,39.26,868600.0,22.4867,22.5661,22.1805,22.2599,868600.0
2006-02-10 10:30:00,39.27,39.31,38.9,39.24,1162000.0,22.2656,22.2883,22.0558,22.2486,1162000.0
2006-02-10 11:00:00,39.24,39.38,39.13,39.24,505800.0,22.2486,22.328,22.1862,22.2486,505800.0
2006-02-10 11:30:00,39.22,39.35,39.2,39.25,411400.0,22.2372,22.3109,22.2259,22.2542,411400.0
2006-02-10 12:00:00,39.25,39.93,39.25,39.71,386000.0,22.2542,22.6398,22.2542,22.5151,386000.0
2006-02-10 12:30:00,39.72,39.99,39.63,39.75,314000.0,22.5207,22.6738,22.4697,22.5377,314000.0
2006-02-10 13:00:00,39.77,39.83,39.54,39.57,212400.0,22.5491,22.5831,22.4187,22.4357,212400.0
2006-02-10 13:30:00,39.57,39.9,39.56,39.88,167400.0,22.4357,22.6228,22.43,22.6114,167400.0
2006-02-10 14:00:00,39.9,40.07,39.77,40.0,256200.0,22.6228,22.7192,22.5491,22.6795,256200.0
2006-02-10 14:30:00,40.0,40.53,39.94,40.49,454400.0,22.6795,22.98,22.6455,22.9573,454400.0
2006-02-10 15:00:00,40.49,40.57,40.34,40.35,320600.0,22.9573,23.0027,22.8723,22.8779,320600.0
2006-02-10 15:30:00,40.35,40.35,39.87,40.25,466000.0,22.8779,22.8779,22.6058,22.8212,466000.0
2006-02-13 09:30:00,40.22,40.26,39.83,39.95,690000.0,22.8042,22.8269,22.5831,22.6511,690000.0
2006-02-13 10:00:00,39.94,40.38,39.79,39.96,398200.0,22.6455,22.8949,22.5604,22.6568,398200.0
2006-02-13 10:30:00,39.96,40.0,39.63,39.91,443200.0,22.6568,22.6795,22.4697,22.6285,443200.0
2006-02-13 11:00:00,39.91,39.96,39.75,39.82,277000.0,22.6285,22.6568,22.5377,22.5774,277000.0
2006-02-13 11:30:00,39.83,39.83,39.55,39.72,220600.0,22.5831,22.5831,22.4243,22.5207,220600.0
2006-02-13 12:00:00,39.72,39.77,39.66,39.67,143200.0,22.5207,22.5491,22.4867,22.4924,143200.0
2006-02-13 12:30:00,39.66,39.68,39.52,39.55,305600.0,22.4867,22.498,22.4073,22.4243,305600.0
2006-02-13 13:00:00,39.55,39.68,39.49,39.49,392000.0,22.4243,22.498,22.3903,22.3903,392000.0
2006-02-13 13:30:00,39.49,39.62,39.44,39.55,276800.0,22.3903,22.464,22.362,22.4243,276800.0
2006-02-13 14:00:00,39.55,39.64,39.5,39.62,158000.0,22.4243,22.4754,22.396,22.464,158000.0
2006-02-13 14:30:00,39.62,39.66,39.57,39.58,238200.0,22.464,22.4867,22.4357,22.4413,238200.0
2006-02-13 15:00:00,39.58,39.63,39.56,39.56,230200.0,22.4413,22.4697,22.43,22.43,230200.0
2006-02-13 15:30:00,39.57,39.74,39.57,39.67,449800.0,22.4357,22.5321,22.4357,22.4924,449800.0
2006-02-14 09:30:00,39.68,40.05,39.68,39.85,367800.0,22.498,22.7078,22.498,22.5944,367800.0
2006-02-14 10:00:00,39.85,39.98,39.71,39.85,332000.0,22.5944,22.6681,22.5151,22.5944,332000.0
2006-02-14 10:30:00,39.84,40.3,39.76,40.2,480000.0,22.5888,22.8496,22.5434,22.7929,480000.0
2006-02-14 11:00:00,40.2,40.75,39.99,40.66,372200.0,22.7929,23.1047,22.6738,23.0537,372200.0
2006-02-14 11:30:00,40.66,40.92,40.46,40.84,320400.0,23.0537,23.2011,22.9403,23.1558,320400.0
2006-02-14 12:00:00,40.83,41.01,40.69,40.89,330800.0,23.1501,23.2521,23.0707,23.1841,330800.0
2006-02-14 12:30:00,40.9,41.17,40.83,41.15,408000.0,23.1898,23.3429,23.1501,23.3315,408000.0
2006-02-14 13:00:00,41.13,41.2,41.02,41.08,233400.0,23.3202,23.3599,23.2578,23.2918,233400.0
2006-02-14 13:30:00,41.08,41.36,41.08,41.17,189200.0,23.2918,23.4506,23.2918,23.3429,189200.0
2006-02-14 14:00:00,41.2,41.42,41.19,41.38,321000.0,23.3599,23.4846,23.3542,23.4619,321000.0
2006-02-14 14:30:00,41.36,41.54,41.26,41.5,383000.0,23.4506,23.5526,23.3939,23.53,383000.0
2006-02-14 15:00:00,41.5,41.5,41.2,41.29,389400.0,23.53,23.53,23.3599,23.4109,389400.0
2006-02-14 15:30:00,41.29,41.53,41.27,41.37,471800.0,23.4109,23.547,23.3996,23.4563,471800.0
2006-02-15 09:30:00,41.35,41.35,40.5,40.88,437000.0,23.4449,23.4449,22.963,23.1784,437000.0
2006-02-15 10:00:00,40.87,41.06,40.58,40.85,704000.0,23.1728,23.2805,23.0083,23.1614,704000.0
2006-02-15 10:30:00,40.87,40.87,40.55,40.76,388000.0,23.1728,23.1728,22.9913,23.1104,388000.0
2006-02-15 11:00:00,40.74,40.76,40.41,40.48,395600.0,23.0991,23.1104,22.9119,22.9516,395600.0
2006-02-15 11:30:00,40.48,40.58,40.26,40.57,366400.0,22.9516,23.0083,22.8269,23.0027,366400.0
2006-02-15 12:00:00,40.57,40.57,40.0,40.0,338000.0,23.0027,23.0027,22.6795,22.6795,338000.0
2006-02-15 12:30:00,40.02,40.1,39.8,40.1,518800.0,22.6908,22.7362,22.5661,22.7362,518800.0
2006-02-15 13:00:00,40.09,40.18,40.0,40.16,215200.0,22.7305,22.7815,22.6795,22.7702,215200.0
2006-02-15 13:30:00,40.17,40.48,40.15,40.48,177400.0,22.7759,22.9516,22.7645,22.9516,177400.0
2006-02-15 14:00:00,40.46,40.82,40.43,40.82,232800.0,22.9403,23.1444,22.9233,23.1444,232800.0
2006-02-15 14:30:00,40.82,40.91,40.43,40.65,328600.0,23.1444,23.1954,22.9233,23.048,328600.0
2006-02-15 15:00:00,40.65,40.65,40.38,40.49,227600.0,23.048,23.048,22.8949,22.9573,227600.0
2006-02-15 15:30:00,40.47,40.66,40.35,40.47,466000.0,22.946,23.0537,22.8779,22.946,466000.0
2006-02-16 09:30:00,40.7,41.42,40.63,40.99,630200.0,23.0764,23.4846,23.0367,23.2408,630200.0
2006-02-16 10:00:00,40.99,41.05,40.6,40.68,791000.0,23.2408,23.2748,23.0197,23.065,791000.0
2006-02-16 10:30:00,40.67,40.94,40.62,40.88,359400.0,23.0594,23.2125,23.031,23.1784,359400.0
2006-02-16 11:00:00,40.92,41.01,40.85,41.01,294400.0,23.2011,23.2521,23.1614,23.2521,294400.0
2006-02-16 11:30:00,41.01,41.01,40.88,40.97,233400.0,23.2521,23.2521,23.1784,23.2295,233400.0
2006-02-16 12:00:00,40.97,41.35,40.94,41.35,385800.0,23.2295,23.4449,23.2125,23.4449,385800.0
2006-02-16 12:30:00,41.37,41.84,41.31,41.83,406800.0,23.4563,23.7227,23.4222,23.7171,406800.0
2006-02-16 13:00:00,41.83,41.85,41.59,41.63,289600.0,23.7171,23.7284,23.581,23.6037,289600.0
2006-02-16 13:30:00,41.63,41.79,41.56,41.74,333600.0,23.6037,23.6944,23.564,23.666,333600.0
2006-02-16 14:00:00,41.75,41.79,41.38,41.5,402200.0,23.6717,23.6944,23.4619,23.53,402200.0
2006-02-16 14:30:00,41.5,41.82,41.48,41.81,344200.0,23.53,23.7114,23.5186,23.7057,344200.0
2006-02-16 15:00:00,41.81,41.85,41.65,41.66,272400.0,23.7057,23.7284,23.615,23.6207,272400.0
2006-02-16 15:30:00,41.66,41.9,41.66,41.87,412000.0,23.6207,23.7568,23.6207,23.7397,412000.0
2006-02-17 09:30:00,41.88,41.89,41.4,41.55,468000.0,23.7454,23.7511,23.4733,23.5583,468000.0
2006-02-17 10:00:00,41.56,41.57,41.23,41.43,345600.0,23.564,23.5697,23.3769,23.4903,345600.0
2006-02-17 10:30:00,41.43,41.51,41.32,41.44,354200.0,23.4903,23.5356,23.4279,23.4959,354200.0
2006-02-17 11:00:00,41.43,41.55,41.35,41.54,287400.0,23.4903,23.5583,23.4449,23.5526,287400.0
2006-02-17 11:30:00,41.55,41.7,41.06,41.34,477200.0,23.5583,23.6434,23.2805,23.4392,477200.0
2006-02-17 12:00:00,41.35,41.5,41.35,41.42,168800.0,23.4449,23.53,23.4449,23.4846,168800.0
2006-02-17 12:30:00,41.45,41.56,41.32,41.54,102800.0,23.5016,23.564,23.4279,23.5526,102800.0
2006-02-17 13:00:00,41.56,41.63,41.56,41.58,48400.0,23.564,23.6037,23.564,23.5753,48400.0
2006-02-17 13:30:00,41.59,41.63,41.51,41.6,69400.0,23.581,23.6037,23.5356,23.5867,69400.0
2006-02-17 14:00:00,41.6,41.62,41.37,41.48,109800.0,23.5867,23.598,23.4563,23.5186,109800.0
2006-02-17 14:30:00,41.47,41.51,41.27,41.38,178800.0,23.513,23.5356,23.3996,23.4619,178800.0
2006-02-17 15:00:00,41.38,41.4,41.17,41.24,194400.0,23.4619,23.4733,23.3429,23.3825,194400.0
2006-02-17 15:30:00,41.24,41.25,41.15,41.24,255000.0,23.3825,23.3882,23.3315,23.3825,255000.0
2006-02-21 09:30:00,41.33,42.17,41.33,41.72,601800.0,23.4336,23.9098,23.4336,23.6547,601800.0
2006-02-21 10:00:00,41.72,41.73,41.22,41.59,475600.0,23.6547,23.6604,23.3712,23.581,475600.0
2006-02-21 10:30:00,41.61,41.85,41.61,41.68,380000.0,23.5923,23.7284,23.5923,23.632,380000.0
2006-02-21 11:00:00,41.68,41.92,41.65,41.68,338600.0,23.632,23.7681,23.615,23.632,338600.0
2006-02-21 11:30:00,41.68,41.8,41.55,41.6,182000.0,23.632,23.7001,23.5583,23.5867,182000.0
2006-02-21 12:00:00,41.6,41.79,41.55,41.79,163400.0,23.5867,23.6944,23.5583,23.6944,163400.0
2006-02-21 12:30:00,41.77,41.98,41.69,41.85,159200.0,23.683,23.8021,23.6377,23.7284,159200.0
2006-02-21 13:00:00,41.85,42.1,41.77,42.08,171800.0,23.7284,23.8702,23.683,23.8588,171800.0
2006-02-21 13:30:00,42.09,42.12,42.0,42.09,166800.0,23.8645,23.8815,23.8135,23.8645,166800.0
2006-02-21 14:00:00,42.09,42.22,42.03,42.13,229600.0,23.8645,23.9382,23.8305,23.8872,229600.0
2006-02-21 14:30:00,42.16,42.23,42.08,42.16,161800.0,23.9042,23.9439,23.8588,23.9042,161800.0
2006-02-21 15:00:00,42.16,42.35,42.12,42.27,189400.0,23.9042,24.0119,23.8815,23.9665,189400.0
2006-02-21 15:30:00,42.27,42.3,42.07,42.09,266000.0,23.9665,23.9836,23.8531,23.8645,266000.0
2006-02-22 09:30:00,42.09,42.21,41.27,41.71,477000.0,23.8645,23.9325,23.3996,23.649,477000.0
2006-02-22 10:00:00,41.71,42.29,41.58,42.13,289200.0,23.649,23.9779,23.5753,23.8872,289200.0
2006-02-22 10:30:00,42.13,42.22,41.88,42.14,179200.0,23.8872,23.9382,23.7454,23.8928,179200.0
2006-02-22 11:00:00,42.12,42.58,42.1,42.52,203600.0,23.8815,24.1423,23.8702,24.1083,203600.0
2006-02-22 11:30:00,42.5,42.92,42.43,42.79,514000.0,24.097,24.3351,24.0573,24.2614,514000.0
2006-02-22 12:00:00,42.79,42.87,42.58,42.69,260600.0,24.2614,24.3067,24.1423,24.2047,260600.0
2006-02-22 12:30:00,42.68,42.68,42.43,42.65,166400.0,24.199,24.199,24.0573,24.182,166400.0
2006-02-22 13:00:00,42.68,42.85,42.68,42.79,133800.0,24.199,24.2954,24.199,24.2614,133800.0
2006-02-22 13:30:00,42.79,42.95,42.68,42.72,335400.0,24.2614,24.3521,24.199,24.2217,335400.0
2006-02-22 14:00:00,42.74,42.81,42.65,42.79,130000.0,24.233,24.2727,24.182,24.2614,130000.0
2006-02-22 14:30:00,42.77,42.85,42.75,42.82,225800.0,24.25,24.2954,24.2387,24.2784,225800.0
2006-02-22 15:00:00,42.81,42.85,42.64,42.65,211400.0,24.2727,24.2954,24.1763,24.182,211400.0
2006-02-22 15:30:00,42.67,42.76,42.65,42.72,219200.0,24.1933,24.2444,24.182,24.2217,219200.0
2006-02-23 09:30:00,43.4,43.55,42.52,42.75,603800.0,24.6072,24.6923,24.1083,24.2387,603800.0
2006-02-23 10:00:00,42.74,43.72,42.68,43.72,569400.0,24.233,24.7887,24.199,24.7887,569400.0
2006-02-23 10:30:00,43.71,44.1,43.69,43.91,972400.0,24.783,25.0041,24.7717,24.8964,972400.0
2006-02-23 11:00:00,43.9,44.34,43.77,44.3,540000.0,24.8907,25.1402,24.817,25.1175,540000.0
2006-02-23 11:30:00,44.34,44.38,43.8,43.9,392200.0,25.1402,25.1629,24.834,24.8907,392200.0
2006-02-23 12:00:00,43.9,43.9,43.3,43.32,295600.0,24.8907,24.8907,24.5505,24.5619,295600.0
2006-02-23 12:30:00,43.34,43.62,43.26,43.42,290800.0,24.5732,24.732,24.5279,24.6186,290800.0
2006-02-23 13:00:00,43.44,43.66,43.32,43.37,195200.0,24.6299,24.7547,24.5619,24.5902,195200.0
2006-02-23 13:30:00,43.37,43.46,43.21,43.29,219200.0,24.5902,24.6413,24.4995,24.5449,219200.0
2006-02-23 14:00:00,43.28,43.35,43.2,43.26,292400.0,24.5392,24.5789,24.4938,24.5279,292400.0
2006-02-23 14:30:00,43.31,43.52,43.28,43.36,303600.0,24.5562,24.6753,24.5392,24.5846,303600.0
2006-02-23 15:00:00,43.36,43.41,43.27,43.32,199600.0,24.5846,24.6129,24.5335,24.5619,199600.0
2006-02-23 15:30:00,43.33,43.35,43.07,43.15,482400.0,24.5675,24.5789,24.4201,24.4655,482400.0
2006-02-24 09:30:00,42.93,44.02,42.93,43.73,400400.0,24.3408,24.9588,24.3408,24.7943,400400.0
2006-02-24 10:00:00,43.73,43.78,42.91,43.09,377800.0,24.7943,24.8227,24.3294,24.4315,377800.0
2006-02-24 10:30:00,43.09,43.35,43.01,43.35,312200.0,24.4315,24.5789,24.3861,24.5789,312200.0
2006-02-24 11:00:00,43.34,43.37,43.0,43.13,255200.0,24.5732,24.5902,24.3804,24.4542,255200.0
2006-02-24 11:30:00,43.13,43.3,43.08,43.25,269400.0,24.4542,24.5505,24.4258,24.5222,269400.0
2006-02-24 12:00:00,43.25,43.3,43.17,43.27,221600.0,24.5222,24.5505,24.4768,24.5335,221600.0
2006-02-24 12:30:00,43.26,43.28,43.1,43.17,200600.0,24.5279,24.5392,24.4371,24.4768,200600.0
2006-02-24 13:00:00,43.17,43.27,43.13,43.13,174400.0,24.4768,24.5335,24.4542,24.4542,174400.0
2006-02-24 13:30:00,43.16,43.21,42.99,43.18,206400.0,24.4712,24.4995,24.3748,24.4825,206400.0
2006-02-24 14:00:00,43.18,43.31,43.15,43.29,109200.0,24.4825,24.5562,24.4655,24.5449,109200.0
2006-02-24 14:30:00,43.27,43.58,43.25,43.58,233600.0,24.5335,24.7093,24.5222,24.7093,233600.0
2006-02-24 15:00:00,43.57,43.62,43.38,43.4,95000.0,24.7036,24.732,24.5959,24.6072,95000.0
2006-02-24 15:30:00,43.4,43.42,43.27,43.35,237400.0,24.6072,24.6186,24.5335,24.5789,237400.0
2006-02-27 09:30:00,43.73,43.89,43.42,43.44,577400.0,24.7943,24.8851,24.6186,24.6299,577400.0
2006-02-27 10:00:00,43.43,43.61,43.17,43.57,597200.0,24.6242,24.7263,24.4768,24.7036,597200.0
2006-02-27 10:30:00,43.57,43.64,43.13,43.15,621000.0,24.7036,24.7433,24.4542,24.4655,621000.0
2006-02-27 11:00:00,43.15,43.65,43.08,43.61,547800.0,24.4655,24.749,24.4258,24.7263,547800.0
2006-02-27 11:30:00,43.6,43.71,43.51,43.6,215200.0,24.7206,24.783,24.6696,24.7206,215200.0
2006-02-27 12:00:00,43.61,43.68,43.5,43.62,117000.0,24.7263,24.766,24.6639,24.732,117000.0
2006-02-27 12:30:00,43.63,43.66,43.4,43.45,126800.0,24.7376,24.7547,24.6072,24.6356,126800.0
2006-02-27 13:00:00,43.46,43.57,43.42,43.53,98800.0,24.6413,24.7036,24.6186,24.6809,98800.0
2006-02-27 13:30:00,43.57,43.65,43.5,43.58,125200.0,24.7036,24.749,24.6639,24.7093,125200.0
2006-02-27 14:00:00,43.58,43.65,43.42,43.45,181400.0,24.7093,24.749,24.6186,24.6356,181400.0
2006-02-27 14:30:00,43.46,43.58,43.43,43.52,183800.0,24.6413,24.7093,24.6242,24.6753,183800.0
2006-02-27 15:00:00,43.54,43.65,43.46,43.51,198400.0,24.6866,24.749,24.6413,24.6696,198400.0
2006-02-27 15:30:00,43.51,43.54,43.42,43.48,537800.0,24.6696,24.6866,24.6186,24.6526,537800.0
2006-02-28 09:30:00,43.2,43.45,43.02,43.3,435800.0,24.4938,24.6356,24.3918,24.5505,435800.0
2006-02-28 10:00:00,43.3,43.34,42.79,42.83,422000.0,24.5505,24.5732,24.2614,24.2841,422000.0
2006-02-28 10:30:00,42.82,42.88,42.63,42.63,342400.0,24.2784,24.3124,24.1707,24.1707,342400.0
2006-02-28 11:00:00,42.63,42.8,42.57,42.67,246600.0,24.1707,24.267,24.1366,24.1933,246600.0
2006-02-28 11:30:00,42.66,42.93,42.65,42.77,167200.0,24.1877,24.3408,24.182,24.25,167200.0
2006-02-28 12:00:00,42.77,42.8,42.72,42.74,94600.0,24.25,24.267,24.2217,24.233,94600.0
2006-02-28 12:30:00,42.74,42.82,42.62,42.62,137800.0,24.233,24.2784,24.165,24.165,137800.0
2006-02-28 13:00:00,42.63,42.83,42.6,42.69,104200.0,24.1707,24.2841,24.1536,24.2047,104200.0
2006-02-28 13:30:00,42.7,42.8,42.6,42.7,246400.0,24.2103,24.267,24.1536,24.2103,246400.0
2006-02-28 14:00:00,42.69,42.71,42.43,42.48,202400.0,24.2047,24.216,24.0573,24.0856,202400.0
2006-02-28 14:30:00,42.47,42.59,42.38,42.41,151000.0,24.0799,24.148,24.0289,24.0459,151000.0
2006-02-28 15:00:00,42.41,42.74,42.35,42.74,240600.0,24.0459,24.233,24.0119,24.233,240600.0
2006-02-28 15:30:00,42.73,43.01,42.69,43.0,595800.0,24.2274,24.3861,24.2047,24.3804,595800.0
2006-03-01 09:30:00,43.15,43.48,43.07,43.07,494000.0,24.4655,24.6526,24.4201,24.4201,494000.0
2006-03-01 10:00:00,43.07,43.3,42.98,43.03,481600.0,24.4201,24.5505,24.3691,24.3975,481600.0
2006-03-01 10:30:00,43.0,43.55,42.85,43.38,574200.0,24.3804,24.6923,24.2954,24.5959,574200.0
2006-03-01 11:00:00,43.38,43.84,43.33,43.67,273200.0,24.5959,24.8567,24.5675,24.7603,273200.0
2006-03-01 11:30:00,43.69,43.81,43.21,43.52,212200.0,24.7717,24.8397,24.4995,24.6753,212200.0
2006-03-01 12:00:00,43.51,43.56,43.26,43.3,131400.0,24.6696,24.698,24.5279,24.5505,131400.0
2006-03-01 12:30:00,43.29,43.74,43.28,43.6,101200.0,24.5449,24.8,24.5392,24.7206,101200.0
2006-03-01 13:00:00,43.6,43.65,43.46,43.55,89400.0,24.7206,24.749,24.6413,24.6923,89400.0
2006-03-01 13:30:00,43.55,43.55,43.36,43.48,93200.0,24.6923,24.6923,24.5846,24.6526,93200.0
2006-03-01 14:00:00,43.48,43.78,43.41,43.71,159000.0,24.6526,24.8227,24.6129,24.783,159000.0
2006-03-01 14:30:00,43.7,43.76,43.62,43.7,138200.0,24.7773,24.8114,24.732,24.7773,138200.0
2006-03-01 15:00:00,43.7,43.98,43.69,43.87,218400.0,24.7773,24.9361,24.7717,24.8737,218400.0
2006-03-01 15:30:00,43.87,43.9,43.6,43.74,363400.0,24.8737,24.8907,24.7206,24.8,363400.0
2006-03-02 09:30:00,43.75,43.76,43.2,43.21,265800.0,24.8057,24.8114,24.4938,24.4995,265800.0
2006-03-02 10:00:00,43.21,43.63,43.21,43.63,256200.0,24.4995,24.7376,24.4995,24.7376,256200.0
2006-03-02 10:30:00,43.6,44.13,43.53,44.06,282400.0,24.7206,25.0211,24.6809,24.9815,282400.0
2006-03-02 11:00:00,44.08,44.31,44.06,44.18,257600.0,24.9928,25.1232,24.9815,25.0495,257600.0
2006-03-02 11:30:00,44.15,44.23,43.94,44.08,156400.0,25.0325,25.0778,24.9134,24.9928,156400.0
2006-03-02 12:00:00,44.08,44.14,43.83,43.83,161200.0,24.9928,25.0268,24.851,24.851,161200.0
2006-03-02 12:30:00,43.83,44.05,43.77,44.01,259000.0,24.851,24.9758,24.817,24.9531,259000.0
2006-03-02 13:00:00,44.01,44.18,43.95,44.13,140600.0,24.9531,25.0495,24.9191,25.0211,140600.0
2006-03-02 13:30:00,44.13,44.24,44.08,44.18,80200.0,25.0211,25.0835,24.9928,25.0495,80200.0
2006-03-02 14:00:00,44.17,44.35,44.15,44.33,195600.0,25.0438,25.1459,25.0325,25.1345,195600.0
2006-03-02 14:30:00,44.32,44.55,44.28,44.42,208600.0,25.1289,25.2593,25.1062,25.1856,208600.0
2006-03-02 15:00:00,44.43,44.54,44.34,44.42,228800.0,25.1912,25.2536,25.1402,25.1856,228800.0
2006-03-02 15:30:00,44.42,44.55,44.27,44.51,267800.0,25.1856,25.2593,25.1005,25.2366,267800.0
2006-03-03 09:30:00,44.6,44.85,44.35,44.72,750400.0,25.2876,25.4294,25.1459,25.3557,750400.0
2006-03-03 10:00:00,44.69,44.78,44.43,44.57,544000.0,25.3387,25.3897,25.1912,25.2706,544000.0
2006-03-03 10:30:00,44.59,44.65,44.16,44.18,416600.0,25.282,25.316,25.0381,25.0495,416600.0
2006-03-03 11:00:00,44.18,44.19,43.66,43.71,639400.0,25.0495,25.0552,24.7547,24.783,639400.0
2006-03-03 11:30:00,43.74,43.92,43.57,43.87,300800.0,24.8,24.9021,24.7036,24.8737,300800.0
2006-03-03 12:00:00,43.88,44.06,43.77,43.96,231600.0,24.8794,24.9815,24.817,24.9248,231600.0
2006-03-03 12:30:00,43.93,44.32,43.87,44.2,313800.0,24.9077,25.1289,24.8737,25.0608,313800.0
2006-03-03 13:00:00,44.2,44.37,44.18,44.37,169200.0,25.0608,25.1572,25.0495,25.1572,169200.0
2006-03-03 13:30:00,44.38,44.5,44.34,44.38,166200.0,25.1629,25.2309,25.1402,25.1629,166200.0
2006-03-03 14:00:00,44.37,44.47,44.32,44.39,158600.0,25.1572,25.2139,25.1289,25.1686,158600.0
2006-03-03 14:30:00,44.4,44.48,44.31,44.32,121400.0,25.1742,25.2196,25.1232,25.1289,121400.0
2006-03-03 15:00:00,44.33,44.38,44.09,44.1,478200.0,25.1345,25.1629,24.9985,25.0041,478200.0
2006-03-03 15:30:00,44.1,44.13,43.72,43.85,634800.0,25.0041,25.0211,24.7887,24.8624,634800.0
2006-03-06 09:30:00,44.7,45.77,44.7,45.7,1552800.0,25.3443,25.951,25.3443,25.9113,1552800.0
2006-03-06 10:00:00,45.69,46.1,45.6,45.74,1126400.0,25.9056,26.1381,25.8546,25.934,1126400.0
2006-03-06 10:30:00,45.74,45.88,45.35,45.6,929000.0,25.934,26.0134,25.7129,25.8546,929000.0
2006-03-06 11:00:00,45.59,45.82,45.51,45.62,439600.0,25.8489,25.9793,25.8036,25.866,439600.0
2006-03-06 11:30:00,45.6,45.82,45.53,45.61,297000.0,25.8546,25.9793,25.8149,25.8603,297000.0
2006-03-06 12:00:00,45.6,45.6,45.34,45.35,425600.0,25.8546,25.8546,25.7072,25.7129,425600.0
2006-03-06 12:30:00,45.35,45.35,45.06,45.22,538200.0,25.7129,25.7129,25.5484,25.6392,538200.0
2006-03-06 13:00:00,45.24,45.32,44.77,44.8,358400.0,25.6505,25.6959,25.384,25.401,358400.0
2006-03-06 13:30:00,44.77,44.79,44.55,44.76,333400.0,25.384,25.3954,25.2593,25.3783,333400.0
2006-03-06 14:00:00,44.76,44.76,44.35,44.52,368600.0,25.3783,25.3783,25.1459,25.2423,368600.0
2006-03-06 14:30:00,44.52,44.81,44.52,44.73,200800.0,25.2423,25.4067,25.2423,25.3613,200800.0
2006-03-06 15:00:00,44.73,45.1,44.68,45.02,284000.0,25.3613,25.5711,25.333,25.5258,284000.0
2006-03-06 15:30:00,45.02,45.06,44.88,44.98,338600.0,25.5258,25.5484,25.4464,25.5031,338600.0
2006-03-07 09:30:00,44.9,44.9,44.24,44.37,668600.0,25.4577,25.4577,25.0835,25.1572,668600.0
2006-03-07 10:00:00,44.38,44.79,44.38,44.69,456800.0,25.1629,25.3954,25.1629,25.3387,456800.0
2006-03-07 10:30:00,44.7,44.72,44.46,44.52,294800.0,25.3443,25.3557,25.2082,25.2423,294800.0
2006-03-07 11:00:00,44.52,44.93,44.48,44.88,406200.0,25.2423,25.4747,25.2196,25.4464,406200.0
2006-03-07 11:30:00,44.88,44.88,44.45,44.49,252600.0,25.4464,25.4464,25.2026,25.2253,252600.0
2006-03-07 12:00:00,44.49,44.54,44.41,44.45,240000.0,25.2253,25.2536,25.1799,25.2026,240000.0
2006-03-07 12:30:00,44.47,44.47,44.0,44.0,308600.0,25.2139,25.2139,24.9474,24.9474,308600.0
2006-03-07 13:00:00,43.99,44.06,43.7,43.81,347400.0,24.9418,24.9815,24.7773,24.8397,347400.0
2006-03-07 13:30:00,43.82,44.09,43.72,44.09,317200.0,24.8454,24.9985,24.7887,24.9985,317200.0
2006-03-07 14:00:00,44.08,44.2,43.76,43.77,347000.0,24.9928,25.0608,24.8114,24.817,347000.0
2006-03-07 14:30:00,43.76,43.99,43.68,43.91,251800.0,24.8114,24.9418,24.766,24.8964,251800.0
2006-03-07 15:00:00,43.91,44.04,43.76,43.87,272200.0,24.8964,24.9701,24.8114,24.8737,272200.0
2006-03-07 15:30:00,43.87,43.94,43.77,43.93,703400.0,24.8737,24.9134,24.817,24.9077,703400.0
2006-03-08 09:30:00,43.69,43.88,42.98,43.16,730000.0,24.7717,24.8794,24.3691,24.4712,730000.0
2006-03-08 10:00:00,43.16,43.8,43.1,43.6,749200.0,24.4712,24.834,24.4371,24.7206,749200.0
2006-03-08 10:30:00,43.66,44.33,43.66,44.33,757600.0,24.7547,25.1345,24.7547,25.1345,757600.0
2006-03-08 11:00:00,44.34,44.37,43.99,44.01,648600.0,25.1402,25.1572,24.9418,24.9531,648600.0
2006-03-08 11:30:00,44.01,44.13,43.45,43.55,540000.0,24.9531,25.0211,24.6356,24.6923,540000.0
2006-03-08 12:00:00,43.53,43.65,43.29,43.6,404000.0,24.6809,24.749,24.5449,24.7206,404000.0
2006-03-08 12:30:00,43.6,43.75,43.47,43.71,382400.0,24.7206,24.8057,24.6469,24.783,382400.0
2006-03-08 13:00:00,43.71,43.96,43.61,43.71,254400.0,24.783,24.9248,24.7263,24.783,254400.0
2006-03-08 13:30:00,43.72,43.72,43.41,43.47,143800.0,24.7887,24.7887,24.6129,24.6469,143800.0
2006-03-08 14:00:00,43.47,43.83,43.43,43.76,607000.0,24.6469,24.851,24.6242,24.8114,607000.0
2006-03-08 14:30:00,43.77,44.32,43.75,44.16,518600.0,24.817,25.1289,24.8057,25.0381,518600.0
2006-03-08 15:00:00,44.15,44.58,44.11,44.52,430400.0,25.0325,25.2763,25.0098,25.2423,430400.0
2006-03-08 15:30:00,44.52,44.54,44.29,44.4,412800.0,25.2423,25.2536,25.1119,25.1742,412800.0
2006-03-09 09:30:00,45.24,45.88,45.24,45.85,1227600.0,25.6505,26.0134,25.6505,25.9964,1227600.0
2006-03-09 10:00:00,45.85,45.99,45.63,45.7,648600.0,25.9964,26.0757,25.8716,25.9113,648600.0
2006-03-09 10:30:00,45.7,45.83,45.38,45.38,553800.0,25.9113,25.985,25.7299,25.7299,553800.0
2006-03-09 11:00:00,45.38,45.6,45.33,45.55,440800.0,25.7299,25.8546,25.7015,25.8263,440800.0
2006-03-09 11:30:00,45.55,45.6,45.37,45.42,289000.0,25.8263,25.8546,25.7242,25.7526,289000.0
2006-03-09 12:00:00,45.42,45.44,45.18,45.38,491600.0,25.7526,25.7639,25.6165,25.7299,491600.0
2006-03-09 12:30:00,45.41,45.41,45.06,45.19,256000.0,25.7469,25.7469,25.5484,25.6221,256000.0
2006-03-09 13:00:00,45.19,45.42,45.15,45.21,392600.0,25.6221,25.7526,25.5995,25.6335,392600.0
2006-03-09 13:30:00,45.22,45.31,45.16,45.28,151600.0,25.6392,25.6902,25.6051,25.6732,151600.0
2006-03-09 14:00:00,45.29,45.56,45.27,45.29,377200.0,25.6788,25.8319,25.6675,25.6788,377200.0
2006-03-09 14:30:00,45.29,45.42,45.16,45.32,322600.0,25.6788,25.7526,25.6051,25.6959,322600.0
2006-03-09 15:00:00,45.29,45.32,45.01,45.15,428400.0,25.6788,25.6959,25.5201,25.5995,428400.0
2006-03-09 15:30:00,45.13,45.18,45.05,45.1,524400.0,25.5881,25.6165,25.5428,25.5711,524400.0
2006-03-10 09:30:00,46.25,46.74,46.01,46.29,1827000.0,26.2232,26.501,26.0871,26.2458,1827000.0
2006-03-10 10:00:00,46.32,46.48,45.81,46.4,1230600.0,26.2628,26.3536,25.9737,26.3082,1230600.0
2006-03-10 10:30:00,46.38,46.6,46.38,46.53,868600.0,26.2969,26.4216,26.2969,26.3819,868600.0
2006-03-10 11:00:00,46.54,46.58,46.36,46.53,394000.0,26.3876,26.4103,26.2855,26.3819,394000.0
2006-03-10 11:30:00,46.56,46.74,46.43,46.72,424600.0,26.3989,26.501,26.3252,26.4896,424600.0
2006-03-10 12:00:00,46.73,46.96,46.73,46.87,559800.0,26.4953,26.6257,26.4953,26.5747,559800.0
2006-03-10 12:30:00,46.88,47.1,46.87,46.95,394600.0,26.5804,26.7051,26.5747,26.62,394600.0
2006-03-10 13:00:00,46.95,47.06,46.93,46.96,144000.0,26.62,26.6824,26.6087,26.6257,144000.0
2006-03-10 13:30:00,46.96,47.09,46.85,47.09,211600.0,26.6257,26.6994,26.5633,26.6994,211600.0
2006-03-10 14:00:00,47.1,47.37,47.07,47.23,388800.0,26.7051,26.8582,26.6881,26.7788,388800.0
2006-03-10 14:30:00,47.2,47.47,47.13,47.16,439200.0,26.7618,26.9149,26.7221,26.7391,439200.0
2006-03-10 15:00:00,47.13,47.37,46.9,47.35,588800.0,26.7221,26.8582,26.5917,26.8468,588800.0
2006-03-10 15:30:00,47.35,47.57,46.75,47.54,801600.0,26.8468,26.9716,26.5066,26.9546,801600.0
2006-03-13 09:30:00,48.0,48.02,47.06,47.16,979400.0,27.2154,27.2267,26.6824,26.7391,979400.0
2006-03-13 10:00:00,47.17,47.4,46.7,46.7,835400.0,26.7448,26.8752,26.4783,26.4783,835400.0
2006-03-13 10:30:00,46.72,46.92,46.5,46.51,854600.0,26.4896,26.603,26.3649,26.3706,854600.0
2006-03-13 11:00:00,46.51,46.71,46.46,46.64,652800.0,26.3706,26.484,26.3422,26.4443,652800.0
2006-03-13 11:30:00,46.64,46.69,46.49,46.62,313000.0,26.4443,26.4726,26.3592,26.4329,313000.0
2006-03-13 12:00:00,46.62,46.79,46.51,46.59,393200.0,26.4329,26.5293,26.3706,26.4159,393200.0
2006-03-13 12:30:00,46.59,46.63,46.33,46.48,270800.0,26.4159,26.4386,26.2685,26.3536,270800.0
2006-03-13 13:00:00,46.48,46.48,46.05,46.3,468000.0,26.3536,26.3536,26.1098,26.2515,468000.0
2006-03-13 13:30:00,46.29,46.39,46.18,46.24,426000.0,26.2458,26.3025,26.1835,26.2175,426000.0
2006-03-13 14:00:00,46.24,46.27,45.96,45.99,434000.0,26.2175,26.2345,26.0587,26.0757,434000.0
2006-03-13 14:30:00,45.99,46.26,45.96,46.13,527800.0,26.0757,26.2288,26.0587,26.1551,527800.0
2006-03-13 15:00:00,46.15,46.36,46.12,46.3,561800.0,26.1665,26.2855,26.1494,26.2515,561800.0
2006-03-13 15:30:00,46.29,46.5,46.18,46.36,703600.0,26.2458,26.3649,26.1835,26.2855,703600.0
2006-03-14 09:30:00,46.0,46.56,45.94,46.5,879000.0,26.0814,26.3989,26.0474,26.3649,879000.0
2006-03-14 10:00:00,46.59,46.74,46.43,46.49,796800.0,26.4159,26.501,26.3252,26.3592,796800.0
2006-03-14 10:30:00,46.49,46.6,46.4,46.55,302400.0,26.3592,26.4216,26.3082,26.3932,302400.0
2006-03-14 11:00:00,46.55,46.88,46.48,46.8,343600.0,26.3932,26.5804,26.3536,26.535,343600.0
2006-03-14 11:30:00,46.8,47.25,46.78,47.23,500600.0,26.535,26.7901,26.5237,26.7788,500600.0
2006-03-14 12:00:00,47.22,47.39,47.22,47.36,302600.0,26.7731,26.8695,26.7731,26.8525,302600.0
2006-03-14 12:30:00,47.36,47.36,47.23,47.32,239000.0,26.8525,26.8525,26.7788,26.8298,239000.0
2006-03-14 13:00:00,47.3,47.83,47.3,47.54,335200.0,26.8185,27.119,26.8185,26.9546,335200.0
2006-03-14 13:30:00,47.53,47.58,47.41,47.45,200600.0,26.9489,26.9772,26.8809,26.9035,200600.0
2006-03-14 14:00:00,47.47,47.87,47.46,47.8,263400.0,26.9149,27.1417,26.9092,27.102,263400.0
2006-03-14 14:30:00,47.79,47.85,47.7,47.81,288200.0,27.0963,27.1303,27.0453,27.1077,288200.0
2006-03-14 15:00:00,47.81,47.91,47.71,47.72,316600.0,27.1077,27.1644,27.051,27.0566,316600.0
2006-03-14 15:30:00,47.71,47.93,47.69,47.9,428200.0,27.051,27.1757,27.0396,27.1587,428200.0
2006-03-15 09:30:00,47.98,48.35,47.81,48.32,774600.0,27.204,27.4138,27.1077,27.3968,774600.0
2006-03-15 10:00:00,48.32,48.33,48.12,48.26,459000.0,27.3968,27.4025,27.2834,27.3628,459000.0
2006-03-15 10:30:00,48.26,48.27,47.8,47.96,389000.0,27.3628,27.3685,27.102,27.1927,389000.0
2006-03-15 11:00:00,47.99,48.12,47.86,48.05,231800.0,27.2097,27.2834,27.136,27.2437,231800.0
2006-03-15 11:30:00,48.01,48.1,47.74,48.05,199000.0,27.221,27.2721,27.068,27.2437,199000.0
2006-03-15 12:00:00,48.05,48.26,47.95,48.21,337800.0,27.2437,27.3628,27.187,27.3344,337800.0
2006-03-15 12:30:00,48.19,48.19,48.06,48.1,139400.0,27.3231,27.3231,27.2494,27.2721,139400.0
2006-03-15 13:00:00,48.11,48.11,47.83,47.85,189200.0,27.2777,27.2777,27.119,27.1303,189200.0
2006-03-15 13:30:00,47.84,48.17,47.77,48.16,306200.0,27.1247,27.3118,27.085,27.3061,306200.0
2006-03-15 14:00:00,48.16,48.28,48.02,48.25,334400.0,27.3061,27.3741,27.2267,27.3571,334400.0
2006-03-15 14:30:00,48.25,48.35,48.16,48.24,178400.0,27.3571,27.4138,27.3061,27.3515,178400.0
2006-03-15 15:00:00,48.26,48.55,48.23,48.45,300800.0,27.3628,27.5272,27.3458,27.4705,300800.0
2006-03-15 15:30:00,48.45,48.67,48.43,48.59,532200.0,27.4705,27.5953,27.4592,27.5499,532200.0
2006-03-16 09:30:00,48.77,49.02,48.35,48.58,475400.0,27.652,27.7937,27.4138,27.5442,475400.0
2006-03-16 10:00:00,48.58,48.98,48.43,48.65,362800.0,27.5442,27.771,27.4592,27.5839,362800.0
2006-03-16 10:30:00,48.63,48.72,48.02,48.21,357800.0,27.5726,27.6236,27.2267,27.3344,357800.0
2006-03-16 11:00:00,48.19,48.62,48.19,48.62,206000.0,27.3231,27.5669,27.3231,27.5669,206000.0
2006-03-16 11:30:00,48.62,48.85,48.57,48.69,263400.0,27.5669,27.6973,27.5386,27.6066,263400.0
2006-03-16 12:00:00,48.69,48.99,48.64,48.97,223800.0,27.6066,27.7767,27.5783,27.7654,223800.0
2006-03-16 12:30:00,48.93,49.25,48.91,49.21,257200.0,27.7427,27.9241,27.7313,27.9014,257200.0
2006-03-16 13:00:00,49.21,49.24,48.87,48.99,294200.0,27.9014,27.9184,27.7087,27.7767,294200.0
2006-03-16 13:30:00,48.97,48.97,48.56,48.57,228600.0,27.7654,27.7654,27.5329,27.5386,228600.0
2006-03-16 14:00:00,48.58,48.79,48.58,48.74,182000.0,27.5442,27.6633,27.5442,27.6349,182000.0
2006-03-16 14:30:00,48.74,48.74,48.38,48.46,201400.0,27.6349,27.6349,27.4308,27.4762,201400.0
2006-03-16 15:00:00,48.47,48.64,48.33,48.4,249600.0,27.4819,27.5783,27.4025,27.4422,249600.0
2006-03-16 15:30:00,48.4,48.53,48.35,48.44,382400.0,27.4422,27.5159,27.4138,27.4649,382400.0
2006-03-17 09:30:00,48.75,49.18,48.45,49.14,650200.0,27.6406,27.8844,27.4705,27.8617,650200.0
2006-03-17 10:00:00,49.12,49.74,48.92,49.74,592600.0,27.8504,28.2019,27.737,28.2019,592600.0
2006-03-17 10:30:00,49.73,49.98,49.38,49.89,913600.0,28.1963,28.338,27.9978,28.287,913600.0
2006-03-17 11:00:00,49.9,49.93,49.67,49.76,471800.0,28.2927,28.3097,28.1622,28.2133,471800.0
2006-03-17 11:30:00,49.75,49.8,49.63,49.71,385000.0,28.2076,28.236,28.1396,28.1849,385000.0
2006-03-17 12:00:00,49.71,49.85,49.7,49.8,301800.0,28.1849,28.2643,28.1793,28.236,301800.0
2006-03-17 12:30:00,49.82,49.82,49.68,49.7,399800.0,28.2473,28.2473,28.1679,28.1793,399800.0
2006-03-17 13:00:00,49.7,49.71,49.45,49.5,230400.0,28.1793,28.1849,28.0375,28.0659,230400.0
2006-03-17 13:30:00,49.5,49.5,49.35,49.37,231400.0,28.0659,28.0659,27.9808,27.9922,231400.0
2006-03-17 14:00:00,49.36,49.49,49.24,49.36,240200.0,27.9865,28.0602,27.9184,27.9865,240200.0
2006-03-17 14:30:00,49.37,49.45,49.11,49.31,331200.0,27.9922,28.0375,27.8447,27.9581,331200.0
2006-03-17 15:00:00,49.32,49.37,49.24,49.25,352800.0,27.9638,27.9922,27.9184,27.9241,352800.0
2006-03-17 15:30:00,49.26,49.44,49.18,49.32,518600.0,27.9298,28.0318,27.8844,27.9638,518600.0
2006-03-20 09:30:00,49.99,50.53,49.8,49.99,1114400.0,28.3437,28.6499,28.236,28.3437,1114400.0
2006-03-20 10:00:00,49.94,49.96,49.3,49.3,599600.0,28.3153,28.3267,27.9525,27.9525,599600.0
2006-03-20 10:30:00,49.27,49.55,49.1,49.18,543200.0,27.9355,28.0942,27.8391,27.8844,543200.0
2006-03-20 11:00:00,49.18,49.52,48.95,49.07,456800.0,27.8844,28.0772,27.754,27.8221,456800.0
2006-03-20 11:30:00,49.05,49.44,48.84,49.4,520000.0,27.8107,28.0318,27.6916,28.0092,520000.0
2006-03-20 12:00:00,49.41,49.62,49.33,49.37,241600.0,28.0148,28.1339,27.9695,27.9922,241600.0
2006-03-20 12:30:00,49.38,49.56,49.36,49.51,274000.0,27.9978,28.0999,27.9865,28.0715,274000.0
2006-03-20 13:00:00,49.5,49.54,49.35,49.41,254200.0,28.0659,28.0885,27.9808,28.0148,254200.0
2006-03-20 13:30:00,49.39,49.39,49.13,49.2,162200.0,28.0035,28.0035,27.8561,27.8958,162200.0
2006-03-20 14:00:00,49.21,49.37,49.18,49.21,173000.0,27.9014,27.9922,27.8844,27.9014,173000.0
2006-03-20 14:30:00,49.21,49.3,49.1,49.19,154600.0,27.9014,27.9525,27.8391,27.8901,154600.0
2006-03-20 15:00:00,49.19,49.37,49.18,49.2,134400.0,27.8901,27.9922,27.8844,27.8958,134400.0
2006-03-20 15:30:00,49.21,49.56,49.2,49.5,612600.0,27.9014,28.0999,27.8958,28.0659,612600.0
2006-03-21 09:30:00,49.5,49.75,49.21,49.66,557000.0,28.0659,28.2076,27.9014,28.1566,557000.0
2006-03-21 10:00:00,49.66,49.72,49.26,49.43,434800.0,28.1566,28.1906,27.9298,28.0262,434800.0
2006-03-21 10:30:00,49.43,49.72,49.26,49.27,395600.0,28.0262,28.1906,27.9298,27.9355,395600.0
2006-03-21 11:00:00,49.26,49.53,49.26,49.45,196000.0,27.9298,28.0829,27.9298,28.0375,196000.0
2006-03-21 11:30:00,49.45,50.0,49.38,49.95,434600.0,28.0375,28.3494,27.9978,28.321,434600.0
2006-03-21 12:00:00,49.94,50.02,49.77,49.9,215600.0,28.3153,28.3607,28.2189,28.2927,215600.0
2006-03-21 12:30:00,49.9,49.95,49.72,49.81,238000.0,28.2927,28.321,28.1906,28.2416,238000.0
2006-03-21 13:00:00,49.81,49.91,49.75,49.88,248200.0,28.2416,28.2983,28.2076,28.2813,248200.0
2006-03-21 13:30:00,49.87,49.91,49.71,49.83,416000.0,28.2756,28.2983,28.1849,28.253,416000.0
2006-03-21 14:00:00,49.83,49.9,49.31,49.35,451800.0,28.253,28.2927,27.9581,27.9808,451800.0
2006-03-21 14:30:00,49.35,49.45,49.27,49.38,469400.0,27.9808,28.0375,27.9355,27.9978,469400.0
2006-03-21 15:00:00,49.4,49.58,49.12,49.12,519200.0,28.0092,28.1112,27.8504,27.8504,519200.0
2006-03-21 15:30:00,49.1,49.2,48.71,48.85,732000.0,27.8391,27.8958,27.6179,27.6973,732000.0
2006-03-22 09:30:00,48.91,49.49,48.88,49.24,403600.0,27.7313,28.0602,27.7143,27.9184,403600.0
2006-03-22 10:00:00,49.3,50.0,49.3,49.78,496200.0,27.9525,28.3494,27.9525,28.2246,496200.0
2006-03-22 10:30:00,49.77,49.96,49.63,49.65,416600.0,28.2189,28.3267,28.1396,28.1509,416600.0
2006-03-22 11:00:00,49.67,49.72,49.41,49.55,371000.0,28.1622,28.1906,28.0148,28.0942,371000.0
2006-03-22 11:30:00,49.55,49.9,49.55,49.79,298400.0,28.0942,28.2927,28.0942,28.2303,298400.0
2006-03-22 12:00:00,49.81,49.85,49.75,49.77,142400.0,28.2416,28.2643,28.2076,28.2189,142400.0
2006-03-22 12:30:00,49.77,49.77,49.5,49.52,239800.0,28.2189,28.2189,28.0659,28.0772,239800.0
2006-03-22 13:00:00,49.53,49.8,49.53,49.55,216400.0,28.0829,28.236,28.0829,28.0942,216400.0
2006-03-22 13:30:00,49.56,49.72,49.55,49.59,177400.0,28.0999,28.1906,28.0942,28.1169,177400.0
2006-03-22 14:00:00,49.6,49.71,49.05,49.1,331200.0,28.1226,28.1849,27.8107,27.8391,331200.0
2006-03-22 14:30:00,49.1,49.54,49.09,49.48,320600.0,27.8391,28.0885,27.8334,28.0545,320600.0
2006-03-22 15:00:00,49.45,49.45,49.22,49.38,238000.0,28.0375,28.0375,27.9071,27.9978,238000.0
2006-03-22 15:30:00,49.39,49.67,49.38,49.6,412000.0,28.0035,28.1622,27.9978,28.1226,412000.0
2006-03-23 09:30:00,49.88,50.4,49.87,50.35,425800.0,28.2813,28.5761,28.2756,28.5478,425800.0
2006-03-23 10:00:00,50.38,50.47,49.92,50.15,600000.0,28.5648,28.6158,28.304,28.4344,600000.0
2006-03-23 10:30:00,50.15,50.51,49.75,50.51,513600.0,28.4344,28.6385,28.2076,28.6385,513600.0
2006-03-23 11:00:00,50.52,50.9,50.38,50.6,432000.0,28.6442,28.8596,28.5648,28.6895,432000.0
2006-03-23 11:30:00,50.58,51.01,50.58,50.92,332200.0,28.6782,28.922,28.6782,28.871,332200.0
2006-03-23 12:00:00,50.95,51.0,50.72,50.8,185400.0,28.888,28.9163,28.7576,28.8029,185400.0
2006-03-23 12:30:00,50.8,51.1,50.8,50.92,243000.0,28.8029,28.973,28.8029,28.871,243000.0
2006-03-23 13:00:00,50.92,50.96,50.68,50.88,180600.0,28.871,28.8937,28.7349,28.8483,180600.0
2006-03-23 13:30:00,50.88,50.91,50.7,50.9,168600.0,28.8483,28.8653,28.7462,28.8596,168600.0
2006-03-23 14:00:00,50.88,50.94,50.7,50.91,276800.0,28.8483,28.8823,28.7462,28.8653,276800.0
2006-03-23 14:30:00,50.92,51.09,50.89,51.0,317000.0,28.871,28.9674,28.854,28.9163,317000.0
2006-03-23 15:00:00,51.01,51.08,50.87,50.98,324400.0,28.922,28.9617,28.8426,28.905,324400.0
2006-03-23 15:30:00,50.98,50.98,50.74,50.88,381200.0,28.905,28.905,28.7689,28.8483,381200.0
2006-03-24 09:30:00,50.51,50.77,50.27,50.73,411000.0,28.6385,28.7859,28.5024,28.7633,411000.0
2006-03-24 10:00:00,50.73,51.0,50.56,50.99,390000.0,28.7633,28.9163,28.6669,28.9107,390000.0
2006-03-24 10:30:00,50.99,51.19,50.67,50.78,234000.0,28.9107,29.0241,28.7292,28.7916,234000.0
2006-03-24 11:00:00,50.77,50.98,50.67,50.82,242800.0,28.7859,28.905,28.7292,28.8143,242800.0
2006-03-24 11:30:00,50.82,51.08,50.75,50.88,221800.0,28.8143,28.9617,28.7746,28.8483,221800.0
2006-03-24 12:00:00,50.88,51.03,50.75,50.98,170200.0,28.8483,28.9334,28.7746,28.905,170200.0
2006-03-24 12:30:00,50.98,51.11,50.84,51.05,171400.0,28.905,28.9787,28.8256,28.9447,171400.0
2006-03-24 13:00:00,51.06,51.06,50.7,50.8,202200.0,28.9504,28.9504,28.7462,28.8029,202200.0
2006-03-24 13:30:00,50.79,50.88,50.67,50.82,244600.0,28.7973,28.8483,28.7292,28.8143,244600.0
2006-03-24 14:00:00,50.8,51.04,50.71,50.94,164000.0,28.8029,28.939,28.7519,28.8823,164000.0
2006-03-24 14:30:00,50.94,51.18,50.85,50.95,195200.0,28.8823,29.0184,28.8313,28.888,195200.0
2006-03-24 15:00:00,50.93,51.12,50.92,51.05,202400.0,28.8767,28.9844,28.871,28.9447,202400.0
2006-03-24 15:30:00,51.05,51.25,50.96,51.16,326400.0,28.9447,29.0581,28.8937,29.0071,326400.0
2006-03-27 09:30:00,51.55,51.56,51.01,51.06,531400.0,29.2282,29.2339,28.922,28.9504,531400.0
2006-03-27 10:00:00,51.06,51.25,50.95,51.25,408600.0,28.9504,29.0581,28.888,29.0581,408600.0
2006-03-27 10:30:00,51.25,51.65,51.24,51.52,243200.0,29.0581,29.2849,29.0524,29.2112,243200.0
2006-03-27 11:00:00,51.51,51.53,51.32,51.37,262800.0,29.2055,29.2168,29.0978,29.1261,262800.0
2006-03-27 11:30:00,51.38,51.63,51.38,51.55,211400.0,29.1318,29.2735,29.1318,29.2282,211400.0
2006-03-27 12:00:00,51.56,51.65,51.48,51.63,193600.0,29.2339,29.2849,29.1885,29.2735,193600.0
2006-03-27 12:30:00,51.63,51.85,51.6,51.7,156200.0,29.2735,29.3983,29.2565,29.3132,156200.0
2006-03-27 13:00:00,51.7,51.9,51.6,51.62,156200.0,29.3132,29.4266,29.2565,29.2679,156200.0
2006-03-27 13:30:00,51.61,51.8,51.6,51.76,140000.0,29.2622,29.3699,29.2565,29.3473,140000.0
2006-03-27 14:00:00,51.77,51.88,51.75,51.82,221400.0,29.3529,29.4153,29.3416,29.3813,221400.0
2006-03-27 14:30:00,51.81,51.98,51.81,51.97,275600.0,29.3756,29.472,29.3756,29.4663,275600.0
2006-03-27 15:00:00,51.96,52.14,51.92,52.11,460400.0,29.4606,29.5627,29.438,29.5457,460400.0
2006-03-27 15:30:00,52.1,52.25,52.08,52.2,505400.0,29.54,29.6251,29.5287,29.5967,505400.0
2006-03-28 09:30:00,52.16,52.25,51.85,52.08,587200.0,29.574,29.6251,29.3983,29.5287,587200.0
2006-03-28 10:00:00,52.08,52.31,51.89,52.26,495200.0,29.5287,29.6591,29.421,29.6307,495200.0
2006-03-28 10:30:00,52.26,52.69,52.26,52.58,657800.0,29.6307,29.8745,29.6307,29.8122,657800.0
2006-03-28 11:00:00,52.58,53.1,52.58,52.96,764600.0,29.8122,30.107,29.8122,30.0276,764600.0
2006-03-28 11:30:00,52.97,53.29,52.96,53.06,445400.0,30.0333,30.2147,30.0276,30.0843,445400.0
2006-03-28 12:00:00,53.06,53.06,52.78,52.85,175600.0,30.0843,30.0843,29.9256,29.9653,175600.0
2006-03-28 12:30:00,52.85,52.96,52.63,52.74,202800.0,29.9653,30.0276,29.8405,29.9029,202800.0
2006-03-28 13:00:00,52.74,52.77,52.45,52.73,287000.0,29.9029,29.9199,29.7385,29.8972,287000.0
2006-03-28 13:30:00,52.74,52.75,52.46,52.57,229600.0,29.9029,29.9086,29.7441,29.8065,229600.0
2006-03-28 14:00:00,52.57,52.65,51.91,51.96,395000.0,29.8065,29.8519,29.4323,29.4606,395000.0
2006-03-28 14:30:00,51.95,52.33,51.88,52.18,385200.0,29.455,29.6704,29.4153,29.5854,385200.0
2006-03-28 15:00:00,52.22,52.25,51.65,51.77,420200.0,29.6081,29.6251,29.2849,29.3529,420200.0
2006-03-28 15:30:00,51.77,51.88,51.65,51.85,457200.0,29.3529,29.4153,29.2849,29.3983,457200.0
2006-03-29 09:30:00,52.2,52.63,52.11,52.3,615400.0,29.7925,30.0379,29.7412,29.8496,615400.0
2006-03-29 10:00:00,52.3,52.41,52.13,52.28,418800.0,29.8496,29.9124,29.7526,29.8382,418800.0
2006-03-29 10:30:00,52.31,52.62,52.23,52.46,325400.0,29.8553,30.0322,29.8096,29.9409,325400.0
2006-03-29 11:00:00,52.45,52.9,52.38,52.86,436200.0,29.9352,30.192,29.8953,30.1692,436200.0
2006-03-29 11:30:00,52.87,52.95,52.67,52.82,396400.0,30.1749,30.2206,30.0608,30.1464,396400.0
2006-03-29 12:00:00,52.83,52.97,52.81,52.88,138200.0,30.1521,30.232,30.1407,30.1806,138200.0
2006-03-29 12:30:00,52.87,52.92,52.74,52.74,99600.0,30.1749,30.2035,30.1007,30.1007,99600.0
2006-03-29 13:00:00,52.76,52.9,52.73,52.74,176400.0,30.1121,30.192,30.095,30.1007,176400.0
2006-03-29 13:30:00,52.75,53.0,52.73,52.99,181200.0,30.1064,30.2491,30.095,30.2434,181200.0
2006-03-29 14:00:00,52.99,53.08,52.7,52.84,291000.0,30.2434,30.2948,30.0779,30.1578,291000.0
2006-03-29 14:30:00,52.83,53.05,52.76,52.99,278800.0,30.1521,30.2777,30.1121,30.2434,278800.0
2006-03-29 15:00:00,52.99,53.21,52.91,53.18,362800.0,30.2434,30.369,30.1978,30.3518,362800.0
2006-03-29 15:30:00,53.16,53.17,52.85,52.94,404000.0,30.3404,30.3461,30.1635,30.2149,404000.0
2006-03-30 09:30:00,54.9,54.9,53.08,53.94,654200.0,31.3335,31.3335,30.2948,30.7856,654200.0
2006-03-30 10:00:00,53.94,54.52,53.79,53.89,674200.0,30.7856,31.1166,30.7,30.7571,674200.0
2006-03-30 10:30:00,53.88,54.2,53.88,53.9,616600.0,30.7514,30.934,30.7514,30.7628,616600.0
2006-03-30 11:00:00,53.9,54.02,53.47,53.91,630400.0,30.7628,30.8313,30.5174,30.7685,630400.0
2006-03-30 11:30:00,53.91,54.18,53.78,53.96,463800.0,30.7685,30.9226,30.6943,30.797,463800.0
2006-03-30 12:00:00,53.97,54.19,53.92,54.08,261000.0,30.8027,30.9283,30.7742,30.8655,261000.0
2006-03-30 12:30:00,54.07,54.13,53.69,53.93,215600.0,30.8598,30.8941,30.6429,30.7799,215600.0
2006-03-30 13:00:00,53.97,53.97,53.45,53.51,334400.0,30.8027,30.8027,30.5059,30.5402,334400.0
2006-03-30 13:30:00,53.48,53.52,53.01,53.21,923600.0,30.5231,30.5459,30.2548,30.369,923600.0
2006-03-30 14:00:00,53.22,53.52,53.09,53.21,246000.0,30.3747,30.5459,30.3005,30.369,246000.0
2006-03-30 14:30:00,53.24,53.35,53.09,53.26,248400.0,30.3861,30.4489,30.3005,30.3975,248400.0
2006-03-30 15:00:00,53.26,53.49,53.21,53.43,252800.0,30.3975,30.5288,30.369,30.4945,252800.0
2006-03-30 15:30:00,53.42,53.62,53.31,53.4,406800.0,30.4888,30.603,30.426,30.4774,406800.0
2006-03-31 09:30:00,52.95,53.1,52.51,52.79,642600.0,30.2206,30.3062,29.9695,30.1293,642600.0
2006-03-31 10:00:00,52.77,52.93,52.6,52.74,634800.0,30.1178,30.2092,30.0208,30.1007,634800.0
2006-03-31 10:30:00,52.7,53.0,52.7,52.88,382800.0,30.0779,30.2491,30.0779,30.1806,382800.0
2006-03-31 11:00:00,52.91,52.91,52.63,52.63,399400.0,30.1978,30.1978,30.0379,30.0379,399400.0
2006-03-31 11:30:00,52.63,52.69,52.42,52.6,356600.0,30.0379,30.0722,29.9181,30.0208,356600.0
2006-03-31 12:00:00,52.6,52.64,52.32,52.46,311800.0,30.0208,30.0437,29.861,29.9409,311800.0
2006-03-31 12:30:00,52.5,52.77,52.38,52.6,351000.0,29.9637,30.1178,29.8953,30.0208,351000.0
2006-03-31 13:00:00,52.59,52.81,52.59,52.65,194200.0,30.0151,30.1407,30.0151,30.0494,194200.0
2006-03-31 13:30:00,52.67,52.75,52.54,52.63,208200.0,30.0608,30.1064,29.9866,30.0379,208200.0
2006-03-31 14:00:00,52.62,53.08,52.58,52.85,359000.0,30.0322,30.2948,30.0094,30.1635,359000.0
2006-03-31 14:30:00,52.84,53.15,52.84,53.08,479000.0,30.1578,30.3347,30.1578,30.2948,479000.0
2006-03-31 15:00:00,53.08,53.18,52.8,52.8,435200.0,30.2948,30.3518,30.135,30.135,435200.0
2006-03-31 15:30:00,52.82,52.84,52.18,52.41,1302000.0,30.1464,30.1578,29.7811,29.9124,1302000.0
2006-04-03 09:30:00,52.75,53.58,52.73,53.56,670800.0,30.1064,30.5801,30.095,30.5687,670800.0
2006-04-03 10:00:00,53.57,54.05,53.42,53.96,784000.0,30.5744,30.8484,30.4888,30.797,784000.0
2006-04-03 10:30:00,54.0,54.49,53.97,54.37,664200.0,30.8199,31.0995,30.8027,31.031,664200.0
2006-04-03 11:00:00,54.37,54.62,54.27,54.58,511400.0,31.031,31.1737,30.974,31.1509,511400.0
2006-04-03 11:30:00,54.57,54.66,54.33,54.33,325800.0,31.1452,31.1965,31.0082,31.0082,325800.0
2006-04-03 12:00:00,54.33,54.49,54.2,54.39,256200.0,31.0082,31.0995,30.934,31.0424,256200.0
2006-04-03 12:30:00,54.38,54.52,54.35,54.49,166200.0,31.0367,31.1166,31.0196,31.0995,166200.0
2006-04-03 13:00:00,54.48,54.52,54.27,54.44,210400.0,31.0938,31.1166,30.974,31.071,210400.0
2006-04-03 13:30:00,54.43,54.51,54.34,54.48,205000.0,31.0653,31.1109,31.0139,31.0938,205000.0
2006-04-03 14:00:00,54.48,54.49,54.23,54.23,329600.0,31.0938,31.0995,30.9511,30.9511,329600.0
2006-04-03 14:30:00,54.24,54.3,53.81,53.94,498400.0,30.9568,30.9911,30.7114,30.7856,498400.0
2006-04-03 15:00:00,53.95,54.38,53.95,54.3,365400.0,30.7913,31.0367,30.7913,30.9911,365400.0
2006-04-03 15:30:00,54.29,54.3,53.73,53.99,680000.0,30.9854,30.9911,30.6658,30.8141,680000.0
2006-04-04 09:30:00,53.6,54.15,53.47,54.08,634400.0,30.5916,30.9055,30.5174,30.8655,634400.0
2006-04-04 10:00:00,54.08,54.59,53.89,53.99,511400.0,30.8655,31.1566,30.7571,30.8141,511400.0
2006-04-04 10:30:00,53.99,54.2,53.85,53.85,306400.0,30.8141,30.934,30.7342,30.7342,306400.0
2006-04-04 11:00:00,53.85,53.99,53.53,53.57,290400.0,30.7342,30.8141,30.5516,30.5744,290400.0
2006-04-04 11:30:00,53.57,54.24,53.57,54.0,303200.0,30.5744,30.9568,30.5744,30.8199,303200.0
2006-04-04 12:00:00,54.0,54.21,53.68,53.77,301400.0,30.8199,30.9397,30.6372,30.6886,301400.0
2006-04-04 12:30:00,53.76,53.97,53.72,53.84,225000.0,30.6829,30.8027,30.66,30.7285,225000.0
2006-04-04 13:00:00,53.83,54.07,53.65,53.68,259800.0,30.7228,30.8598,30.6201,30.6372,259800.0
2006-04-04 13:30:00,53.69,54.02,53.67,53.99,159800.0,30.6429,30.8313,30.6315,30.8141,159800.0
2006-04-04 14:00:00,54.0,54.07,53.75,53.8,331800.0,30.8199,30.8598,30.6772,30.7057,331800.0
2006-04-04 14:30:00,53.8,53.88,53.63,53.77,264800.0,30.7057,30.7514,30.6087,30.6886,264800.0
2006-04-04 15:00:00,53.77,54.11,53.7,53.94,282800.0,30.6886,30.8826,30.6486,30.7856,282800.0
2006-04-04 15:30:00,53.91,54.09,53.84,53.99,385400.0,30.7685,30.8712,30.7285,30.8141,385400.0
2006-04-05 09:30:00,53.96,54.56,53.83,54.29,500800.0,30.797,31.1395,30.7228,30.9854,500800.0
2006-04-05 10:00:00,54.3,54.46,53.91,54.15,465000.0,30.9911,31.0824,30.7685,30.9055,465000.0
2006-04-05 10:30:00,54.15,54.52,54.08,54.22,308400.0,30.9055,31.1166,30.8655,30.9454,308400.0
2006-04-05 11:00:00,54.22,54.52,54.22,54.46,305200.0,30.9454,31.1166,30.9454,31.0824,305200.0
2006-04-05 11:30:00,54.42,54.57,54.3,54.42,447000.0,31.0596,31.1452,30.9911,31.0596,447000.0
2006-04-05 12:00:00,54.42,54.87,54.41,54.68,301800.0,31.0596,31.3164,31.0539,31.208,301800.0
2006-04-05 12:30:00,54.71,55.04,54.64,54.85,220200.0,31.2251,31.4134,31.1851,31.305,220200.0
2006-04-05 13:00:00,54.84,55.43,54.84,55.4,405800.0,31.2993,31.636,31.2993,31.6189,405800.0
2006-04-05 13:30:00,55.4,55.48,55.02,55.24,324800.0,31.6189,31.6645,31.402,31.5276,324800.0
2006-04-05 14:00:00,55.26,55.44,55.13,55.31,205200.0,31.539,31.6417,31.4648,31.5675,205200.0
2006-04-05 14:30:00,55.3,55.45,55.13,55.45,256800.0,31.5618,31.6474,31.4648,31.6474,256800.0
2006-04-05 15:00:00,55.44,55.63,55.28,55.49,260800.0,31.6417,31.7502,31.5504,31.6703,260800.0
2006-04-05 15:30:00,55.5,55.5,55.26,55.33,345800.0,31.676,31.676,31.539,31.5789,345800.0
2006-04-06 09:30:00,55.3,55.7,54.98,55.55,436000.0,31.5618,31.7901,31.3792,31.7045,436000.0
2006-04-06 10:00:00,55.6,55.83,55.1,55.68,560600.0,31.733,31.8643,31.4477,31.7787,560600.0
2006-04-06 10:30:00,55.69,55.94,55.49,55.89,311800.0,31.7844,31.9271,31.6703,31.8985,311800.0
2006-04-06 11:00:00,55.89,55.89,55.68,55.76,288800.0,31.8985,31.8985,31.7787,31.8244,288800.0
2006-04-06 11:30:00,55.75,55.77,55.25,55.27,369000.0,31.8186,31.8301,31.5333,31.5447,369000.0
2006-04-06 12:00:00,55.27,55.44,54.91,54.98,424000.0,31.5447,31.6417,31.3392,31.3792,424000.0
2006-04-06 12:30:00,54.97,55.5,54.97,55.43,232000.0,31.3735,31.676,31.3735,31.636,232000.0
2006-04-06 13:00:00,55.42,55.63,55.33,55.59,153000.0,31.6303,31.7502,31.5789,31.7273,153000.0
2006-04-06 13:30:00,55.59,55.94,55.54,55.72,253600.0,31.7273,31.9271,31.6988,31.8015,253600.0
2006-04-06 14:00:00,55.72,56.01,55.6,55.81,241800.0,31.8015,31.967,31.733,31.8529,241800.0
2006-04-06 14:30:00,55.77,55.87,55.63,55.87,145000.0,31.8301,31.8871,31.7502,31.8871,145000.0
2006-04-06 15:00:00,55.88,55.97,55.69,55.69,218000.0,31.8928,31.9442,31.7844,31.7844,218000.0
2006-04-06 15:30:00,55.68,55.68,55.39,55.43,532600.0,31.7787,31.7787,31.6132,31.636,532600.0
2006-04-07 09:30:00,55.43,55.46,54.62,54.69,508000.0,31.636,31.6531,31.1737,31.2137,508000.0
2006-04-07 10:00:00,54.7,54.8,54.35,54.6,549600.0,31.2194,31.2764,31.0196,31.1623,549600.0
2006-04-07 10:30:00,54.62,54.7,54.28,54.45,424800.0,31.1737,31.2194,30.9797,31.0767,424800.0
2006-04-07 11:00:00,54.47,54.79,54.4,54.46,277400.0,31.0881,31.2707,31.0481,31.0824,277400.0
2006-04-07 11:30:00,54.46,54.47,53.74,53.83,472400.0,31.0824,31.0881,30.6715,30.7228,472400.0
2006-04-07 12:00:00,53.82,54.06,53.74,54.02,230600.0,30.7171,30.8541,30.6715,30.8313,230600.0
2006-04-07 12:30:00,54.02,54.11,53.87,53.87,179200.0,30.8313,30.8826,30.7457,30.7457,179200.0
2006-04-07 13:00:00,53.87,54.13,53.83,54.09,229200.0,30.7457,30.8941,30.7228,30.8712,229200.0
2006-04-07 13:30:00,54.1,54.21,53.95,54.1,200400.0,30.8769,30.9397,30.7913,30.8769,200400.0
2006-04-07 14:00:00,54.09,54.4,54.01,54.26,285800.0,30.8712,31.0481,30.8256,30.9682,285800.0
2006-04-07 14:30:00,54.27,54.55,54.27,54.38,276200.0,30.974,31.1338,30.974,31.0367,276200.0
2006-04-07 15:00:00,54.35,54.51,54.24,54.24,258200.0,31.0196,31.1109,30.9568,30.9568,258200.0
2006-04-07 15:30:00,54.24,54.38,54.09,54.21,493200.0,30.9568,31.0367,30.8712,30.9397,493200.0
2006-04-10 09:30:00,54.05,54.65,53.57,54.27,659200.0,30.8484,31.1908,30.5744,30.974,659200.0
2006-04-10 10:00:00,54.27,54.73,54.05,54.05,387400.0,30.974,31.2365,30.8484,30.8484,387400.0
2006-04-10 10:30:00,54.05,54.23,53.35,53.55,581000.0,30.8484,30.9511,30.4489,30.563,581000.0
2006-04-10 11:00:00,53.52,54.27,53.52,54.16,527200.0,30.5459,30.974,30.5459,30.9112,527200.0
2006-04-10 11:30:00,54.17,54.38,53.98,54.38,261000.0,30.9169,31.0367,30.8084,31.0367,261000.0
2006-04-10 12:00:00,54.39,54.53,54.24,54.49,199400.0,31.0424,31.1223,30.9568,31.0995,199400.0
2006-04-10 12:30:00,54.48,54.59,54.26,54.31,282800.0,31.0938,31.1566,30.9682,30.9968,282800.0
2006-04-10 13:00:00,54.31,54.41,54.18,54.33,245200.0,30.9968,31.0539,30.9226,31.0082,245200.0
2006-04-10 13:30:00,54.34,54.38,53.92,53.99,300200.0,31.0139,31.0367,30.7742,30.8141,300200.0
2006-04-10 14:00:00,53.98,54.17,53.95,54.07,224600.0,30.8084,30.9169,30.7913,30.8598,224600.0
2006-04-10 14:30:00,54.04,54.1,53.67,53.72,296600.0,30.8427,30.8769,30.6315,30.66,296600.0
2006-04-10 15:00:00,53.73,54.33,53.72,54.3,353200.0,30.6658,31.0082,30.66,30.9911,353200.0
2006-04-10 15:30:00,54.26,54.39,54.17,54.3,381200.0,30.9682,31.0424,30.9169,30.9911,381200.0
2006-04-11 09:30:00,54.5,54.93,54.41,54.41,483000.0,31.1052,31.3506,31.0539,31.0539,483000.0
2006-04-11 10:00:00,54.38,54.54,54.0,54.29,467000.0,31.0367,31.1281,30.8199,30.9854,467000.0
2006-04-11 10:30:00,54.24,54.28,53.64,53.98,509800.0,30.9568,30.9797,30.6144,30.8084,509800.0
2006-04-11 11:00:00,53.99,54.19,53.9,53.92,273000.0,30.8141,30.9283,30.7628,30.7742,273000.0
2006-04-11 11:30:00,53.91,53.99,53.56,53.58,324800.0,30.7685,30.8141,30.5687,30.5801,324800.0
2006-04-11 12:00:00,53.57,53.85,53.57,53.77,231600.0,30.5744,30.7342,30.5744,30.6886,231600.0
2006-04-11 12:30:00,53.77,53.91,53.63,53.73,157400.0,30.6886,30.7685,30.6087,30.6658,157400.0
2006-04-11 13:00:00,53.7,53.94,53.66,53.88,215600.0,30.6486,30.7856,30.6258,30.7514,215600.0
2006-04-11 13:30:00,53.89,53.98,53.73,53.81,246600.0,30.7571,30.8084,30.6658,30.7114,246600.0
2006-04-11 14:00:00,53.8,53.9,53.59,53.73,239000.0,30.7057,30.7628,30.5859,30.6658,239000.0
2006-04-11 14:30:00,53.73,53.85,53.42,53.43,348000.0,30.6658,30.7342,30.4888,30.4945,348000.0
2006-04-11 15:00:00,53.43,53.58,53.1,53.21,367400.0,30.4945,30.5801,30.3062,30.369,367400.0
2006-04-11 15:30:00,53.19,53.27,53.05,53.19,509000.0,30.3576,30.4032,30.2777,30.3576,509000.0
2006-04-12 09:30:00,53.24,53.63,52.81,52.96,719800.0,30.3861,30.6087,30.1407,30.2263,719800.0
2006-04-12 10:00:00,52.95,53.39,52.9,53.32,311200.0,30.2206,30.4717,30.192,30.4318,311200.0
2006-04-12 10:30:00,53.35,54.05,53.23,53.64,628800.0,30.4489,30.8484,30.3804,30.6144,628800.0
2006-04-12 11:00:00,53.7,53.73,53.54,53.66,423600.0,30.6486,30.6658,30.5573,30.6258,423600.0
2006-04-12 11:30:00,53.65,53.73,53.08,53.08,348200.0,30.6201,30.6658,30.2948,30.2948,348200.0
2006-04-12 12:00:00,53.1,53.3,52.85,53.26,301600.0,30.3062,30.4203,30.1635,30.3975,301600.0
2006-04-12 12:30:00,53.26,53.49,53.2,53.48,163600.0,30.3975,30.5288,30.3633,30.5231,163600.0
2006-04-12 13:00:00,53.48,53.8,53.48,53.7,202800.0,30.5231,30.7057,30.5231,30.6486,202800.0
2006-04-12 13:30:00,53.71,53.78,53.45,53.61,185000.0,30.6543,30.6943,30.5059,30.5973,185000.0
2006-04-12 14:00:00,53.6,53.66,53.42,53.49,211000.0,30.5916,30.6258,30.4888,30.5288,211000.0
2006-04-12 14:30:00,53.5,53.5,53.33,53.46,243800.0,30.5345,30.5345,30.4375,30.5117,243800.0
2006-04-12 15:00:00,53.46,53.49,53.34,53.38,420600.0,30.5117,30.5288,30.4432,30.466,420600.0
2006-04-12 15:30:00,53.38,53.62,53.37,53.6,492800.0,30.466,30.603,30.4603,30.5916,492800.0
2006-04-13 09:30:00,53.35,53.35,52.83,53.11,600400.0,30.4489,30.4489,30.1521,30.3119,600400.0
2006-04-13 10:00:00,53.1,53.43,52.99,53.1,578600.0,30.3062,30.4945,30.2434,30.3062,578600.0
2006-04-13 10:30:00,53.13,54.25,53.1,54.25,478000.0,30.3233,30.9625,30.3062,30.9625,478000.0
2006-04-13 11:00:00,54.27,54.29,53.93,54.1,315800.0,30.974,30.9854,30.7799,30.8769,315800.0
2006-04-13 11:30:00,54.08,54.85,54.04,54.81,297400.0,30.8655,31.305,30.8427,31.2822,297400.0
2006-04-13 12:00:00,54.81,54.81,54.45,54.52,235800.0,31.2822,31.2822,31.0767,31.1166,235800.0
2006-04-13 12:30:00,54.48,54.48,54.21,54.24,145000.0,31.0938,31.0938,30.9397,30.9568,145000.0
2006-04-13 13:00:00,54.24,54.48,54.13,54.46,187200.0,30.9568,31.0938,30.8941,31.0824,187200.0
2006-04-13 13:30:00,54.43,54.65,54.27,54.62,127800.0,31.0653,31.1908,30.974,31.1737,127800.0
2006-04-13 14:00:00,54.62,54.62,54.27,54.51,118000.0,31.1737,31.1737,30.974,31.1109,118000.0
2006-04-13 14:30:00,54.54,54.58,54.17,54.32,156800.0,31.1281,31.1509,30.9169,31.0025,156800.0
2006-04-13 15:00:00,54.32,54.63,54.27,54.49,337400.0,31.0025,31.1794,30.974,31.0995,337400.0
2006-04-13 15:30:00,54.49,54.83,54.49,54.83,439400.0,31.0995,31.2936,31.0995,31.2936,439400.0
2006-04-17 09:30:00,55.26,55.42,55.06,55.21,464800.0,31.539,31.6303,31.4248,31.5104,464800.0
2006-04-17 10:00:00,55.22,55.77,55.15,55.73,315800.0,31.5162,31.8301,31.4762,31.8072,315800.0
2006-04-17 10:30:00,55.77,55.9,55.61,55.71,402000.0,31.8301,31.9043,31.7387,31.7958,402000.0
2006-04-17 11:00:00,55.72,55.99,55.68,55.98,335000.0,31.8015,31.9556,31.7787,31.9499,335000.0
2006-04-17 11:30:00,55.97,56.03,55.72,55.8,362800.0,31.9442,31.9785,31.8015,31.8472,362800.0
2006-04-17 12:00:00,55.79,56.22,55.78,56.05,294600.0,31.8415,32.0869,31.8358,31.9899,294600.0
2006-04-17 12:30:00,56.06,56.19,55.9,55.98,323200.0,31.9956,32.0698,31.9043,31.9499,323200.0
2006-04-17 13:00:00,55.98,56.02,55.75,56.02,224200.0,31.9499,31.9727,31.8186,31.9727,224200.0
2006-04-17 13:30:00,56.05,56.17,55.76,55.99,305600.0,31.9899,32.0584,31.8244,31.9556,305600.0
2006-04-17 14:00:00,55.99,55.99,55.6,55.67,290800.0,31.9556,31.9556,31.733,31.773,290800.0
2006-04-17 14:30:00,55.67,55.88,55.55,55.63,235200.0,31.773,31.8928,31.7045,31.7502,235200.0
2006-04-17 15:00:00,55.62,55.99,55.56,55.91,284800.0,31.7445,31.9556,31.7102,31.91,284800.0
2006-04-17 15:30:00,55.91,56.26,55.78,56.23,598000.0,31.91,32.1097,31.8358,32.0926,598000.0
2006-04-18 09:30:00,56.8,57.48,56.6,57.45,704600.0,32.4179,32.806,32.3038,32.7889,704600.0
2006-04-18 10:00:00,57.41,57.9,57.4,57.77,733600.0,32.7661,33.0457,32.7604,32.9715,733600.0
2006-04-18 10:30:00,57.75,58.09,57.7,57.73,517600.0,32.9601,33.1542,32.9316,32.9487,517600.0
2006-04-18 11:00:00,57.71,58.05,57.48,57.99,398000.0,32.9373,33.1313,32.806,33.0971,398000.0
2006-04-18 11:30:00,57.99,58.14,57.87,58.01,389800.0,33.0971,33.1827,33.0286,33.1085,389800.0
2006-04-18 12:00:00,58.01,58.14,57.91,57.91,267400.0,33.1085,33.1827,33.0514,33.0514,267400.0
2006-04-18 12:30:00,57.93,57.94,57.77,57.85,309600.0,33.0629,33.0686,32.9715,33.0172,309600.0
2006-04-18 13:00:00,57.85,58.0,57.81,57.87,240800.0,33.0172,33.1028,32.9944,33.0286,240800.0
2006-04-18 13:30:00,57.89,58.02,57.5,57.55,321200.0,33.04,33.1142,32.8174,32.846,321200.0
2006-04-18 14:00:00,57.54,58.15,57.54,58.01,386000.0,32.8403,33.1884,32.8403,33.1085,386000.0
2006-04-18 14:30:00,58.0,58.15,57.8,57.99,283000.0,33.1028,33.1884,32.9887,33.0971,283000.0
2006-04-18 15:00:00,57.99,58.33,57.92,58.31,361600.0,33.0971,33.2912,33.0571,33.2797,361600.0
2006-04-18 15:30:00,58.31,58.47,58.25,58.41,516800.0,33.2797,33.3711,33.2455,33.3368,516800.0
2006-04-19 09:30:00,58.4,58.74,57.6,57.99,711200.0,33.3311,33.5252,32.8745,33.0971,711200.0
2006-04-19 10:00:00,58.0,58.16,57.7,57.85,446200.0,33.1028,33.1941,32.9316,33.0172,446200.0
2006-04-19 10:30:00,57.77,58.42,57.65,58.35,416000.0,32.9715,33.3425,32.903,33.3026,416000.0
2006-04-19 11:00:00,58.35,59.05,58.35,58.96,516600.0,33.3026,33.7021,33.3026,33.6507,516600.0
2006-04-19 11:30:00,58.96,58.96,58.26,58.32,328000.0,33.6507,33.6507,33.2512,33.2854,328000.0
2006-04-19 12:00:00,58.31,58.83,58.3,58.45,280400.0,33.2797,33.5765,33.274,33.3596,280400.0
2006-04-19 12:30:00,58.48,58.56,58.4,58.54,209800.0,33.3768,33.4224,33.3311,33.411,209800.0
2006-04-19 13:00:00,58.55,58.69,58.37,58.65,176400.0,33.4167,33.4966,33.314,33.4738,176400.0
2006-04-19 13:30:00,58.69,58.86,58.6,58.74,197400.0,33.4966,33.5936,33.4452,33.5252,197400.0
2006-04-19 14:00:00,58.73,59.02,58.6,58.9,227400.0,33.5194,33.685,33.4452,33.6165,227400.0
2006-04-19 14:30:00,58.9,59.42,58.82,59.37,343800.0,33.6165,33.9133,33.5708,33.8847,343800.0
2006-04-19 15:00:00,59.37,59.59,59.17,59.24,543400.0,33.8847,34.0103,33.7706,33.8105,543400.0
2006-04-19 15:30:00,59.24,59.51,59.13,59.46,536000.0,33.8105,33.9646,33.7477,33.9361,536000.0
2006-04-20 09:30:00,57.85,58.23,57.2,57.56,1140200.0,33.0172,33.2341,32.6462,32.8517,1140200.0
2006-04-20 10:00:00,57.56,57.75,56.4,56.45,1068000.0,32.8517,32.9601,32.1896,32.2182,1068000.0
2006-04-20 10:30:00,56.46,57.04,56.34,56.55,946200.0,32.2239,32.5549,32.1554,32.2752,946200.0
2006-04-20 11:00:00,56.54,56.66,56.05,56.11,652600.0,32.2695,32.338,31.9899,32.0241,652600.0
2006-04-20 11:30:00,56.1,56.74,56.07,56.73,432400.0,32.0184,32.3837,32.0013,32.378,432400.0
2006-04-20 12:00:00,56.74,57.0,56.54,56.61,296800.0,32.3837,32.5321,32.2695,32.3095,296800.0
2006-04-20 12:30:00,56.61,56.97,56.55,56.92,291400.0,32.3095,32.5149,32.2752,32.4864,291400.0
2006-04-20 13:00:00,56.89,57.1,56.72,56.85,366000.0,32.4693,32.5891,32.3723,32.4465,366000.0
2006-04-20 13:30:00,56.84,56.94,56.71,56.88,145000.0,32.4408,32.4978,32.3666,32.4636,145000.0
2006-04-20 14:00:00,56.88,56.95,56.6,56.87,316600.0,32.4636,32.5035,32.3038,32.4579,316600.0
2006-04-20 14:30:00,56.84,57.22,56.58,56.66,470200.0,32.4408,32.6576,32.2924,32.338,470200.0
2006-04-20 15:00:00,56.66,56.73,56.29,56.43,573600.0,32.338,32.378,32.1268,32.2067,573600.0
2006-04-20 15:30:00,56.42,56.42,55.76,56.03,786600.0,32.201,32.201,31.8244,31.9785,786600.0
2006-04-21 09:30:00,56.52,56.78,56.07,56.63,770400.0,32.2581,32.4065,32.0013,32.3209,770400.0
2006-04-21 10:00:00,56.63,57.44,56.63,57.17,640400.0,32.3209,32.7832,32.3209,32.6291,640400.0
2006-04-21 10:30:00,57.19,57.42,57.08,57.23,473200.0,32.6405,32.7718,32.5777,32.6633,473200.0
2006-04-21 11:00:00,57.18,57.27,56.5,56.5,345400.0,32.6348,32.6862,32.2467,32.2467,345400.0
2006-04-21 11:30:00,56.5,56.8,56.13,56.69,546600.0,32.2467,32.4179,32.0355,32.3551,546600.0
2006-04-21 12:00:00,56.7,57.02,56.63,56.98,230600.0,32.3608,32.5435,32.3209,32.5207,230600.0
2006-04-21 12:30:00,56.97,57.38,56.85,57.22,271800.0,32.5149,32.7489,32.4465,32.6576,271800.0
2006-04-21 13:00:00,57.2,57.41,57.08,57.38,171200.0,32.6462,32.7661,32.5777,32.7489,171200.0
2006-04-21 13:30:00,57.39,57.45,57.2,57.33,170600.0,32.7547,32.7889,32.6462,32.7204,170600.0
2006-04-21 14:00:00,57.33,57.33,56.67,56.74,312600.0,32.7204,32.7204,32.3437,32.3837,312600.0
2006-04-21 14:30:00,56.75,56.81,56.28,56.52,349600.0,32.3894,32.4236,32.1211,32.2581,349600.0
2006-04-21 15:00:00,56.53,56.59,56.25,56.33,430200.0,32.2638,32.2981,32.104,32.1497,430200.0
2006-04-21 15:30:00,56.35,56.77,56.35,56.68,521200.0,32.1611,32.4008,32.1611,32.3494,521200.0
2006-04-24 09:30:00,56.65,57.12,56.5,56.83,560800.0,32.3323,32.6006,32.2467,32.435,560800.0
2006-04-24 10:00:00,56.76,56.99,56.54,56.62,644600.0,32.3951,32.5264,32.2695,32.3152,644600.0
2006-04-24 10:30:00,56.62,56.9,56.45,56.71,411000.0,32.3152,32.475,32.2182,32.3666,411000.0
2006-04-24 11:00:00,56.7,56.7,55.96,55.98,465800.0,32.3608,32.3608,31.9385,31.9499,465800.0
2006-04-24 11:30:00,55.99,56.15,55.9,56.12,358600.0,31.9556,32.0469,31.9043,32.0298,358600.0
2006-04-24 12:00:00,56.13,56.25,55.93,55.93,260600.0,32.0355,32.104,31.9214,31.9214,260600.0
2006-04-24 12:30:00,55.91,56.16,55.79,56.1,360800.0,31.91,32.0526,31.8415,32.0184,360800.0
2006-04-24 13:00:00,56.1,56.32,56.07,56.07,420600.0,32.0184,32.144,32.0013,32.0013,420600.0
2006-04-24 13:30:00,56.07,56.16,55.98,55.99,394400.0,32.0013,32.0526,31.9499,31.9556,394400.0
2006-04-24 14:00:00,56.02,56.43,55.96,56.32,411800.0,31.9727,32.2067,31.9385,32.144,411800.0
2006-04-24 14:30:00,56.33,56.42,56.2,56.37,276600.0,32.1497,32.201,32.0755,32.1725,276600.0
2006-04-24 15:00:00,56.37,56.68,56.27,56.65,372400.0,32.1725,32.3494,32.1154,32.3323,372400.0
2006-04-24 15:30:00,56.63,56.72,56.45,56.5,418600.0,32.3209,32.3723,32.2182,32.2467,418600.0
2006-04-25 09:30:00,56.93,57.23,56.07,56.4,647800.0,32.4921,32.6633,32.0013,32.1896,647800.0
2006-04-25 10:00:00,56.4,56.69,55.9,56.25,573600.0,32.1896,32.3551,31.9043,32.104,573600.0
2006-04-25 10:30:00,56.24,56.59,55.96,56.41,362200.0,32.0983,32.2981,31.9385,32.1953,362200.0
2006-04-25 11:00:00,56.41,56.6,55.94,56.21,278200.0,32.1953,32.3038,31.9271,32.0812,278200.0
2006-04-25 11:30:00,56.21,56.27,55.7,56.15,312200.0,32.0812,32.1154,31.7901,32.0469,312200.0
2006-04-25 12:00:00,56.13,56.27,55.85,56.09,207200.0,32.0355,32.1154,31.8757,32.0127,207200.0
2006-04-25 12:30:00,56.06,56.49,55.9,55.94,173800.0,31.9956,32.241,31.9043,31.9271,173800.0
2006-04-25 13:00:00,55.94,56.08,55.65,55.75,224600.0,31.9271,32.007,31.7616,31.8186,224600.0
2006-04-25 13:30:00,55.76,55.96,55.61,55.83,234800.0,31.8244,31.9385,31.7387,31.8643,234800.0
2006-04-25 14:00:00,55.82,56.21,55.62,56.01,258000.0,31.8586,32.0812,31.7445,31.967,258000.0
2006-04-25 14:30:00,55.98,56.35,55.98,56.02,223200.0,31.9499,32.1611,31.9499,31.9727,223200.0
2006-04-25 15:00:00,56.02,56.11,55.79,56.0,263000.0,31.9727,32.0241,31.8415,31.9613,263000.0
2006-04-25 15:30:00,56.02,56.09,55.85,55.98,320600.0,31.9727,32.0127,31.8757,31.9499,320600.0
2006-04-26 09:30:00,56.49,56.96,56.12,56.8,348800.0,32.241,32.5092,32.0298,32.4179,348800.0
2006-04-26 10:00:00,56.77,56.94,56.64,56.77,309200.0,32.4008,32.4978,32.3266,32.4008,309200.0
2006-04-26 10:30:00,56.76,56.95,56.27,56.35,267000.0,32.3951,32.5035,32.1154,32.1611,267000.0
2006-04-26 11:00:00,56.33,56.57,56.1,56.23,221800.0,32.1497,32.2867,32.0184,32.0926,221800.0
2006-04-26 11:30:00,56.23,56.35,56.17,56.25,182600.0,32.0926,32.1611,32.0584,32.104,182600.0
2006-04-26 12:00:00,56.22,56.32,56.16,56.22,153000.0,32.0869,32.144,32.0526,32.0869,153000.0
2006-04-26 12:30:00,56.21,56.31,56.15,56.16,121800.0,32.0812,32.1383,32.0469,32.0526,121800.0
2006-04-26 13:00:00,56.16,56.29,56.16,56.23,172400.0,32.0526,32.1268,32.0526,32.0926,172400.0
2006-04-26 13:30:00,56.23,56.47,56.21,56.35,216000.0,32.0926,32.2296,32.0812,32.1611,216000.0
2006-04-26 14:00:00,56.32,56.44,56.07,56.13,281000.0,32.144,32.2125,32.0013,32.0355,281000.0
2006-04-26 14:30:00,56.15,56.23,55.8,55.88,247000.0,32.0469,32.0926,31.8472,31.8928,247000.0
2006-04-26 15:00:00,55.91,56.05,55.68,55.72,354200.0,31.91,31.9899,31.7787,31.8015,354200.0
2006-04-26 15:30:00,55.73,55.74,55.55,55.71,347200.0,31.8072,31.8129,31.7045,31.7958,347200.0
2006-04-27 09:30:00,55.52,55.52,53.69,54.12,858600.0,31.6874,31.6874,30.6429,30.8883,858600.0
2006-04-27 10:00:00,54.13,54.85,54.08,54.1,636800.0,30.8941,31.305,30.8655,30.8769,636800.0
2006-04-27 10:30:00,54.11,54.39,53.95,54.36,553400.0,30.8826,31.0424,30.7913,31.0253,553400.0
2006-04-27 11:00:00,54.37,55.48,54.37,55.3,502600.0,31.031,31.6645,31.031,31.5618,502600.0
2006-04-27 11:30:00,55.29,55.29,54.71,54.75,334000.0,31.5561,31.5561,31.2251,31.2479,334000.0
2006-04-27 12:00:00,54.77,55.08,54.54,54.63,259000.0,31.2593,31.4363,31.1281,31.1794,259000.0
2006-04-27 12:30:00,54.64,54.72,54.28,54.48,161800.0,31.1851,31.2308,30.9797,31.0938,161800.0
2006-04-27 13:00:00,54.48,54.48,54.02,54.12,313600.0,31.0938,31.0938,30.8313,30.8883,313600.0
2006-04-27 13:30:00,54.1,54.23,54.01,54.12,296800.0,30.8769,30.9511,30.8256,30.8883,296800.0
2006-04-27 14:00:00,54.12,54.13,53.79,53.82,459000.0,30.8883,30.8941,30.7,30.7171,459000.0
2006-04-27 14:30:00,53.8,53.92,53.57,53.6,538000.0,30.7057,30.7742,30.5744,30.5916,538000.0
2006-04-27 15:00:00,53.59,53.76,53.3,53.44,479200.0,30.5859,30.6829,30.4203,30.5002,479200.0
2006-04-27 15:30:00,53.42,53.45,53.09,53.27,682400.0,30.4888,30.5059,30.3005,30.4032,682400.0
2006-04-28 09:30:00,53.5,54.43,53.5,54.26,491400.0,30.5345,31.0653,30.5345,30.9682,491400.0
2006-04-28 10:00:00,54.26,54.87,54.1,54.14,516800.0,30.9682,31.3164,30.8769,30.8998,516800.0
2006-04-28 10:30:00,54.15,54.44,53.97,54.27,379600.0,30.9055,31.071,30.8027,30.974,379600.0
2006-04-28 11:00:00,54.29,54.48,54.2,54.47,351800.0,30.9854,31.0938,30.934,31.0881,351800.0
2006-04-28 11:30:00,54.49,54.9,54.47,54.7,282400.0,31.0995,31.3335,31.0881,31.2194,282400.0
2006-04-28 12:00:00,54.73,54.83,54.59,54.65,138200.0,31.2365,31.2936,31.1566,31.1908,138200.0
2006-04-28 12:30:00,54.65,54.79,54.55,54.74,159800.0,31.1908,31.2707,31.1338,31.2422,159800.0
2006-04-28 13:00:00,54.76,54.93,54.65,54.71,171400.0,31.2536,31.3506,31.1908,31.2251,171400.0
2006-04-28 13:30:00,54.7,54.82,54.42,54.45,167000.0,31.2194,31.2879,31.0596,31.0767,167000.0
2006-04-28 14:00:00,54.43,54.52,54.33,54.36,245400.0,31.0653,31.1166,31.0082,31.0253,245400.0
2006-04-28 14:30:00,54.38,54.5,54.31,54.33,187200.0,31.0367,31.1052,30.9968,31.0082,187200.0
2006-04-28 15:00:00,54.33,54.35,54.06,54.07,297200.0,31.0082,31.0196,30.8541,30.8598,297200.0
2006-04-28 15:30:00,54.06,54.37,54.06,54.35,463600.0,30.8541,31.031,30.8541,31.0196,463600.0
2006-05-01 09:30:00,55.0,55.84,55.0,55.76,459200.0,31.3906,31.87,31.3906,31.8244,459200.0
2006-05-01 10:00:00,55.76,56.41,55.6,56.24,574200.0,31.8244,32.1953,31.733,32.0983,574200.0
2006-05-01 10:30:00,56.24,56.32,55.9,56.13,453000.0,32.0983,32.144,31.9043,32.0355,453000.0
2006-05-01 11:00:00,56.12,56.95,56.0,56.84,377800.0,32.0298,32.5035,31.9613,32.4408,377800.0
2006-05-01 11:30:00,56.8,57.23,56.63,56.93,934400.0,32.4179,32.6633,32.3209,32.4921,934400.0
2006-05-01 12:00:00,56.94,57.0,56.76,56.76,374800.0,32.4978,32.5321,32.3951,32.3951,374800.0
2006-05-01 12:30:00,56.74,57.05,56.68,57.03,288400.0,32.3837,32.5606,32.3494,32.5492,288400.0
2006-05-01 13:00:00,57.01,57.13,56.87,57.07,302200.0,32.5378,32.6063,32.4579,32.572,302200.0
2006-05-01 13:30:00,57.09,57.35,57.04,57.3,350200.0,32.5834,32.7318,32.5549,32.7033,350200.0
2006-05-01 14:00:00,57.31,57.59,57.25,57.54,508800.0,32.709,32.8688,32.6748,32.8403,508800.0
2006-05-01 14:30:00,57.56,57.83,57.35,57.7,419800.0,32.8517,33.0058,32.7318,32.9316,419800.0
2006-05-01 15:00:00,57.72,58.09,57.4,57.63,724200.0,32.943,33.1542,32.7604,32.8916,724200.0
2006-05-01 15:30:00,57.63,57.71,57.2,57.52,889600.0,32.8916,32.9373,32.6462,32.8289,889600.0
2006-05-02 09:30:00,57.73,57.91,56.9,57.36,590800.0,32.9487,33.0514,32.475,32.7375,590800.0
2006-05-02 10:00:00,57.4,57.58,56.94,57.36,565800.0,32.7604,32.8631,32.4978,32.7375,565800.0
2006-05-02 10:30:00,57.38,57.89,57.37,57.64,483600.0,32.7489,33.04,32.7432,32.8973,483600.0
2006-05-02 11:00:00,57.64,57.86,57.55,57.83,295600.0,32.8973,33.0229,32.846,33.0058,295600.0
2006-05-02 11:30:00,57.85,57.93,57.67,57.85,221600.0,33.0172,33.0629,32.9145,33.0172,221600.0
2006-05-02 12:00:00,57.85,58.04,57.76,57.82,298600.0,33.0172,33.1256,32.9658,33.0001,298600.0
2006-05-02 12:30:00,57.82,58.1,57.81,57.98,261400.0,33.0001,33.1599,32.9944,33.0914,261400.0
2006-05-02 13:00:00,57.98,58.24,57.97,58.23,246400.0,33.0914,33.2398,33.0857,33.2341,246400.0
2006-05-02 13:30:00,58.23,58.33,58.1,58.31,313000.0,33.2341,33.2912,33.1599,33.2797,313000.0
2006-05-02 14:00:00,58.31,58.42,58.05,58.05,240800.0,33.2797,33.3425,33.1313,33.1313,240800.0
2006-05-02 14:30:00,58.05,58.13,57.91,58.12,236400.0,33.1313,33.177,33.0514,33.1713,236400.0
2006-05-02 15:00:00,58.08,58.17,58.04,58.17,187000.0,33.1485,33.1998,33.1256,33.1998,187000.0
2006-05-02 15:30:00,58.17,58.27,57.91,58.1,410200.0,33.1998,33.2569,33.0514,33.1599,410200.0
2006-05-03 09:30:00,58.49,58.49,57.15,57.43,471000.0,33.3825,33.3825,32.6177,32.7775,471000.0
2006-05-03 10:00:00,57.48,57.54,57.12,57.53,305600.0,32.806,32.8403,32.6006,32.8346,305600.0
2006-05-03 10:30:00,57.56,57.58,56.77,56.86,428800.0,32.8517,32.8631,32.4008,32.4522,428800.0
2006-05-03 11:00:00,56.88,57.17,56.87,56.96,304800.0,32.4636,32.6291,32.4579,32.5092,304800.0
2006-05-03 11:30:00,56.93,57.94,56.9,57.87,365200.0,32.4921,33.0686,32.475,33.0286,365200.0
2006-05-03 12:00:00,57.88,58.2,57.79,58.08,230400.0,33.0343,33.217,32.983,33.1485,230400.0
2006-05-03 12:30:00,58.05,58.1,57.79,57.82,159800.0,33.1313,33.1599,32.983,33.0001,159800.0
2006-05-03 13:00:00,57.82,58.02,57.75,57.87,151200.0,33.0001,33.1142,32.9601,33.0286,151200.0
2006-05-03 13:30:00,57.88,57.95,57.62,57.69,168800.0,33.0343,33.0743,32.8859,32.9259,168800.0
2006-05-03 14:00:00,57.69,57.82,57.35,57.43,242400.0,32.9259,33.0001,32.7318,32.7775,242400.0
2006-05-03 14:30:00,57.42,57.91,57.38,57.57,193200.0,32.7718,33.0514,32.7489,32.8574,193200.0
2006-05-03 15:00:00,57.57,58.33,57.51,58.24,445400.0,32.8574,33.2912,32.8231,33.2398,445400.0
2006-05-03 15:30:00,58.24,58.67,58.23,58.59,579600.0,33.2398,33.4852,33.2341,33.4395,579600.0
2006-05-04 09:30:00,59.0,59.0,58.13,58.59,428800.0,33.6735,33.6735,33.177,33.4395,428800.0
2006-05-04 10:00:00,58.59,58.95,58.53,58.7,347400.0,33.4395,33.645,33.4053,33.5023,347400.0
2006-05-04 10:30:00,58.74,59.55,58.72,59.27,428200.0,33.5252,33.9875,33.5137,33.8276,428200.0
2006-05-04 11:00:00,59.23,59.35,58.9,59.3,257200.0,33.8048,33.8733,33.6165,33.8448,257200.0
2006-05-04 11:30:00,59.28,59.45,59.13,59.27,183600.0,33.8334,33.9304,33.7477,33.8276,183600.0
2006-05-04 12:00:00,59.31,59.35,58.88,59.03,278800.0,33.8505,33.8733,33.6051,33.6907,278800.0
2006-05-04 12:30:00,59.02,59.16,58.88,58.95,224200.0,33.685,33.7649,33.6051,33.645,224200.0
2006-05-04 13:00:00,58.94,59.13,58.85,59.02,223200.0,33.6393,33.7477,33.5879,33.685,223200.0
2006-05-04 13:30:00,59.02,59.3,58.96,59.23,143800.0,33.685,33.8448,33.6507,33.8048,143800.0
2006-05-04 14:00:00,59.26,59.73,59.23,59.73,269600.0,33.8219,34.0902,33.8048,34.0902,269600.0
2006-05-04 14:30:00,59.74,59.74,59.38,59.44,184600.0,34.0959,34.0959,33.8904,33.9247,184600.0
2006-05-04 15:00:00,59.43,59.63,59.17,59.63,223400.0,33.919,34.0331,33.7706,34.0331,223400.0
2006-05-04 15:30:00,59.6,59.77,59.57,59.59,376000.0,34.016,34.113,33.9989,34.0103,376000.0
2006-05-05 09:30:00,59.52,60.3,59.26,60.16,507200.0,33.9703,34.4155,33.8219,34.3356,507200.0
2006-05-05 10:00:00,60.16,60.23,58.71,58.83,457800.0,34.3356,34.3756,33.508,33.5765,457800.0
2006-05-05 10:30:00,58.83,59.29,58.82,59.13,368600.0,33.5765,33.8391,33.5708,33.7477,368600.0
2006-05-05 11:00:00,59.15,59.22,59.08,59.2,290600.0,33.7592,33.7991,33.7192,33.7877,290600.0
2006-05-05 11:30:00,59.27,59.48,59.13,59.16,204200.0,33.8276,33.9475,33.7477,33.7649,204200.0
2006-05-05 12:00:00,59.16,59.16,58.75,58.87,194000.0,33.7649,33.7649,33.5309,33.5993,194000.0
2006-05-05 12:30:00,58.83,58.85,58.53,58.57,257200.0,33.5765,33.5879,33.4053,33.4281,257200.0
2006-05-05 13:00:00,58.59,58.77,58.35,58.66,133400.0,33.4395,33.5423,33.3026,33.4795,133400.0
2006-05-05 13:30:00,58.66,58.73,58.48,58.55,126000.0,33.4795,33.5194,33.3768,33.4167,126000.0
2006-05-05 14:00:00,58.6,58.81,58.52,58.72,157200.0,33.4452,33.5651,33.3996,33.5137,157200.0
2006-05-05 14:30:00,58.72,58.95,58.68,58.82,163600.0,33.5137,33.645,33.4909,33.5708,163600.0
2006-05-05 15:00:00,58.82,58.87,58.56,58.57,145800.0,33.5708,33.5993,33.4224,33.4281,145800.0
2006-05-05 15:30:00,58.57,58.69,58.35,58.5,391600.0,33.4281,33.4966,33.3026,33.3882,391600.0
2006-05-08 09:30:00,59.27,59.8,58.73,59.59,585000.0,33.8276,34.1301,33.5194,34.0103,585000.0
2006-05-08 10:00:00,59.54,59.58,58.56,58.81,582800.0,33.9817,34.0046,33.4224,33.5651,582800.0
2006-05-08 10:30:00,58.82,58.99,58.6,58.92,330000.0,33.5708,33.6678,33.4452,33.6279,330000.0
2006-05-08 11:00:00,58.97,59.33,58.83,59.2,221200.0,33.6564,33.8619,33.5765,33.7877,221200.0
2006-05-08 11:30:00,59.2,59.52,59.1,59.1,161600.0,33.7877,33.9703,33.7306,33.7306,161600.0
2006-05-08 12:00:00,59.1,59.18,58.93,59.1,121400.0,33.7306,33.7763,33.6336,33.7306,121400.0
2006-05-08 12:30:00,59.1,59.24,59.02,59.08,91200.0,33.7306,33.8105,33.685,33.7192,91200.0
2006-05-08 13:00:00,59.08,59.1,58.85,59.07,107800.0,33.7192,33.7306,33.5879,33.7135,107800.0
2006-05-08 13:30:00,59.09,59.13,58.97,58.99,103400.0,33.7249,33.7477,33.6564,33.6678,103400.0
2006-05-08 14:00:00,58.99,59.27,58.98,59.27,138800.0,33.6678,33.8276,33.6621,33.8276,138800.0
2006-05-08 14:30:00,59.27,59.49,59.25,59.41,123400.0,33.8276,33.9532,33.8162,33.9075,123400.0
2006-05-08 15:00:00,59.42,59.58,59.34,59.57,215200.0,33.9133,34.0046,33.8676,33.9989,215200.0
2006-05-08 15:30:00,59.58,59.64,59.49,59.62,299600.0,34.0046,34.0388,33.9532,34.0274,299600.0
2006-05-09 09:30:00,59.62,59.7,58.77,58.81,519000.0,34.0274,34.0731,33.5423,33.5651,519000.0
2006-05-09 10:00:00,58.81,59.0,58.5,58.87,499200.0,33.5651,33.6735,33.3882,33.5993,499200.0
2006-05-09 10:30:00,58.89,59.1,58.87,58.99,498000.0,33.6108,33.7306,33.5993,33.6678,498000.0
2006-05-09 11:00:00,58.99,59.24,58.87,59.09,380800.0,33.6678,33.8105,33.5993,33.7249,380800.0
2006-05-09 11:30:00,59.12,59.12,58.73,58.84,252800.0,33.742,33.742,33.5194,33.5822,252800.0
2006-05-09 12:00:00,58.84,58.84,58.63,58.73,247600.0,33.5822,33.5822,33.4624,33.5194,247600.0
2006-05-09 12:30:00,58.69,58.72,58.38,58.48,248600.0,33.4966,33.5137,33.3197,33.3768,248600.0
2006-05-09 13:00:00,58.49,58.56,58.27,58.52,207000.0,33.3825,33.4224,33.2569,33.3996,207000.0
2006-05-09 13:30:00,58.5,58.6,58.42,58.52,185800.0,33.3882,33.4452,33.3425,33.3996,185800.0
2006-05-09 14:00:00,58.53,58.64,58.47,58.57,158600.0,33.4053,33.4681,33.3711,33.4281,158600.0
2006-05-09 14:30:00,58.57,59.09,58.4,58.45,206000.0,33.4281,33.7249,33.3311,33.3596,206000.0
2006-05-09 15:00:00,58.45,58.56,58.35,58.36,205600.0,33.3596,33.4224,33.3026,33.3083,205600.0
2006-05-09 15:30:00,58.35,58.46,58.33,58.41,409400.0,33.3026,33.3653,33.2912,33.3368,409400.0
2006-05-10 09:30:00,58.48,58.75,57.87,57.87,422000.0,33.3768,33.5309,33.0286,33.0286,422000.0
2006-05-10 10:00:00,57.87,58.25,57.87,58.22,409800.0,33.0286,33.2455,33.0286,33.2284,409800.0
2006-05-10 10:30:00,58.22,58.31,58.04,58.21,256200.0,33.2284,33.2797,33.1256,33.2227,256200.0
2006-05-10 11:00:00,58.22,58.52,58.22,58.38,527200.0,33.2284,33.3996,33.2284,33.3197,527200.0
2006-05-10 11:30:00,58.38,58.55,58.36,58.55,291600.0,33.3197,33.4167,33.3083,33.4167,291600.0
2006-05-10 12:00:00,58.55,58.75,58.46,58.7,267000.0,33.4167,33.5309,33.3653,33.5023,267000.0
2006-05-10 12:30:00,58.7,58.71,58.58,58.66,264400.0,33.5023,33.508,33.4338,33.4795,264400.0
2006-05-10 13:00:00,58.65,58.88,58.65,58.77,116600.0,33.4738,33.6051,33.4738,33.5423,116600.0
2006-05-10 13:30:00,58.77,58.81,58.46,58.51,186800.0,33.5423,33.5651,33.3653,33.3939,186800.0
2006-05-10 14:00:00,58.52,58.66,58.25,58.52,381800.0,33.3996,33.4795,33.2455,33.3996,381800.0
2006-05-10 14:30:00,58.54,59.0,58.44,58.89,460000.0,33.411,33.6735,33.3539,33.6108,460000.0
2006-05-10 15:00:00,58.85,59.36,58.84,59.2,435400.0,33.5879,33.879,33.5822,33.7877,435400.0
2006-05-10 15:30:00,59.2,59.49,59.14,59.48,615600.0,33.7877,33.9532,33.7534,33.9475,615600.0
2006-05-11 09:30:00,59.88,59.98,59.01,59.07,610800.0,34.1758,34.2329,33.6793,33.7135,610800.0
2006-05-11 10:00:00,59.05,59.1,57.97,57.98,613200.0,33.7021,33.7306,33.0857,33.0914,613200.0
2006-05-11 10:30:00,57.99,58.17,57.75,57.97,527200.0,33.0971,33.1998,32.9601,33.0857,527200.0
2006-05-11 11:00:00,57.98,58.31,57.93,58.13,502800.0,33.0914,33.2797,33.0629,33.177,502800.0
2006-05-11 11:30:00,58.13,58.46,58.08,58.17,477600.0,33.177,33.3653,33.1485,33.1998,477600.0
2006-05-11 12:00:00,58.19,58.21,57.59,57.6,260800.0,33.2112,33.2227,32.8688,32.8745,260800.0
2006-05-11 12:30:00,57.6,57.63,57.4,57.52,287800.0,32.8745,32.8916,32.7604,32.8289,287800.0
2006-05-11 13:00:00,57.52,57.73,57.39,57.42,302400.0,32.8289,32.9487,32.7547,32.7718,302400.0
2006-05-11 13:30:00,57.38,57.47,57.05,57.43,391000.0,32.7489,32.8003,32.5606,32.7775,391000.0
2006-05-11 14:00:00,57.44,57.95,57.41,57.54,506400.0,32.7832,33.0743,32.7661,32.8403,506400.0
2006-05-11 14:30:00,57.54,57.63,57.1,57.14,317600.0,32.8403,32.8916,32.5891,32.612,317600.0
2006-05-11 15:00:00,57.17,57.19,56.58,56.62,528600.0,32.6291,32.6405,32.2924,32.3152,528600.0
2006-05-11 15:30:00,56.6,56.8,56.29,56.51,658800.0,32.3038,32.4179,32.1268,32.2524,658800.0
2006-05-12 09:30:00,56.55,57.53,56.26,57.33,980800.0,32.2752,32.8346,32.1097,32.7204,980800.0
2006-05-12 10:00:00,57.33,57.33,56.6,56.75,547000.0,32.7204,32.7204,32.3038,32.3894,547000.0
2006-05-12 10:30:00,56.7,56.73,55.9,56.2,758800.0,32.3608,32.378,31.9043,32.0755,758800.0
2006-05-12 11:00:00,56.21,56.21,55.27,55.99,587000.0,32.0812,32.0812,31.5447,31.9556,587000.0
2006-05-12 11:30:00,55.98,56.24,55.66,56.21,415600.0,31.9499,32.0983,31.7673,32.0812,415600.0
2006-05-12 12:00:00,56.2,56.55,56.14,56.29,533600.0,32.0755,32.2752,32.0412,32.1268,533600.0
2006-05-12 12:30:00,56.3,56.32,56.03,56.2,325000.0,32.1326,32.144,31.9785,32.0755,325000.0
2006-05-12 13:00:00,56.21,56.35,55.99,56.18,303600.0,32.0812,32.1611,31.9556,32.0641,303600.0
2006-05-12 13:30:00,56.2,56.32,55.76,55.76,364200.0,32.0755,32.144,31.8244,31.8244,364200.0
2006-05-12 14:00:00,55.78,56.2,55.77,56.06,390400.0,31.8358,32.0755,31.8301,31.9956,390400.0
2006-05-12 14:30:00,56.05,56.08,55.88,55.88,323600.0,31.9899,32.007,31.8928,31.8928,323600.0
2006-05-12 15:00:00,55.85,55.99,55.6,55.93,334000.0,31.8757,31.9556,31.733,31.9214,334000.0
2006-05-12 15:30:00,55.93,56.02,55.63,55.68,579200.0,31.9214,31.9727,31.7502,31.7787,579200.0
2006-05-15 09:30:00,54.95,55.7,54.52,54.91,680200.0,31.3621,31.7901,31.1166,31.3392,680200.0
2006-05-15 10:00:00,54.94,55.98,54.83,55.82,668200.0,31.3563,31.9499,31.2936,31.8586,668200.0
2006-05-15 10:30:00,55.83,56.51,55.83,55.96,703000.0,31.8643,32.2524,31.8643,31.9385,703000.0
2006-05-15 11:00:00,55.95,56.22,55.66,55.88,510200.0,31.9328,32.0869,31.7673,31.8928,510200.0
2006-05-15 11:30:00,55.88,56.02,55.8,55.85,368200.0,31.8928,31.9727,31.8472,31.8757,368200.0
2006-05-15 12:00:00,55.85,55.93,55.29,55.46,205600.0,31.8757,31.9214,31.5561,31.6531,205600.0
2006-05-15 12:30:00,55.46,55.71,55.46,55.51,265400.0,31.6531,31.7958,31.6531,31.6817,265400.0
2006-05-15 13:00:00,55.54,55.6,55.32,55.53,397800.0,31.6988,31.733,31.5732,31.6931,397800.0
2006-05-15 13:30:00,55.52,55.53,54.87,55.0,394000.0,31.6874,31.6931,31.3164,31.3906,394000.0
2006-05-15 14:00:00,55.0,55.15,54.35,54.47,406600.0,31.3906,31.4762,31.0196,31.0881,406600.0
2006-05-15 14:30:00,54.49,54.8,54.41,54.49,401400.0,31.0995,31.2764,31.0539,31.0995,401400.0
2006-05-15 15:00:00,54.45,55.01,54.34,54.8,635000.0,31.0767,31.3963,31.0139,31.2764,635000.0
2006-05-15 15:30:00,54.8,55.35,54.67,55.3,691200.0,31.2764,31.5904,31.2022,31.5618,691200.0
2006-05-16 09:30:00,55.87,56.12,55.62,55.98,602200.0,31.8871,32.0298,31.7445,31.9499,602200.0
2006-05-16 10:00:00,56.02,56.1,55.44,55.52,532000.0,31.9727,32.0184,31.6417,31.6874,532000.0
2006-05-16 10:30:00,55.48,55.55,54.88,54.92,389800.0,31.6645,31.7045,31.3221,31.3449,389800.0
2006-05-16 11:00:00,54.9,55.06,54.61,54.65,416200.0,31.3335,31.4248,31.168,31.1908,416200.0
2006-05-16 11:30:00,54.63,54.65,53.89,54.3,602800.0,31.1794,31.1908,30.7571,30.9911,602800.0
2006-05-16 12:00:00,54.29,54.71,54.25,54.42,425000.0,30.9854,31.2251,30.9625,31.0596,425000.0
2006-05-16 12:30:00,54.45,54.9,54.31,54.9,538600.0,31.0767,31.3335,30.9968,31.3335,538600.0
2006-05-16 13:00:00,54.89,55.43,54.82,55.3,579400.0,31.3278,31.636,31.2879,31.5618,579400.0
2006-05-16 13:30:00,55.27,55.54,55.15,55.48,525400.0,31.5447,31.6988,31.4762,31.6645,525400.0
2006-05-16 14:00:00,55.49,55.6,55.35,55.43,521000.0,31.6703,31.733,31.5904,31.636,521000.0
2006-05-16 14:30:00,55.43,55.62,55.08,55.08,348800.0,31.636,31.7445,31.4363,31.4363,348800.0
2006-05-16 15:00:00,55.1,55.46,55.08,55.35,285600.0,31.4477,31.6531,31.4363,31.5904,285600.0
2006-05-16 15:30:00,55.35,55.48,55.25,55.48,407400.0,31.5904,31.6645,31.5333,31.6645,407400.0
2006-05-17 09:30:00,55.01,56.4,55.01,56.1,712800.0,31.3963,32.1896,31.3963,32.0184,712800.0
2006-05-17 10:00:00,56.1,56.24,55.0,55.0,647200.0,32.0184,32.0983,31.3906,31.3906,647200.0
2006-05-17 10:30:00,55.0,55.0,54.5,54.59,523400.0,31.3906,31.3906,31.1052,31.1566,523400.0
2006-05-17 11:00:00,54.59,54.65,53.76,53.77,657000.0,31.1566,31.1908,30.6829,30.6886,657000.0
2006-05-17 11:30:00,53.78,54.0,53.58,53.8,605000.0,30.6943,30.8199,30.5801,30.7057,605000.0
2006-05-17 12:00:00,53.8,54.31,53.77,54.13,551800.0,30.7057,30.9968,30.6886,30.8941,551800.0
2006-05-17 12:30:00,54.15,54.63,54.08,54.52,358400.0,30.9055,31.1794,30.8655,31.1166,358400.0
2006-05-17 13:00:00,54.54,54.67,53.87,54.04,489800.0,31.1281,31.2022,30.7457,30.8427,489800.0
2006-05-17 13:30:00,54.04,54.21,53.85,53.85,455200.0,30.8427,30.9397,30.7342,30.7342,455200.0
2006-05-17 14:00:00,53.85,53.94,53.02,53.17,635600.0,30.7342,30.7856,30.2605,30.3461,635600.0
2006-05-17 14:30:00,53.15,53.21,52.18,52.67,1089600.0,30.3347,30.369,29.7811,30.0608,1089600.0
2006-05-17 15:00:00,52.67,53.26,52.67,52.93,658600.0,30.0608,30.3975,30.0608,30.2092,658600.0
2006-05-17 15:30:00,52.94,53.43,52.52,52.7,839600.0,30.2149,30.4945,29.9752,30.0779,839600.0
2006-05-18 09:30:00,53.0,53.85,53.0,53.38,734200.0,30.2491,30.7342,30.2491,30.466,734200.0
2006-05-18 10:00:00,53.38,53.97,53.2,53.79,630200.0,30.466,30.8027,30.3633,30.7,630200.0
2006-05-18 10:30:00,53.75,53.79,53.41,53.74,421800.0,30.6772,30.7,30.4831,30.6715,421800.0
2006-05-18 11:00:00,53.74,54.04,53.38,53.71,533200.0,30.6715,30.8427,30.466,30.6543,533200.0
2006-05-18 11:30:00,53.71,53.81,53.3,53.44,263200.0,30.6543,30.7114,30.4203,30.5002,263200.0
2006-05-18 12:00:00,53.41,53.84,53.25,53.71,347800.0,30.4831,30.7285,30.3918,30.6543,347800.0
2006-05-18 12:30:00,53.72,54.24,53.63,54.13,364600.0,30.66,30.9568,30.6087,30.8941,364600.0
2006-05-18 13:00:00,54.13,54.15,53.94,54.0,324200.0,30.8941,30.9055,30.7856,30.8199,324200.0
2006-05-18 13:30:00,54.01,54.12,53.97,54.08,390000.0,30.8256,30.8883,30.8027,30.8655,390000.0
2006-05-18 14:00:00,54.07,54.07,53.49,53.52,488000.0,30.8598,30.8598,30.5288,30.5459,488000.0
2006-05-18 14:30:00,53.52,53.92,53.51,53.65,259800.0,30.5459,30.7742,30.5402,30.6201,259800.0
2006-05-18 15:00:00,53.65,53.8,52.9,52.9,567400.0,30.6201,30.7057,30.192,30.192,567400.0
2006-05-18 15:30:00,52.88,52.97,52.2,52.47,1036200.0,30.1806,30.232,29.7925,29.9466,1036200.0
2006-05-19 09:30:00,52.4,53.54,52.4,53.41,737000.0,29.9067,30.5573,29.9067,30.4831,737000.0
2006-05-19 10:00:00,53.41,53.41,52.0,52.15,575600.0,30.4831,30.4831,29.6784,29.764,575600.0
2006-05-19 10:30:00,52.1,52.69,51.55,52.19,658200.0,29.7355,30.0722,29.4215,29.7868,658200.0
2006-05-19 11:00:00,52.19,52.19,51.14,51.66,640200.0,29.7868,29.7868,29.1875,29.4843,640200.0
2006-05-19 11:30:00,51.63,51.9,51.21,51.21,497000.0,29.4672,29.6213,29.2275,29.2275,497000.0
2006-05-19 12:00:00,51.21,51.56,50.9,51.35,446800.0,29.2275,29.4273,29.0506,29.3074,446800.0
2006-05-19 12:30:00,51.35,52.93,51.35,52.76,730000.0,29.3074,30.2092,29.3074,30.1121,730000.0
2006-05-19 13:00:00,52.8,53.11,52.52,53.05,503800.0,30.135,30.3119,29.9752,30.2777,503800.0
2006-05-19 13:30:00,53.06,53.37,52.77,53.15,374000.0,30.2834,30.4603,30.1178,30.3347,374000.0
2006-05-19 14:00:00,53.15,53.31,53.0,53.27,288400.0,30.3347,30.426,30.2491,30.4032,288400.0
2006-05-19 14:30:00,53.26,53.35,52.02,52.32,648000.0,30.3975,30.4489,29.6898,29.861,648000.0
2006-05-19 15:00:00,52.33,52.63,52.19,52.49,623800.0,29.8667,30.0379,29.7868,29.958,623800.0
2006-05-19 15:30:00,52.49,52.57,52.38,52.46,896400.0,29.958,30.0037,29.8953,29.9409,896400.0
2006-05-22 09:30:00,52.33,52.48,50.77,50.85,917800.0,29.8667,29.9523,28.9764,29.022,917800.0
2006-05-22 10:00:00,50.85,50.88,49.54,50.05,1271000.0,29.022,29.0392,28.2744,28.5654,1271000.0
2006-05-22 10:30:00,50.0,50.38,49.73,49.73,1032400.0,28.5369,28.7538,28.3828,28.3828,1032400.0
2006-05-22 11:00:00,49.77,49.78,49.13,49.35,916400.0,28.4056,28.4113,28.0404,28.1659,916400.0
2006-05-22 11:30:00,49.38,49.6,49.02,49.27,846200.0,28.183,28.3086,27.9776,28.1203,846200.0
2006-05-22 12:00:00,49.25,49.94,49.15,49.73,690800.0,28.1088,28.5027,28.0518,28.3828,690800.0
2006-05-22 12:30:00,49.72,50.1,49.39,49.49,596000.0,28.3771,28.594,28.1888,28.2458,596000.0
2006-05-22 13:00:00,49.57,49.68,49.41,49.52,469000.0,28.2915,28.3543,28.2002,28.2629,469000.0
2006-05-22 13:30:00,49.52,49.68,48.75,48.75,833000.0,28.2629,28.3543,27.8235,27.8235,833000.0
2006-05-22 14:00:00,48.75,49.09,48.32,49.09,1059000.0,27.8235,28.0175,27.5781,28.0175,1059000.0
2006-05-22 14:30:00,49.08,49.18,48.63,48.73,768200.0,28.0118,28.0689,27.755,27.8121,768200.0
2006-05-22 15:00:00,48.73,50.1,48.6,50.1,936600.0,27.8121,28.594,27.7379,28.594,936600.0
2006-05-22 15:30:00,50.05,50.45,49.9,50.2,1332600.0,28.5654,28.7937,28.4798,28.6511,1332600.0
2006-05-23 09:30:00,51.4,52.5,51.4,51.89,933400.0,29.3359,29.9637,29.3359,29.6156,933400.0
2006-05-23 10:00:00,51.95,52.5,51.89,52.27,620000.0,29.6498,29.9637,29.6156,29.8325,620000.0
2006-05-23 10:30:00,52.26,52.43,52.04,52.18,584000.0,29.8268,29.9238,29.7012,29.7811,584000.0
2006-05-23 11:00:00,52.18,52.35,51.88,52.15,483800.0,29.7811,29.8781,29.6099,29.764,483800.0
2006-05-23 11:30:00,52.13,52.69,52.07,52.54,436200.0,29.7526,30.0722,29.7183,29.9866,436200.0
2006-05-23 12:00:00,52.54,52.68,52.2,52.35,384600.0,29.9866,30.0665,29.7925,29.8781,384600.0
2006-05-23 12:30:00,52.31,52.34,51.81,52.05,484400.0,29.8553,29.8724,29.5699,29.7069,484400.0
2006-05-23 13:00:00,52.04,52.72,52.0,52.72,362400.0,29.7012,30.0893,29.6784,30.0893,362400.0
2006-05-23 13:30:00,52.72,53.13,52.72,52.9,473600.0,30.0893,30.3233,30.0893,30.192,473600.0
2006-05-23 14:00:00,52.89,53.06,52.44,52.45,616800.0,30.1863,30.2834,29.9295,29.9352,616800.0
2006-05-23 14:30:00,52.46,52.69,51.74,51.75,626000.0,29.9409,30.0722,29.53,29.5357,626000.0
2006-05-23 15:00:00,51.75,52.11,51.41,51.54,838800.0,29.5357,29.7412,29.3416,29.4158,838800.0
2006-05-23 15:30:00,51.57,51.65,51.1,51.17,1092000.0,29.433,29.4786,29.1647,29.2047,1092000.0
2006-05-24 09:30:00,51.16,52.48,50.76,52.13,915400.0,29.199,29.9523,28.9707,29.7526,915400.0
2006-05-24 10:00:00,52.13,52.73,51.93,52.68,1039400.0,29.7526,30.095,29.6384,30.0665,1039400.0
2006-05-24 10:30:00,52.74,53.4,52.36,52.66,1099600.0,30.1007,30.4774,29.8838,30.0551,1099600.0
2006-05-24 11:00:00,52.7,52.82,51.93,52.19,828000.0,30.0779,30.1464,29.6384,29.7868,828000.0
2006-05-24 11:30:00,52.2,52.21,51.28,51.75,846200.0,29.7925,29.7982,29.2674,29.5357,846200.0
2006-05-24 12:00:00,51.77,52.32,51.65,51.7,487800.0,29.5471,29.861,29.4786,29.5072,487800.0
2006-05-24 12:30:00,51.75,52.05,51.0,51.35,802600.0,29.5357,29.7069,29.1076,29.3074,802600.0
2006-05-24 13:00:00,51.35,51.63,50.91,51.0,664000.0,29.3074,29.4672,29.0563,29.1076,664000.0
2006-05-24 13:30:00,51.05,51.72,50.71,51.69,744200.0,29.1362,29.5186,28.9421,29.5014,744200.0
2006-05-24 14:00:00,51.46,51.7,51.01,51.12,713400.0,29.3702,29.5072,29.1133,29.1761,713400.0
2006-05-24 14:30:00,51.13,52.22,51.05,52.02,674000.0,29.1818,29.8039,29.1362,29.6898,674000.0
2006-05-24 15:00:00,52.03,52.4,51.67,51.91,612000.0,29.6955,29.9067,29.49,29.627,612000.0
2006-05-24 15:30:00,51.91,52.45,51.63,52.24,884000.0,29.627,29.9352,29.4672,29.8154,884000.0
2006-05-25 09:30:00,52.4,53.66,52.4,53.38,918400.0,29.9067,30.6258,29.9067,30.466,918400.0
2006-05-25 10:00:00,53.35,53.43,52.8,52.9,691400.0,30.4489,30.4945,30.135,30.192,691400.0
2006-05-25 10:30:00,52.88,53.49,52.88,53.27,658400.0,30.1806,30.5288,30.1806,30.4032,658400.0
2006-05-25 11:00:00,53.22,53.32,53.01,53.22,297800.0,30.3747,30.4318,30.2548,30.3747,297800.0
2006-05-25 11:30:00,53.21,53.95,53.2,53.85,694200.0,30.369,30.7913,30.3633,30.7342,694200.0
2006-05-25 12:00:00,53.88,53.9,53.55,53.56,381600.0,30.7514,30.7628,30.563,30.5687,381600.0
2006-05-25 12:30:00,53.58,53.65,53.35,53.6,215800.0,30.5801,30.6201,30.4489,30.5916,215800.0
2006-05-25 13:00:00,53.6,53.74,53.46,53.63,284200.0,30.5916,30.6715,30.5117,30.6087,284200.0
2006-05-25 13:30:00,53.63,54.2,53.6,54.04,439800.0,30.6087,30.934,30.5916,30.8427,439800.0
2006-05-25 14:00:00,54.04,54.44,53.94,54.27,531400.0,30.8427,31.071,30.7856,30.974,531400.0
2006-05-25 14:30:00,54.26,54.4,54.06,54.13,621800.0,30.9682,31.0481,30.8541,30.8941,621800.0
2006-05-25 15:00:00,54.09,54.32,53.61,54.14,493200.0,30.8712,31.0025,30.5973,30.8998,493200.0
2006-05-25 15:30:00,54.16,54.57,54.02,54.52,798200.0,30.9112,31.1452,30.8313,31.1166,798200.0
2006-05-26 09:30:00,54.6,54.88,54.03,54.83,794200.0,31.1623,31.3221,30.837,31.2936,794200.0
2006-05-26 10:00:00,54.83,55.09,54.46,54.93,558800.0,31.2936,31.442,31.0824,31.3506,558800.0
2006-05-26 10:30:00,54.93,55.15,54.76,54.9,369400.0,31.3506,31.4762,31.2536,31.3335,369400.0
2006-05-26 11:00:00,54.88,55.59,54.68,55.59,409600.0,31.3221,31.7273,31.208,31.7273,409600.0
2006-05-26 11:30:00,55.57,55.89,55.56,55.84,593000.0,31.7159,31.8985,31.7102,31.87,593000.0
2006-05-26 12:00:00,55.85,55.91,55.55,55.83,334000.0,31.8757,31.91,31.7045,31.8643,334000.0
2006-05-26 12:30:00,55.81,55.83,55.48,55.76,232000.0,31.8529,31.8643,31.6645,31.8244,232000.0
2006-05-26 13:00:00,55.76,55.9,55.65,55.88,201800.0,31.8244,31.9043,31.7616,31.8928,201800.0
2006-05-26 13:30:00,55.88,56.34,55.83,56.34,540000.0,31.8928,32.1554,31.8643,32.1554,540000.0
2006-05-26 14:00:00,56.34,56.6,56.27,56.42,504600.0,32.1554,32.3038,32.1154,32.201,504600.0
2006-05-26 14:30:00,56.39,56.51,56.14,56.16,444600.0,32.1839,32.2524,32.0412,32.0526,444600.0
2006-05-26 15:00:00,56.18,56.4,56.16,56.4,287800.0,32.0641,32.1896,32.0526,32.1896,287800.0
2006-05-26 15:30:00,56.38,56.46,56.04,56.24,600000.0,32.1782,32.2239,31.9842,32.0983,600000.0
2006-05-30 09:30:00,56.0,56.0,54.6,54.8,925000.0,31.9613,31.9613,31.1623,31.2764,925000.0
2006-05-30 10:00:00,54.79,54.88,54.31,54.71,924200.0,31.2707,31.3221,30.9968,31.2251,924200.0
2006-05-30 10:30:00,54.71,54.85,54.23,54.46,655000.0,31.2251,31.305,30.9511,31.0824,655000.0
2006-05-30 11:00:00,54.48,54.55,53.55,53.59,605800.0,31.0938,31.1338,30.563,30.5859,605800.0
2006-05-30 11:30:00,53.56,54.1,53.34,53.96,615600.0,30.5687,30.8769,30.4432,30.797,615600.0
2006-05-30 12:00:00,53.96,54.05,53.53,53.65,385200.0,30.797,30.8484,30.5516,30.6201,385200.0
2006-05-30 12:30:00,53.65,53.82,53.58,53.7,245000.0,30.6201,30.7171,30.5801,30.6486,245000.0
2006-05-30 13:00:00,53.7,53.82,53.38,53.63,491200.0,30.6486,30.7171,30.466,30.6087,491200.0
2006-05-30 13:30:00,53.64,53.84,53.58,53.72,596600.0,30.6144,30.7285,30.5801,30.66,596600.0
2006-05-30 14:00:00,53.72,54.35,53.71,54.09,482800.0,30.66,31.0196,30.6543,30.8712,482800.0
2006-05-30 14:30:00,54.07,54.43,53.89,54.3,354200.0,30.8598,31.0653,30.7571,30.9911,354200.0
2006-05-30 15:00:00,54.39,54.39,53.63,53.69,424200.0,31.0424,31.0424,30.6087,30.6429,424200.0
2006-05-30 15:30:00,53.68,53.73,53.13,53.13,794400.0,30.6372,30.6658,30.3233,30.3233,794400.0
2006-05-31 09:30:00,53.65,54.75,53.63,54.05,1146200.0,30.6201,31.2479,30.6087,30.8484,1146200.0
2006-05-31 10:00:00,54.05,54.05,53.4,53.95,741400.0,30.8484,30.8484,30.4774,30.7913,741400.0
2006-05-31 10:30:00,53.95,54.74,53.94,54.53,725800.0,30.7913,31.2422,30.7856,31.1223,725800.0
2006-05-31 11:00:00,54.48,54.5,53.94,54.26,571600.0,31.0938,31.1052,30.7856,30.9682,571600.0
2006-05-31 11:30:00,54.27,54.35,53.85,53.95,336400.0,30.974,31.0196,30.7342,30.7913,336400.0
2006-05-31 12:00:00,53.95,53.95,53.49,53.63,405800.0,30.7913,30.7913,30.5288,30.6087,405800.0
2006-05-31 12:30:00,53.63,53.65,53.06,53.27,564200.0,30.6087,30.6201,30.2834,30.4032,564200.0
2006-05-31 13:00:00,53.23,53.36,52.67,52.71,754800.0,30.3804,30.4546,30.0608,30.0836,754800.0
2006-05-31 13:30:00,52.71,53.24,52.71,52.98,601200.0,30.0836,30.3861,30.0836,30.2377,601200.0
2006-05-31 14:00:00,52.93,53.24,52.4,52.76,751600.0,30.2092,30.3861,29.9067,30.1121,751600.0
2006-05-31 14:30:00,52.8,52.99,52.32,52.59,863800.0,30.135,30.2434,29.861,30.0151,863800.0
2006-05-31 15:00:00,52.62,52.77,52.42,52.56,687600.0,30.0322,30.1178,29.9181,29.998,687600.0
2006-05-31 15:30:00,52.54,52.94,52.25,52.79,1304400.0,29.9866,30.2149,29.8211,30.1293,1304400.0
2006-06-01 09:30:00,52.26,53.39,51.56,51.58,534100.0,29.8268,30.4717,29.4273,29.4387,534100.0
2006-06-01 10:00:00,51.65,52.49,50.99,52.23,881000.0,29.4786,29.958,29.1019,29.8096,881000.0
2006-06-01 10:30:00,52.22,52.94,52.0,52.56,538200.0,29.8039,30.2149,29.6784,29.998,538200.0
2006-06-01 11:00:00,52.5,53.05,52.21,52.95,628500.0,29.9637,30.2777,29.7982,30.2206,628500.0
2006-06-01 11:30:00,52.97,53.38,52.08,52.25,470700.0,30.232,30.466,29.724,29.8211,470700.0
2006-06-01 12:00:00,52.19,53.19,52.19,53.19,298900.0,29.7868,30.3576,29.7868,30.3576,298900.0
2006-06-01 12:30:00,53.12,53.13,52.58,52.59,347300.0,30.3176,30.3233,30.0094,30.0151,347300.0
2006-06-01 13:00:00,52.57,52.99,52.42,52.97,282300.0,30.0037,30.2434,29.9181,30.232,282300.0
2006-06-01 13:30:00,52.98,53.11,52.89,52.89,391800.0,30.2377,30.3119,30.1863,30.1863,391800.0
2006-06-01 14:00:00,52.89,53.0,52.59,52.97,391200.0,30.1863,30.2491,30.0151,30.232,391200.0
2006-06-01 14:30:00,52.96,53.05,52.62,52.69,240700.0,30.2263,30.2777,30.0322,30.0722,240700.0
2006-06-01 15:00:00,52.7,53.01,52.69,52.97,360800.0,30.0779,30.2548,30.0722,30.232,360800.0
2006-06-01 15:30:00,53.0,53.59,52.9,53.34,1313100.0,30.2491,30.5859,30.192,30.4432,1313100.0
2006-06-02 09:30:00,55.0,55.0,53.59,53.73,1003100.0,31.3906,31.3906,30.5859,30.6658,1003100.0
2006-06-02 10:00:00,53.84,54.62,53.74,54.31,609300.0,30.7285,31.1737,30.6715,30.9968,609300.0
2006-06-02 10:30:00,54.31,54.48,53.66,53.82,493600.0,30.9968,31.0938,30.6258,30.7171,493600.0
2006-06-02 11:00:00,53.79,54.14,53.26,53.39,448300.0,30.7,30.8998,30.3975,30.4717,448300.0
2006-06-02 11:30:00,53.37,53.51,52.91,52.99,521800.0,30.4603,30.5402,30.1978,30.2434,521800.0
2006-06-02 12:00:00,52.98,53.75,52.92,53.58,373200.0,30.2377,30.6772,30.2035,30.5801,373200.0
2006-06-02 12:30:00,53.59,53.65,53.25,53.39,223600.0,30.5859,30.6201,30.3918,30.4717,223600.0
2006-06-02 13:00:00,53.39,53.84,53.32,53.84,213300.0,30.4717,30.7285,30.4318,30.7285,213300.0
2006-06-02 13:30:00,53.85,54.02,53.65,53.77,239000.0,30.7342,30.8313,30.6201,30.6886,239000.0
2006-06-02 14:00:00,53.74,53.83,53.48,53.55,256500.0,30.6715,30.7228,30.5231,30.563,256500.0
2006-06-02 14:30:00,53.55,53.72,53.4,53.6,357900.0,30.563,30.66,30.4774,30.5916,357900.0
2006-06-02 15:00:00,53.61,53.61,53.13,53.5,294600.0,30.5973,30.5973,30.3233,30.5345,294600.0
2006-06-02 15:30:00,53.5,53.93,53.47,53.89,617500.0,30.5345,30.7799,30.5174,30.7571,617500.0
2006-06-05 09:30:00,53.05,53.64,52.65,52.7,522800.0,30.2777,30.6144,30.0494,30.0779,522800.0
2006-06-05 10:00:00,52.66,52.94,52.0,52.66,680100.0,30.0551,30.2149,29.6784,30.0551,680100.0
2006-06-05 10:30:00,52.66,52.8,52.04,52.06,414700.0,30.0551,30.135,29.7012,29.7126,414700.0
2006-06-05 11:00:00,52.06,52.25,51.9,52.08,305900.0,29.7126,29.8211,29.6213,29.724,305900.0
2006-06-05 11:30:00,52.05,52.13,51.65,51.66,209000.0,29.7069,29.7526,29.4786,29.4843,209000.0
2006-06-05 12:00:00,51.66,51.68,51.29,51.39,433300.0,29.4843,29.4957,29.2732,29.3302,433300.0
2006-06-05 12:30:00,51.34,51.64,51.15,51.3,372400.0,29.3017,29.4729,29.1933,29.2789,372400.0
2006-06-05 13:00:00,51.3,51.54,51.25,51.43,272400.0,29.2789,29.4158,29.2503,29.3531,272400.0
2006-06-05 13:30:00,51.41,51.44,51.01,51.07,324600.0,29.3416,29.3588,29.1133,29.1476,324600.0
2006-06-05 14:00:00,51.1,51.15,50.65,51.01,624300.0,29.1647,29.1933,28.9079,29.1133,624300.0
2006-06-05 14:30:00,51.03,51.12,50.58,50.59,521000.0,29.1248,29.1761,28.8679,28.8736,521000.0
2006-06-05 15:00:00,50.58,50.85,50.43,50.57,458000.0,28.8679,29.022,28.7823,28.8622,458000.0
2006-06-05 15:30:00,50.58,50.7,50.08,50.41,833200.0,28.8679,28.9364,28.5826,28.7709,833200.0
2006-06-06 09:30:00,50.27,50.92,49.25,49.37,741800.0,28.691,29.062,28.1088,28.1773,741800.0
2006-06-06 10:00:00,49.37,50.74,49.25,50.53,857300.0,28.1773,28.9592,28.1088,28.8394,857300.0
2006-06-06 10:30:00,50.49,50.76,49.5,49.64,498500.0,28.8166,28.9707,28.2515,28.3314,498500.0
2006-06-06 11:00:00,49.66,50.01,49.28,49.81,449400.0,28.3429,28.5426,28.126,28.4285,449400.0
2006-06-06 11:30:00,49.79,49.9,49.15,49.38,369500.0,28.417,28.4798,28.0518,28.183,369500.0
2006-06-06 12:00:00,49.42,50.15,49.3,49.81,442900.0,28.2059,28.6225,28.1374,28.4285,442900.0
2006-06-06 12:30:00,49.82,51.2,49.81,51.15,562400.0,28.4342,29.2218,28.4285,29.1933,562400.0
2006-06-06 13:00:00,51.15,51.22,50.73,51.03,534400.0,29.1933,29.2332,28.9535,29.1248,534400.0
2006-06-06 13:30:00,51.03,51.6,51.01,51.32,464600.0,29.1248,29.4501,29.1133,29.2903,464600.0
2006-06-06 14:00:00,51.28,51.3,50.83,51.02,516700.0,29.2674,29.2789,29.0106,29.1191,516700.0
2006-06-06 14:30:00,51.07,51.22,50.72,50.99,539600.0,29.1476,29.2332,28.9478,29.1019,539600.0
2006-06-06 15:00:00,51.0,51.32,50.92,51.11,493000.0,29.1076,29.2903,29.062,29.1704,493000.0
2006-06-06 15:30:00,51.11,51.5,50.99,51.4,683300.0,29.1704,29.393,29.1019,29.3359,683300.0
2006-06-07 09:30:00,51.4,51.77,49.91,50.33,616300.0,29.3359,29.5471,28.4855,28.7252,616300.0
2006-06-07 10:00:00,50.26,50.75,50.03,50.38,672700.0,28.6853,28.965,28.554,28.7538,672700.0
2006-06-07 10:30:00,50.38,50.55,49.81,49.96,433000.0,28.7538,28.8508,28.4285,28.5141,433000.0
2006-06-07 11:00:00,49.99,50.19,49.87,50.1,363800.0,28.5312,28.6453,28.4627,28.594,363800.0
2006-06-07 11:30:00,50.1,50.95,50.1,50.9,409100.0,28.594,29.0791,28.594,29.0506,409100.0
2006-06-07 12:00:00,50.91,51.49,50.89,51.35,480100.0,29.0563,29.3873,29.0449,29.3074,480100.0
2006-06-07 12:30:00,51.35,51.37,50.76,50.88,259300.0,29.3074,29.3188,28.9707,29.0392,259300.0
2006-06-07 13:00:00,50.87,50.95,50.42,50.44,263100.0,29.0334,29.0791,28.7766,28.788,263100.0
2006-06-07 13:30:00,50.45,50.45,49.92,50.07,423800.0,28.7937,28.7937,28.4912,28.5769,423800.0
2006-06-07 14:00:00,50.06,50.07,49.57,49.71,339600.0,28.5711,28.5769,28.2915,28.3714,339600.0
2006-06-07 14:30:00,49.72,49.78,49.02,49.26,422200.0,28.3771,28.4113,27.9776,28.1146,422200.0
2006-06-07 15:00:00,49.23,49.37,47.75,47.88,894300.0,28.0974,28.1773,27.2527,27.3269,894300.0
2006-06-07 15:30:00,47.76,48.3,47.73,47.91,1045100.0,27.2584,27.5666,27.2413,27.3441,1045100.0
2006-06-08 09:30:00,46.92,47.81,46.5,46.87,996500.0,26.779,27.287,26.5393,26.7505,996500.0
2006-06-08 10:00:00,46.85,46.95,46.3,46.43,730700.0,26.7391,26.7962,26.4252,26.4994,730700.0
2006-06-08 10:30:00,46.43,46.58,45.91,45.92,554500.0,26.4994,26.585,26.2026,26.2083,554500.0
2006-06-08 11:00:00,45.97,46.54,45.7,45.85,555200.0,26.2368,26.5621,26.0827,26.1683,555200.0
2006-06-08 11:30:00,45.8,45.85,44.8,45.53,731900.0,26.1398,26.1683,25.5691,25.9857,731900.0
2006-06-08 12:00:00,45.5,46.42,45.37,46.23,687700.0,25.9686,26.4937,25.8944,26.3852,687700.0
2006-06-08 12:30:00,46.23,47.11,45.98,46.6,544900.0,26.3852,26.8875,26.2425,26.5964,544900.0
2006-06-08 13:00:00,46.59,46.76,46.05,46.49,377900.0,26.5907,26.6877,26.2825,26.5336,377900.0
2006-06-08 13:30:00,46.48,47.43,46.45,47.01,450800.0,26.5279,27.0701,26.5108,26.8304,450800.0
2006-06-08 14:00:00,47.05,47.88,46.82,47.51,572800.0,26.8532,27.3269,26.722,27.1158,572800.0
2006-06-08 14:30:00,47.52,48.89,47.4,47.55,668800.0,27.1215,27.9034,27.053,27.1386,668800.0
2006-06-08 15:00:00,47.58,48.73,47.58,48.11,593400.0,27.1557,27.8121,27.1557,27.4582,593400.0
2006-06-08 15:30:00,48.16,49.2,48.16,48.84,840200.0,27.4867,28.0803,27.4867,27.8748,840200.0
2006-06-09 09:30:00,49.25,50.0,49.25,49.6,782300.0,28.1088,28.5369,28.1088,28.3086,782300.0
2006-06-09 10:00:00,49.63,50.73,49.5,50.7,966300.0,28.3257,28.9535,28.2515,28.9364,966300.0
2006-06-09 10:30:00,50.69,50.75,49.51,49.58,642000.0,28.9307,28.965,28.2572,28.2972,642000.0
2006-06-09 11:00:00,49.59,50.34,49.46,50.16,515600.0,28.3029,28.731,28.2287,28.6282,515600.0
2006-06-09 11:30:00,50.17,50.24,49.17,49.45,463500.0,28.6339,28.6739,28.0632,28.223,463500.0
2006-06-09 12:00:00,49.46,49.63,49.27,49.4,403800.0,28.2287,28.3257,28.1203,28.1945,403800.0
2006-06-09 12:30:00,49.42,49.78,49.4,49.62,664800.0,28.2059,28.4113,28.1945,28.32,664800.0
2006-06-09 13:00:00,49.62,49.68,48.57,48.79,473100.0,28.32,28.3543,27.7207,27.8463,473100.0
2006-06-09 13:30:00,48.8,49.47,48.77,49.2,286800.0,27.852,28.2344,27.8349,28.0803,286800.0
2006-06-09 14:00:00,49.19,49.77,49.11,49.69,338400.0,28.0746,28.4056,28.0289,28.36,338400.0
2006-06-09 14:30:00,49.73,49.9,49.56,49.7,274100.0,28.3828,28.4798,28.2858,28.3657,274100.0
2006-06-09 15:00:00,49.7,49.77,49.27,49.56,351600.0,28.3657,28.4056,28.1203,28.2858,351600.0
2006-06-09 15:30:00,49.57,49.7,49.14,49.24,451400.0,28.2915,28.3657,28.0461,28.1031,451400.0
2006-06-12 09:30:00,49.96,50.25,49.32,49.81,479100.0,28.5141,28.6796,28.1488,28.4285,479100.0
2006-06-12 10:00:00,49.85,49.85,48.35,48.39,478600.0,28.4513,28.4513,27.5952,27.618,478600.0
2006-06-12 10:30:00,48.41,49.02,48.27,48.36,454900.0,27.6294,27.9776,27.5495,27.6009,454900.0
2006-06-12 11:00:00,48.36,48.38,47.56,48.15,511100.0,27.6009,27.6123,27.1443,27.481,511100.0
2006-06-12 11:30:00,48.07,48.59,47.95,48.43,411800.0,27.4354,27.7322,27.3669,27.6408,411800.0
2006-06-12 12:00:00,48.46,48.69,48.3,48.54,397500.0,27.658,27.7892,27.5666,27.7036,397500.0
2006-06-12 12:30:00,48.51,48.57,48.09,48.25,227600.0,27.6865,27.7207,27.4468,27.5381,227600.0
2006-06-12 13:00:00,48.25,48.39,48.08,48.2,310600.0,27.5381,27.618,27.4411,27.5096,310600.0
2006-06-12 13:30:00,48.19,48.33,47.72,47.82,498500.0,27.5039,27.5838,27.2356,27.2927,498500.0
2006-06-12 14:00:00,47.82,48.03,47.34,47.51,546000.0,27.2927,27.4125,27.0187,27.1158,546000.0
2006-06-12 14:30:00,47.51,47.59,47.11,47.2,486000.0,27.1158,27.1614,26.8875,26.9388,486000.0
2006-06-12 15:00:00,47.2,47.46,46.95,47.09,545200.0,26.9388,27.0872,26.7962,26.8761,545200.0
2006-06-12 15:30:00,47.09,47.41,46.91,47.16,760600.0,26.8761,27.0587,26.7733,26.916,760600.0
2006-06-13 09:30:00,47.32,48.55,46.07,47.65,978000.0,27.0073,27.7093,26.2939,27.1957,978000.0
2006-06-13 10:00:00,47.69,48.49,46.92,47.5,760400.0,27.2185,27.6751,26.779,27.1101,760400.0
2006-06-13 10:30:00,47.5,47.61,46.38,46.71,611000.0,27.1101,27.1728,26.4708,26.6592,611000.0
2006-06-13 11:00:00,46.65,47.25,46.4,46.95,482400.0,26.6249,26.9674,26.4822,26.7962,482400.0
2006-06-13 11:30:00,46.96,47.7,46.62,47.65,500800.0,26.8019,27.2242,26.6078,27.1957,500800.0
2006-06-13 12:00:00,47.67,47.74,46.96,47.02,406400.0,27.2071,27.247,26.8019,26.8361,406400.0
2006-06-13 12:30:00,47.02,47.3,46.83,46.98,217500.0,26.8361,26.9959,26.7277,26.8133,217500.0
2006-06-13 13:00:00,46.99,46.99,46.49,46.62,298900.0,26.819,26.819,26.5336,26.6078,298900.0
2006-06-13 13:30:00,46.57,46.8,46.22,46.53,419600.0,26.5793,26.7105,26.3795,26.5564,419600.0
2006-06-13 14:00:00,46.53,46.53,45.9,46.25,445600.0,26.5564,26.5564,26.1969,26.3966,445600.0
2006-06-13 14:30:00,46.22,46.25,45.81,45.96,388300.0,26.3795,26.3966,26.1455,26.2311,388300.0
2006-06-13 15:00:00,45.96,46.9,45.59,46.63,402800.0,26.2311,26.7676,26.0199,26.6135,402800.0
2006-06-13 15:30:00,46.6,47.0,46.07,46.23,589500.0,26.5964,26.8247,26.2939,26.3852,589500.0
2006-06-14 09:30:00,46.3,47.8,46.3,47.61,657900.0,26.4252,27.2813,26.4252,27.1728,657900.0
2006-06-14 10:00:00,47.61,47.79,46.52,46.75,536200.0,27.1728,27.2756,26.5507,26.682,536200.0
2006-06-14 10:30:00,46.75,47.21,46.58,46.84,442500.0,26.682,26.9445,26.585,26.7334,442500.0
2006-06-14 11:00:00,46.88,47.11,46.33,47.05,463800.0,26.7562,26.8875,26.4423,26.8532,463800.0
2006-06-14 11:30:00,47.05,47.26,46.92,47.2,309200.0,26.8532,26.9731,26.779,26.9388,309200.0
2006-06-14 12:00:00,47.2,47.55,47.16,47.31,336600.0,26.9388,27.1386,26.916,27.0016,336600.0
2006-06-14 12:30:00,47.34,47.46,47.19,47.46,204500.0,27.0187,27.0872,26.9331,27.0872,204500.0
2006-06-14 13:00:00,47.46,47.51,46.84,47.02,349500.0,27.0872,27.1158,26.7334,26.8361,349500.0
2006-06-14 13:30:00,47.02,47.08,46.41,46.87,342600.0,26.8361,26.8703,26.488,26.7505,342600.0
2006-06-14 14:00:00,46.89,47.44,46.85,47.34,373600.0,26.7619,27.0758,26.7391,27.0187,373600.0
2006-06-14 14:30:00,47.32,47.49,46.63,47.06,324100.0,27.0073,27.1043,26.6135,26.8589,324100.0
2006-06-14 15:00:00,47.0,47.3,46.81,47.23,318500.0,26.8247,26.9959,26.7162,26.956,318500.0
2006-06-14 15:30:00,47.23,47.94,47.2,47.82,615400.0,26.956,27.3612,26.9388,27.2927,615400.0
2006-06-15 09:30:00,48.8,49.5,48.7,49.48,670100.0,27.852,28.2515,27.7949,28.2401,670100.0
2006-06-15 10:00:00,49.37,49.97,49.35,49.46,544000.0,28.1773,28.5198,28.1659,28.2287,544000.0
2006-06-15 10:30:00,49.48,50.1,49.46,49.82,472500.0,28.2401,28.594,28.2287,28.4342,472500.0
2006-06-15 11:00:00,49.85,50.22,49.82,50.12,300300.0,28.4513,28.6625,28.4342,28.6054,300300.0
2006-06-15 11:30:00,50.08,50.11,49.5,50.07,320100.0,28.5826,28.5997,28.2515,28.5769,320100.0
2006-06-15 12:00:00,50.03,50.35,49.86,50.09,392700.0,28.554,28.7367,28.457,28.5883,392700.0
2006-06-15 12:30:00,50.09,50.58,50.07,50.23,229500.0,28.5883,28.8679,28.5769,28.6682,229500.0
2006-06-15 13:00:00,50.21,50.3,50.06,50.12,299900.0,28.6568,28.7081,28.5711,28.6054,299900.0
2006-06-15 13:30:00,50.12,50.15,49.88,50.09,482100.0,28.6054,28.6225,28.4684,28.5883,482100.0
2006-06-15 14:00:00,50.14,50.52,50.1,50.47,526900.0,28.6168,28.8337,28.594,28.8051,526900.0
2006-06-15 14:30:00,50.47,50.9,50.44,50.8,451700.0,28.8051,29.0506,28.788,28.9935,451700.0
2006-06-15 15:00:00,50.8,51.08,50.67,50.99,555600.0,28.9935,29.1533,28.9193,29.1019,555600.0
2006-06-15 15:30:00,50.99,51.24,50.74,50.8,703300.0,29.1019,29.2446,28.9592,28.9935,703300.0
2006-06-16 09:30:00,50.84,50.95,50.26,50.51,850700.0,29.0163,29.0791,28.6853,28.828,850700.0
2006-06-16 10:00:00,50.5,50.54,49.75,49.87,551000.0,28.8223,28.8451,28.3942,28.4627,551000.0
2006-06-16 10:30:00,49.81,50.28,49.7,49.73,453900.0,28.4285,28.6967,28.3657,28.3828,453900.0
2006-06-16 11:00:00,49.74,50.09,49.61,49.85,399500.0,28.3885,28.5883,28.3143,28.4513,399500.0
2006-06-16 11:30:00,49.8,50.4,49.77,50.15,331400.0,28.4228,28.7652,28.4056,28.6225,331400.0
2006-06-16 12:00:00,50.14,50.47,50.13,50.3,286100.0,28.6168,28.8051,28.6111,28.7081,286100.0
2006-06-16 12:30:00,50.31,50.34,49.96,50.18,277800.0,28.7138,28.731,28.5141,28.6396,277800.0
2006-06-16 13:00:00,50.21,50.41,50.02,50.31,192600.0,28.6568,28.7709,28.5483,28.7138,192600.0
2006-06-16 13:30:00,50.31,50.45,50.11,50.2,196500.0,28.7138,28.7937,28.5997,28.6511,196500.0
2006-06-16 14:00:00,50.2,50.72,50.2,50.65,299100.0,28.6511,28.9478,28.6511,28.9079,299100.0
2006-06-16 14:30:00,50.65,50.66,50.24,50.44,243500.0,28.9079,28.9136,28.6739,28.788,243500.0
2006-06-16 15:00:00,50.45,50.82,50.39,50.81,291700.0,28.7937,29.0049,28.7595,28.9992,291700.0
2006-06-16 15:30:00,50.79,50.95,50.38,50.59,485700.0,28.9878,29.0791,28.7538,28.8736,485700.0
2006-06-19 09:30:00,51.5,51.56,50.03,50.34,660300.0,29.393,29.4273,28.554,28.731,660300.0
2006-06-19 10:00:00,50.34,50.35,49.21,49.39,539700.0,28.731,28.7367,28.086,28.1888,539700.0
2006-06-19 10:30:00,49.39,49.6,49.0,49.39,553600.0,28.1888,28.3086,27.9662,28.1888,553600.0
2006-06-19 11:00:00,49.38,50.09,49.31,49.36,391500.0,28.183,28.5883,28.1431,28.1716,391500.0
2006-06-19 11:30:00,49.36,49.43,48.75,49.06,409600.0,28.1716,28.2116,27.8235,28.0004,409600.0
2006-06-19 12:00:00,48.98,49.42,48.9,49.09,271900.0,27.9547,28.2059,27.9091,28.0175,271900.0
2006-06-19 12:30:00,49.1,49.23,49.0,49.05,164800.0,28.0232,28.0974,27.9662,27.9947,164800.0
2006-06-19 13:00:00,49.04,49.12,48.63,48.86,274500.0,27.989,28.0347,27.755,27.8863,274500.0
2006-06-19 13:30:00,48.87,48.92,48.41,48.58,310400.0,27.892,27.9205,27.6294,27.7265,310400.0
2006-06-19 14:00:00,48.56,48.92,48.48,48.69,293600.0,27.715,27.9205,27.6694,27.7892,293600.0
2006-06-19 14:30:00,48.66,48.87,48.18,48.23,407000.0,27.7721,27.892,27.4982,27.5267,407000.0
2006-06-19 15:00:00,48.2,49.11,48.19,48.87,462600.0,27.5096,28.0289,27.5039,27.892,462600.0
2006-06-19 15:30:00,48.88,48.98,48.42,48.6,446400.0,27.8977,27.9547,27.6351,27.7379,446400.0
2006-06-20 09:30:00,49.42,49.73,48.68,48.79,472900.0,28.2059,28.3828,27.7835,27.8463,472900.0
2006-06-20 10:00:00,48.83,49.59,48.79,49.23,489800.0,27.8691,28.3029,27.8463,28.0974,489800.0
2006-06-20 10:30:00,49.23,50.08,49.17,49.86,485200.0,28.0974,28.5826,28.0632,28.457,485200.0
2006-06-20 11:00:00,49.83,50.4,49.83,50.4,406200.0,28.4399,28.7652,28.4399,28.7652,406200.0
2006-06-20 11:30:00,50.4,50.5,49.94,50.09,304200.0,28.7652,28.8223,28.5027,28.5883,304200.0
2006-06-20 12:00:00,50.09,50.3,49.53,49.54,232000.0,28.5883,28.7081,28.2687,28.2744,232000.0
2006-06-20 12:30:00,49.53,49.84,49.42,49.5,248700.0,28.2687,28.4456,28.2059,28.2515,248700.0
2006-06-20 13:00:00,49.49,49.8,49.34,49.39,145000.0,28.2458,28.4228,28.1602,28.1888,145000.0
2006-06-20 13:30:00,49.4,49.59,49.27,49.45,307400.0,28.1945,28.3029,28.1203,28.223,307400.0
2006-06-20 14:00:00,49.45,49.45,48.88,49.13,381000.0,28.223,28.223,27.8977,28.0404,381000.0
2006-06-20 14:30:00,49.11,49.62,48.93,49.51,301200.0,28.0289,28.32,27.9262,28.2572,301200.0
2006-06-20 15:00:00,49.51,49.67,49.16,49.65,313700.0,28.2572,28.3486,28.0575,28.3371,313700.0
2006-06-20 15:30:00,49.64,49.65,48.96,49.13,452700.0,28.3314,28.3371,27.9433,28.0404,452700.0
2006-06-21 09:30:00,48.7,50.25,48.7,49.94,469500.0,27.7949,28.6796,27.7949,28.5027,469500.0
2006-06-21 10:00:00,49.93,50.87,49.6,50.57,689100.0,28.497,29.0334,28.3086,28.8622,689100.0
2006-06-21 10:30:00,50.58,50.84,50.24,50.26,501100.0,28.8679,29.0163,28.6739,28.6853,501100.0
2006-06-21 11:00:00,50.27,50.94,50.21,50.91,361200.0,28.691,29.0734,28.6568,29.0563,361200.0
2006-06-21 11:30:00,50.91,51.1,50.71,51.01,302900.0,29.0563,29.1647,28.9421,29.1133,302900.0
2006-06-21 12:00:00,51.0,51.64,51.0,51.37,376700.0,29.1076,29.4729,29.1076,29.3188,376700.0
2006-06-21 12:30:00,51.36,51.51,50.85,51.15,371100.0,29.3131,29.3987,29.022,29.1933,371100.0
2006-06-21 13:00:00,51.19,51.28,50.91,51.05,271700.0,29.2161,29.2674,29.0563,29.1362,271700.0
2006-06-21 13:30:00,51.08,51.19,50.83,51.12,259300.0,29.1533,29.2161,29.0106,29.1761,259300.0
2006-06-21 14:00:00,51.14,51.26,51.04,51.19,284200.0,29.1875,29.256,29.1305,29.2161,284200.0
2006-06-21 14:30:00,51.19,51.29,50.98,51.16,395500.0,29.2161,29.2732,29.0962,29.199,395500.0
2006-06-21 15:00:00,51.19,51.19,50.66,50.79,362700.0,29.2161,29.2161,28.9136,28.9878,362700.0
2006-06-21 15:30:00,50.79,50.91,50.53,50.74,528700.0,28.9878,29.0563,28.8394,28.9592,528700.0
2006-06-22 09:30:00,50.55,50.74,49.77,50.21,522900.0,28.8508,28.9592,28.4056,28.6568,522900.0
2006-06-22 10:00:00,50.22,50.29,49.4,49.4,476800.0,28.6625,28.7024,28.1945,28.1945,476800.0
2006-06-22 10:30:00,49.39,50.1,49.39,49.96,549900.0,28.1888,28.594,28.1888,28.5141,549900.0
2006-06-22 11:00:00,49.94,50.49,49.8,50.29,339100.0,28.5027,28.8166,28.4228,28.7024,339100.0
2006-06-22 11:30:00,50.3,50.45,50.0,50.02,222400.0,28.7081,28.7937,28.5369,28.5483,222400.0
2006-06-22 12:00:00,50.04,50.39,49.87,50.02,412100.0,28.5597,28.7595,28.4627,28.5483,412100.0
2006-06-22 12:30:00,50.02,50.02,49.65,49.97,220000.0,28.5483,28.5483,28.3371,28.5198,220000.0
2006-06-22 13:00:00,49.97,50.08,49.78,49.9,148500.0,28.5198,28.5826,28.4113,28.4798,148500.0
2006-06-22 13:30:00,49.9,49.96,49.56,49.71,164400.0,28.4798,28.5141,28.2858,28.3714,164400.0
2006-06-22 14:00:00,49.71,49.78,49.45,49.7,284000.0,28.3714,28.4113,28.223,28.3657,284000.0
2006-06-22 14:30:00,49.7,49.91,49.63,49.83,231600.0,28.3657,28.4855,28.3257,28.4399,231600.0
2006-06-22 15:00:00,49.84,49.93,49.6,49.87,306200.0,28.4456,28.497,28.3086,28.4627,306200.0
2006-06-22 15:30:00,49.87,49.94,49.61,49.75,344600.0,28.4627,28.5027,28.3143,28.3942,344600.0
2006-06-23 09:30:00,49.98,50.3,49.6,50.19,630100.0,28.5255,28.7081,28.3086,28.6453,630100.0
2006-06-23 10:00:00,50.18,50.85,50.11,50.44,398100.0,28.6396,29.022,28.5997,28.788,398100.0
2006-06-23 10:30:00,50.44,50.7,50.18,50.6,274600.0,28.788,28.9364,28.6396,28.8793,274600.0
2006-06-23 11:00:00,50.62,50.74,50.3,50.33,294400.0,28.8908,28.9592,28.7081,28.7252,294400.0
2006-06-23 11:30:00,50.33,50.53,50.22,50.44,207700.0,28.7252,28.8394,28.6625,28.788,207700.0
2006-06-23 12:00:00,50.44,51.34,50.4,51.16,368900.0,28.788,29.3017,28.7652,29.199,368900.0
2006-06-23 12:30:00,51.18,51.33,51.08,51.26,324400.0,29.2104,29.296,29.1533,29.256,324400.0
2006-06-23 13:00:00,51.25,51.42,51.19,51.39,216600.0,29.2503,29.3474,29.2161,29.3302,216600.0
2006-06-23 13:30:00,51.39,51.64,51.37,51.49,327600.0,29.3302,29.4729,29.3188,29.3873,327600.0
2006-06-23 14:00:00,51.51,51.55,51.31,51.51,345200.0,29.3987,29.4215,29.2846,29.3987,345200.0
2006-06-23 14:30:00,51.52,51.76,51.3,51.3,350300.0,29.4044,29.5414,29.2789,29.2789,350300.0
2006-06-23 15:00:00,51.3,51.57,51.12,51.49,312200.0,29.2789,29.433,29.1761,29.3873,312200.0
2006-06-23 15:30:00,51.46,51.72,51.41,51.49,568600.0,29.3702,29.5186,29.3416,29.3873,568600.0
2006-06-26 09:30:00,51.8,52.19,51.62,51.74,508800.0,29.5642,29.7868,29.4615,29.53,508800.0
2006-06-26 10:00:00,51.74,51.95,51.02,51.48,461100.0,29.53,29.6498,29.1191,29.3816,461100.0
2006-06-26 10:30:00,51.47,51.75,51.45,51.51,301800.0,29.3759,29.5357,29.3645,29.3987,301800.0
2006-06-26 11:00:00,51.51,51.71,51.35,51.39,392600.0,29.3987,29.5129,29.3074,29.3302,392600.0
2006-06-26 11:30:00,51.37,51.49,51.35,51.46,189000.0,29.3188,29.3873,29.3074,29.3702,189000.0
2006-06-26 12:00:00,51.46,51.6,51.44,51.46,209300.0,29.3702,29.4501,29.3588,29.3702,209300.0
2006-06-26 12:30:00,51.46,51.83,51.45,51.77,131700.0,29.3702,29.5814,29.3645,29.5471,131700.0
2006-06-26 13:00:00,51.8,51.93,51.51,51.54,161700.0,29.5642,29.6384,29.3987,29.4158,161700.0
2006-06-26 13:30:00,51.55,51.62,51.47,51.59,202600.0,29.4215,29.4615,29.3759,29.4444,202600.0
2006-06-26 14:00:00,51.58,51.87,51.54,51.73,191700.0,29.4387,29.6042,29.4158,29.5243,191700.0
2006-06-26 14:30:00,51.72,51.88,51.59,51.77,187000.0,29.5186,29.6099,29.4444,29.5471,187000.0
2006-06-26 15:00:00,51.76,51.95,51.71,51.81,246800.0,29.5414,29.6498,29.5129,29.5699,246800.0
2006-06-26 15:30:00,51.84,52.01,51.8,51.98,400500.0,29.5871,29.6841,29.5642,29.667,400500.0
2006-06-27 09:30:00,52.35,52.75,52.23,52.45,537800.0,29.8781,30.1064,29.8096,29.9352,537800.0
2006-06-27 10:00:00,52.47,52.84,52.41,52.55,466600.0,29.9466,30.1578,29.9124,29.9923,466600.0
2006-06-27 10:30:00,52.56,52.99,52.56,52.7,277900.0,29.998,30.2434,29.998,30.0779,277900.0
2006-06-27 11:00:00,52.7,52.71,52.28,52.68,398600.0,30.0779,30.0836,29.8382,30.0665,398600.0
2006-06-27 11:30:00,52.64,52.78,52.18,52.46,249400.0,30.0437,30.1236,29.7811,29.9409,249400.0
2006-06-27 12:00:00,52.47,52.58,51.66,51.69,437900.0,29.9466,30.0094,29.4843,29.5014,437900.0
2006-06-27 12:30:00,51.67,51.79,51.45,51.73,274800.0,29.49,29.5585,29.3645,29.5243,274800.0
2006-06-27 13:00:00,51.73,52.36,51.67,52.36,265300.0,29.5243,29.8838,29.49,29.8838,265300.0
2006-06-27 13:30:00,52.33,52.4,51.93,51.97,293300.0,29.8667,29.9067,29.6384,29.6613,293300.0
2006-06-27 14:00:00,51.96,52.09,51.74,51.79,366500.0,29.6555,29.7297,29.53,29.5585,366500.0
2006-06-27 14:30:00,51.78,52.0,51.7,51.85,569300.0,29.5528,29.6784,29.5072,29.5928,569300.0
2006-06-27 15:00:00,51.86,52.4,51.81,52.3,311800.0,29.5985,29.9067,29.5699,29.8496,311800.0
2006-06-27 15:30:00,52.31,52.45,51.97,51.99,510400.0,29.8553,29.9352,29.6613,29.6727,510400.0
2006-06-28 09:30:00,51.75,52.35,51.52,51.88,354600.0,29.8705,30.2168,29.7377,29.9455,354600.0
2006-06-28 10:00:00,51.93,52.28,51.71,51.99,231900.0,29.9744,30.1764,29.8474,30.009,231900.0
2006-06-28 10:30:00,52.08,52.33,51.85,51.95,381500.0,30.061,30.2053,29.9282,29.9859,381500.0
2006-06-28 11:00:00,51.95,52.18,51.86,52.02,211200.0,29.9859,30.1187,29.934,30.0263,211200.0
2006-06-28 11:30:00,52.02,52.26,51.9,52.12,279600.0,30.0263,30.1649,29.9571,30.0841,279600.0
2006-06-28 12:00:00,52.1,52.25,51.93,52.17,184700.0,30.0725,30.1591,29.9744,30.1129,184700.0
2006-06-28 12:30:00,52.23,52.33,52.04,52.32,195600.0,30.1476,30.2053,30.0379,30.1995,195600.0
2006-06-28 13:00:00,52.32,52.6,52.22,52.38,244800.0,30.1995,30.3611,30.1418,30.2341,244800.0
2006-06-28 13:30:00,52.39,52.39,52.08,52.33,187100.0,30.2399,30.2399,30.061,30.2053,187100.0
2006-06-28 14:00:00,52.36,52.67,52.35,52.67,237600.0,30.2226,30.4015,30.2168,30.4015,237600.0
2006-06-28 14:30:00,52.69,53.07,52.67,52.82,305800.0,30.4131,30.6324,30.4015,30.4881,305800.0
2006-06-28 15:00:00,52.79,53.2,52.78,53.03,389000.0,30.4708,30.7075,30.465,30.6093,389000.0
2006-06-28 15:30:00,53.03,53.11,52.75,52.89,373200.0,30.6093,30.6555,30.4477,30.5285,373200.0
2006-06-29 09:30:00,53.4,53.45,53.02,53.34,429300.0,30.8229,30.8518,30.6036,30.7883,429300.0
2006-06-29 10:00:00,53.34,53.47,53.15,53.3,356100.0,30.7883,30.8633,30.6786,30.7652,356100.0
2006-06-29 10:30:00,53.3,53.74,53.23,53.66,446700.0,30.7652,31.0191,30.7248,30.973,446700.0
2006-06-29 11:00:00,53.66,53.86,53.39,53.4,247300.0,30.973,31.0884,30.8171,30.8229,247300.0
2006-06-29 11:30:00,53.43,53.51,53.1,53.14,252000.0,30.8402,30.8864,30.6497,30.6728,252000.0
2006-06-29 12:00:00,53.13,53.14,52.85,53.0,289000.0,30.667,30.6728,30.5054,30.592,289000.0
2006-06-29 12:30:00,53.0,53.01,52.72,52.83,263200.0,30.592,30.5978,30.4304,30.4939,263200.0
2006-06-29 13:00:00,52.85,52.96,52.71,52.81,165300.0,30.5054,30.5689,30.4246,30.4823,165300.0
2006-06-29 13:30:00,52.81,52.94,52.76,52.81,149700.0,30.4823,30.5574,30.4535,30.4823,149700.0
2006-06-29 14:00:00,52.81,53.7,52.79,53.31,445600.0,30.4823,30.9961,30.4708,30.7709,445600.0
2006-06-29 14:30:00,53.27,54.05,53.1,53.86,549900.0,30.7479,31.1981,30.6497,31.0884,549900.0
2006-06-29 15:00:00,53.85,54.8,53.81,54.74,598200.0,31.0826,31.631,31.0596,31.5964,598200.0
2006-06-29 15:30:00,54.74,54.95,54.56,54.8,581800.0,31.5964,31.7176,31.4925,31.631,581800.0
2006-06-30 09:30:00,55.25,55.26,54.1,54.34,458300.0,31.8907,31.8965,31.2269,31.3655,458300.0
2006-06-30 10:00:00,54.29,54.63,54.11,54.62,263300.0,31.3366,31.5329,31.2327,31.5271,263300.0
2006-06-30 10:30:00,54.62,54.72,54.34,54.65,253000.0,31.5271,31.5848,31.3655,31.5444,253000.0
2006-06-30 11:00:00,54.65,54.89,54.51,54.77,289300.0,31.5444,31.6829,31.4636,31.6137,289300.0
2006-06-30 11:30:00,54.77,54.86,54.56,54.82,182800.0,31.6137,31.6656,31.4925,31.6425,182800.0
2006-06-30 12:00:00,54.84,54.87,54.51,54.6,136300.0,31.6541,31.6714,31.4636,31.5155,136300.0
2006-06-30 12:30:00,54.6,54.65,54.33,54.47,140300.0,31.5155,31.5444,31.3597,31.4405,140300.0
2006-06-30 13:00:00,54.48,54.5,54.08,54.11,141600.0,31.4463,31.4578,31.2154,31.2327,141600.0
2006-06-30 13:30:00,54.1,54.5,54.06,54.4,128600.0,31.2269,31.4578,31.2039,31.4001,128600.0
2006-06-30 14:00:00,54.39,54.62,54.29,54.57,265800.0,31.3943,31.5271,31.3366,31.4982,265800.0
2006-06-30 14:30:00,54.55,54.77,54.36,54.72,293900.0,31.4867,31.6137,31.377,31.5848,293900.0
2006-06-30 15:00:00,54.75,54.86,54.22,54.22,272800.0,31.6021,31.6656,31.2962,31.2962,272800.0
2006-06-30 15:30:00,54.21,54.41,54.0,54.33,589600.0,31.2904,31.4059,31.1692,31.3597,589600.0
2006-07-03 09:30:00,55.5,55.7,54.91,55.43,476300.0,32.035,32.1505,31.6945,31.9946,476300.0
2006-07-03 10:00:00,55.43,55.54,55.1,55.27,376400.0,31.9946,32.0581,31.8041,31.9023,376400.0
2006-07-03 10:30:00,55.24,55.52,55.24,55.49,319000.0,31.885,32.0466,31.885,32.0293,319000.0
2006-07-03 11:00:00,55.48,55.6,55.4,55.55,255600.0,32.0235,32.0928,31.9773,32.0639,255600.0
2006-07-03 11:30:00,55.54,55.64,55.44,55.55,253800.0,32.0581,32.1158,32.0004,32.0639,253800.0
2006-07-03 12:00:00,55.54,55.72,55.54,55.69,229700.0,32.0581,32.162,32.0581,32.1447,229700.0
2006-07-03 12:30:00,55.68,55.93,55.67,55.91,309300.0,32.1389,32.2832,32.1332,32.2717,309300.0
2006-07-03 13:00:00,55.9,55.94,54.99,54.99,33400.0,32.2659,32.289,31.7407,31.7407,33400.0
2006-07-03 13:30:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 14:00:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 14:30:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 15:00:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 15:30:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-05 09:30:00,55.2,55.37,54.13,54.25,438500.0,31.8619,31.96,31.2443,31.3135,438500.0
2006-07-05 10:00:00,54.24,54.39,53.72,54.11,372200.0,31.3077,31.3943,31.0076,31.2327,372200.0
2006-07-05 10:30:00,54.09,54.11,53.22,53.35,249000.0,31.2212,31.2327,30.719,30.794,249000.0
2006-07-05 11:00:00,53.35,53.66,53.11,53.2,278300.0,30.794,30.973,30.6555,30.7075,278300.0
2006-07-05 11:30:00,53.21,54.09,53.21,54.04,204100.0,30.7132,31.2212,30.7132,31.1923,204100.0
2006-07-05 12:00:00,54.04,54.3,53.97,54.27,239800.0,31.1923,31.3424,31.1519,31.3251,239800.0
2006-07-05 12:30:00,54.28,54.33,54.02,54.28,149800.0,31.3308,31.3597,31.1808,31.3308,149800.0
2006-07-05 13:00:00,54.29,54.55,54.07,54.28,242100.0,31.3366,31.4867,31.2096,31.3308,242100.0
2006-07-05 13:30:00,54.28,54.53,53.95,54.0,380800.0,31.3308,31.4751,31.1404,31.1692,380800.0
2006-07-05 14:00:00,53.99,54.26,53.96,54.18,210100.0,31.1634,31.3193,31.1461,31.2731,210100.0
2006-07-05 14:30:00,54.2,54.62,54.17,54.34,219700.0,31.2847,31.5271,31.2673,31.3655,219700.0
2006-07-05 15:00:00,54.35,54.39,53.98,54.05,232700.0,31.3712,31.3943,31.1577,31.1981,232700.0
2006-07-05 15:30:00,54.05,54.28,53.93,54.02,370200.0,31.1981,31.3308,31.1288,31.1808,370200.0
2006-07-06 09:30:00,54.21,54.71,54.06,54.35,356100.0,31.2904,31.579,31.2039,31.3712,356100.0
2006-07-06 10:00:00,54.35,54.5,53.75,54.05,484400.0,31.3712,31.4578,31.0249,31.1981,484400.0
2006-07-06 10:30:00,54.07,54.13,54.0,54.09,211700.0,31.2096,31.2443,31.1692,31.2212,211700.0
2006-07-06 11:00:00,54.13,54.15,53.92,53.99,199200.0,31.2443,31.2558,31.123,31.1634,199200.0
2006-07-06 11:30:00,54.0,54.1,53.77,53.77,143900.0,31.1692,31.2269,31.0365,31.0365,143900.0
2006-07-06 12:00:00,53.76,53.87,53.44,53.49,248900.0,31.0307,31.0942,30.846,30.8748,248900.0
2006-07-06 12:30:00,53.49,53.49,53.24,53.35,225400.0,30.8748,30.8748,30.7305,30.794,225400.0
2006-07-06 13:00:00,53.36,53.51,53.23,53.48,144300.0,30.7998,30.8864,30.7248,30.8691,144300.0
2006-07-06 13:30:00,53.48,53.85,53.46,53.57,189700.0,30.8691,31.0826,30.8575,30.921,189700.0
2006-07-06 14:00:00,53.56,53.58,53.03,53.15,315600.0,30.9152,30.9268,30.6093,30.6786,315600.0
2006-07-06 14:30:00,53.15,53.45,53.03,53.27,213100.0,30.6786,30.8518,30.6093,30.7479,213100.0
2006-07-06 15:00:00,53.24,53.45,53.18,53.27,208800.0,30.7305,30.8518,30.6959,30.7479,208800.0
2006-07-06 15:30:00,53.28,53.52,53.2,53.41,283000.0,30.7536,30.8922,30.7075,30.8287,283000.0
2006-07-07 09:30:00,53.01,53.78,52.85,53.54,330400.0,30.5978,31.0422,30.5054,30.9037,330400.0
2006-07-07 10:00:00,53.54,54.26,53.5,54.09,392700.0,30.9037,31.3193,30.8806,31.2212,392700.0
2006-07-07 10:30:00,54.1,54.41,53.83,54.31,273600.0,31.2269,31.4059,31.0711,31.3482,273600.0
2006-07-07 11:00:00,54.31,54.64,53.83,54.6,241800.0,31.3482,31.5386,31.0711,31.5155,241800.0
2006-07-07 11:30:00,54.6,55.04,54.54,54.75,266000.0,31.5155,31.7695,31.4809,31.6021,266000.0
2006-07-07 12:00:00,54.74,54.9,54.67,54.9,152400.0,31.5964,31.6887,31.5559,31.6887,152400.0
2006-07-07 12:30:00,54.89,54.94,54.5,54.56,157700.0,31.6829,31.7118,31.4578,31.4925,157700.0
2006-07-07 13:00:00,54.56,54.63,54.12,54.31,167900.0,31.4925,31.5329,31.2385,31.3482,167900.0
2006-07-07 13:30:00,54.31,54.44,54.17,54.33,96800.0,31.3482,31.4232,31.2673,31.3597,96800.0
2006-07-07 14:00:00,54.36,54.61,54.31,54.47,154300.0,31.377,31.5213,31.3482,31.4405,154300.0
2006-07-07 14:30:00,54.47,54.52,53.81,53.88,249900.0,31.4405,31.4694,31.0596,31.1,249900.0
2006-07-07 15:00:00,53.9,54.14,53.66,53.89,263800.0,31.1115,31.25,30.973,31.1057,263800.0
2006-07-07 15:30:00,53.88,54.18,53.85,54.13,274300.0,31.1,31.2731,31.0826,31.2443,274300.0
2006-07-10 09:30:00,54.6,54.6,53.06,53.61,481100.0,31.5155,31.5155,30.6266,30.9441,481100.0
2006-07-10 10:00:00,53.61,54.75,53.52,54.46,407100.0,30.9441,31.6021,30.8922,31.4347,407100.0
2006-07-10 10:30:00,54.52,54.65,54.16,54.63,267600.0,31.4694,31.5444,31.2616,31.5329,267600.0
2006-07-10 11:00:00,54.6,55.22,54.47,55.06,258700.0,31.5155,31.8734,31.4405,31.7811,258700.0
2006-07-10 11:30:00,55.05,55.09,54.73,54.73,264500.0,31.7753,31.7984,31.5906,31.5906,264500.0
2006-07-10 12:00:00,54.7,55.02,54.61,54.81,217000.0,31.5733,31.758,31.5213,31.6368,217000.0
2006-07-10 12:30:00,54.78,54.99,54.77,54.99,119700.0,31.6194,31.7407,31.6137,31.7407,119700.0
2006-07-10 13:00:00,54.98,55.03,54.76,54.88,175200.0,31.7349,31.7637,31.6079,31.6772,175200.0
2006-07-10 13:30:00,54.89,54.94,54.66,54.82,159700.0,31.6829,31.7118,31.5502,31.6425,159700.0
2006-07-10 14:00:00,54.82,55.06,54.76,54.88,176100.0,31.6425,31.7811,31.6079,31.6772,176100.0
2006-07-10 14:30:00,54.91,54.95,54.64,54.73,221400.0,31.6945,31.7176,31.5386,31.5906,221400.0
2006-07-10 15:00:00,54.72,55.08,54.64,55.04,272400.0,31.5848,31.7926,31.5386,31.7695,272400.0
2006-07-10 15:30:00,55.04,55.15,54.95,55.0,360700.0,31.7695,31.833,31.7176,31.7464,360700.0
2006-07-11 09:30:00,54.65,55.25,54.04,54.43,513700.0,31.5444,31.8907,31.1923,31.4174,513700.0
2006-07-11 10:00:00,54.42,54.57,54.15,54.24,396800.0,31.4116,31.4982,31.2558,31.3077,396800.0
2006-07-11 10:30:00,54.24,54.24,53.34,53.64,414300.0,31.3077,31.3077,30.7883,30.9614,414300.0
2006-07-11 11:00:00,53.65,53.79,53.38,53.65,348400.0,30.9672,31.048,30.8114,30.9672,348400.0
2006-07-11 11:30:00,53.66,53.92,53.5,53.5,283400.0,30.973,31.123,30.8806,30.8806,283400.0
2006-07-11 12:00:00,53.49,53.98,53.45,53.88,219400.0,30.8748,31.1577,30.8518,31.1,219400.0
2006-07-11 12:30:00,53.89,53.91,53.45,53.46,114300.0,31.1057,31.1173,30.8518,30.8575,114300.0
2006-07-11 13:00:00,53.46,53.95,53.46,53.92,131100.0,30.8575,31.1404,30.8575,31.123,131100.0
2006-07-11 13:30:00,53.94,53.95,53.68,53.77,219700.0,31.1346,31.1404,30.9845,31.0365,219700.0
2006-07-11 14:00:00,53.77,53.97,53.62,53.73,410600.0,31.0365,31.1519,30.9499,31.0134,410600.0
2006-07-11 14:30:00,53.73,53.81,53.49,53.58,276600.0,31.0134,31.0596,30.8748,30.9268,276600.0
2006-07-11 15:00:00,53.59,54.35,53.56,54.21,326900.0,30.9326,31.3712,30.9152,31.2904,326900.0
2006-07-11 15:30:00,54.2,54.62,54.16,54.54,312200.0,31.2847,31.5271,31.2616,31.4809,312200.0
2006-07-12 09:30:00,54.35,55.46,54.32,55.38,361700.0,31.3712,32.0119,31.3539,31.9658,361700.0
2006-07-12 10:00:00,55.35,55.35,54.74,54.9,253300.0,31.9485,31.9485,31.5964,31.6887,253300.0
2006-07-12 10:30:00,54.89,55.1,54.17,54.25,258600.0,31.6829,31.8041,31.2673,31.3135,258600.0
2006-07-12 11:00:00,54.22,54.69,54.18,54.66,174200.0,31.2962,31.5675,31.2731,31.5502,174200.0
2006-07-12 11:30:00,54.65,55.09,54.6,55.01,226000.0,31.5444,31.7984,31.5155,31.7522,226000.0
2006-07-12 12:00:00,55.01,55.01,54.3,54.44,225000.0,31.7522,31.7522,31.3424,31.4232,225000.0
2006-07-12 12:30:00,54.43,54.6,54.21,54.47,137300.0,31.4174,31.5155,31.2904,31.4405,137300.0
2006-07-12 13:00:00,54.5,54.53,54.06,54.22,141200.0,31.4578,31.4751,31.2039,31.2962,141200.0
2006-07-12 13:30:00,54.2,54.4,53.98,54.31,110400.0,31.2847,31.4001,31.1577,31.3482,110400.0
2006-07-12 14:00:00,54.27,54.61,54.15,54.61,154400.0,31.3251,31.5213,31.2558,31.5213,154400.0
2006-07-12 14:30:00,54.61,54.67,54.04,54.1,157500.0,31.5213,31.5559,31.1923,31.2269,157500.0
2006-07-12 15:00:00,54.11,54.4,54.02,54.27,155300.0,31.2327,31.4001,31.1808,31.3251,155300.0
2006-07-12 15:30:00,54.28,54.47,54.11,54.21,184900.0,31.3308,31.4405,31.2327,31.2904,184900.0
2006-07-13 09:30:00,53.78,54.0,51.94,52.1,730600.0,31.0422,31.1692,29.9802,30.0725,730600.0
2006-07-13 10:00:00,52.11,52.7,51.79,52.19,647200.0,30.0783,30.4188,29.8936,30.1245,647200.0
2006-07-13 10:30:00,52.19,52.54,51.85,51.95,543600.0,30.1245,30.3265,29.9282,29.9859,543600.0
2006-07-13 11:00:00,51.97,52.09,51.6,52.07,487900.0,29.9975,30.0668,29.7839,30.0552,487900.0
2006-07-13 11:30:00,52.08,52.29,51.85,52.26,396900.0,30.061,30.1822,29.9282,30.1649,396900.0
2006-07-13 12:00:00,52.27,52.53,52.1,52.26,284000.0,30.1707,30.3207,30.0725,30.1649,284000.0
2006-07-13 12:30:00,52.26,52.43,52.13,52.16,164500.0,30.1649,30.263,30.0898,30.1072,164500.0
2006-07-13 13:00:00,52.17,52.2,51.89,52.0,203100.0,30.1129,30.1302,29.9513,30.0148,203100.0
2006-07-13 13:30:00,51.99,52.02,51.58,51.58,220200.0,30.009,30.0263,29.7724,29.7724,220200.0
2006-07-13 14:00:00,51.62,51.74,50.9,51.0,557900.0,29.7955,29.8647,29.3799,29.4376,557900.0
2006-07-13 14:30:00,51.02,51.06,50.29,50.34,811700.0,29.4491,29.4722,29.0278,29.0566,811700.0
2006-07-13 15:00:00,50.3,50.77,49.9,50.3,1001100.0,29.0336,29.3048,28.8027,29.0336,1001100.0
2006-07-13 15:30:00,50.32,50.35,49.65,49.8,1062000.0,29.0451,29.0624,28.6584,28.7449,1062000.0
2006-07-14 09:30:00,50.75,50.8,50.13,50.28,789200.0,29.2933,29.3222,28.9354,29.022,789200.0
2006-07-14 10:00:00,50.28,50.63,49.81,50.34,655800.0,29.022,29.224,28.7507,29.0566,655800.0
2006-07-14 10:30:00,50.3,50.46,49.5,49.54,427900.0,29.0336,29.1259,28.5718,28.5949,427900.0
2006-07-14 11:00:00,49.56,50.07,49.31,49.62,470000.0,28.6064,28.9008,28.4621,28.6411,470000.0
2006-07-14 11:30:00,49.61,49.9,49.3,49.74,356100.0,28.6353,28.8027,28.4563,28.7103,356100.0
2006-07-14 12:00:00,49.74,49.77,49.06,49.39,334100.0,28.7103,28.7276,28.3178,28.5083,334100.0
2006-07-14 12:30:00,49.39,49.96,49.33,49.76,314200.0,28.5083,28.8373,28.4737,28.7219,314200.0
2006-07-14 13:00:00,49.76,49.77,49.31,49.56,240800.0,28.7219,28.7276,28.4621,28.6064,240800.0
2006-07-14 13:30:00,49.57,50.09,49.56,49.88,252600.0,28.6122,28.9123,28.6064,28.7911,252600.0
2006-07-14 14:00:00,49.86,49.87,49.53,49.63,254000.0,28.7796,28.7854,28.5891,28.6468,254000.0
2006-07-14 14:30:00,49.61,49.73,49.34,49.56,329000.0,28.6353,28.7045,28.4794,28.6064,329000.0
2006-07-14 15:00:00,49.56,50.27,49.56,50.23,374200.0,28.6064,29.0162,28.6064,28.9931,374200.0
2006-07-14 15:30:00,50.24,50.5,50.15,50.32,435800.0,28.9989,29.149,28.947,29.0451,435800.0
2006-07-17 09:30:00,49.68,50.28,49.11,49.18,464400.0,28.6757,29.022,28.3467,28.3871,464400.0
2006-07-17 10:00:00,49.15,49.66,49.14,49.15,444100.0,28.3698,28.6641,28.364,28.3698,444100.0
2006-07-17 10:30:00,49.22,49.32,48.75,48.76,416800.0,28.4102,28.4679,28.1389,28.1447,416800.0
2006-07-17 11:00:00,48.76,48.88,48.45,48.72,410500.0,28.1447,28.2139,27.9657,28.1216,410500.0
2006-07-17 11:30:00,48.7,49.22,48.64,49.14,211500.0,28.11,28.4102,28.0754,28.364,211500.0
2006-07-17 12:00:00,49.14,49.19,48.69,48.73,169200.0,28.364,28.3929,28.1042,28.1273,169200.0
2006-07-17 12:30:00,48.74,48.84,48.56,48.69,261600.0,28.1331,28.1908,28.0292,28.1042,261600.0
2006-07-17 13:00:00,48.67,49.12,48.67,48.95,230100.0,28.0927,28.3524,28.0927,28.2543,230100.0
2006-07-17 13:30:00,48.94,49.0,48.75,48.97,215000.0,28.2485,28.2832,28.1389,28.2659,215000.0
2006-07-17 14:00:00,48.97,49.09,48.86,48.94,192900.0,28.2659,28.3351,28.2024,28.2485,192900.0
2006-07-17 14:30:00,48.95,49.0,48.4,48.42,259100.0,28.2543,28.2832,27.9369,27.9484,259100.0
2006-07-17 15:00:00,48.42,48.5,48.21,48.36,315100.0,27.9484,27.9946,27.8272,27.9138,315100.0
2006-07-17 15:30:00,48.34,48.9,48.22,48.6,502200.0,27.9022,28.2255,27.833,28.0523,502200.0
2006-07-18 09:30:00,49.0,49.8,49.0,49.74,452600.0,28.2832,28.7449,28.2832,28.7103,452600.0
2006-07-18 10:00:00,49.74,49.74,48.97,49.27,392400.0,28.7103,28.7103,28.2659,28.439,392400.0
2006-07-18 10:30:00,49.22,49.49,48.8,49.33,361700.0,28.4102,28.566,28.1677,28.4737,361700.0
2006-07-18 11:00:00,49.3,49.34,48.55,48.92,261800.0,28.4563,28.4794,28.0234,28.237,261800.0
2006-07-18 11:30:00,48.93,49.93,48.91,49.93,371500.0,28.2428,28.82,28.2312,28.82,371500.0
2006-07-18 12:00:00,49.93,50.0,49.58,49.85,332300.0,28.82,28.8604,28.618,28.7738,332300.0
2006-07-18 12:30:00,49.82,49.95,49.35,49.54,226300.0,28.7565,28.8315,28.4852,28.5949,226300.0
2006-07-18 13:00:00,49.54,49.54,48.99,49.01,232500.0,28.5949,28.5949,28.2774,28.289,232500.0
2006-07-18 13:30:00,49.01,49.39,48.7,48.79,329600.0,28.289,28.5083,28.11,28.162,329600.0
2006-07-18 14:00:00,48.78,49.45,48.76,49.42,268400.0,28.1562,28.5429,28.1447,28.5256,268400.0
2006-07-18 14:30:00,49.45,49.96,49.33,49.71,341500.0,28.5429,28.8373,28.4737,28.693,341500.0
2006-07-18 15:00:00,49.76,49.99,49.5,49.67,370800.0,28.7219,28.8546,28.5718,28.6699,370800.0
2006-07-18 15:30:00,49.69,49.99,49.6,49.8,516300.0,28.6815,28.8546,28.6295,28.7449,516300.0
2006-07-19 09:30:00,50.0,51.16,49.97,50.94,545700.0,28.8604,29.53,28.8431,29.403,545700.0
2006-07-19 10:00:00,50.93,52.0,50.93,51.49,595500.0,29.3972,30.0148,29.3972,29.7204,595500.0
2006-07-19 10:30:00,51.53,52.1,51.53,52.1,491900.0,29.7435,30.0725,29.7435,30.0725,491900.0
2006-07-19 11:00:00,52.08,52.44,52.06,52.25,452800.0,30.061,30.2688,30.0494,30.1591,452800.0
2006-07-19 11:30:00,52.22,52.45,52.04,52.22,324000.0,30.1418,30.2745,30.0379,30.1418,324000.0
2006-07-19 12:00:00,52.25,52.44,52.0,52.23,368900.0,30.1591,30.2688,30.0148,30.1476,368900.0
2006-07-19 12:30:00,52.24,52.55,52.18,52.46,260400.0,30.1533,30.3323,30.1187,30.2803,260400.0
2006-07-19 13:00:00,52.46,52.85,52.45,52.64,246700.0,30.2803,30.5054,30.2745,30.3842,246700.0
2006-07-19 13:30:00,52.63,52.72,52.41,52.49,195800.0,30.3784,30.4304,30.2515,30.2976,195800.0
2006-07-19 14:00:00,52.47,52.81,52.47,52.8,238200.0,30.2861,30.4823,30.2861,30.4766,238200.0
2006-07-19 14:30:00,52.8,53.17,52.7,53.07,291400.0,30.4766,30.6901,30.4188,30.6324,291400.0
2006-07-19 15:00:00,53.06,53.18,52.72,53.1,389200.0,30.6266,30.6959,30.4304,30.6497,389200.0
2006-07-19 15:30:00,53.11,53.15,52.55,52.66,592400.0,30.6555,30.6786,30.3323,30.3958,592400.0
2006-07-20 09:30:00,53.95,54.74,52.79,53.07,900700.0,31.1404,31.5964,30.4708,30.6324,900700.0
2006-07-20 10:00:00,53.14,53.3,52.11,52.58,579600.0,30.6728,30.7652,30.0783,30.3496,579600.0
2006-07-20 10:30:00,52.59,53.17,52.21,53.09,420000.0,30.3554,30.6901,30.136,30.644,420000.0
2006-07-20 11:00:00,53.1,53.3,52.0,52.0,415900.0,30.6497,30.7652,30.0148,30.0148,415900.0
2006-07-20 11:30:00,52.0,52.03,51.4,51.62,561100.0,30.0148,30.0321,29.6685,29.7955,561100.0
2006-07-20 12:00:00,51.6,51.7,50.97,51.01,456400.0,29.7839,29.8416,29.4203,29.4434,456400.0
2006-07-20 12:30:00,51.03,51.17,50.71,50.84,415800.0,29.4549,29.5357,29.2702,29.3452,415800.0
2006-07-20 13:00:00,50.84,51.06,50.77,50.81,394200.0,29.3452,29.4722,29.3048,29.3279,394200.0
2006-07-20 13:30:00,50.81,50.9,50.25,50.61,424900.0,29.3279,29.3799,29.0047,29.2125,424900.0
2006-07-20 14:00:00,50.63,50.8,49.84,49.89,516700.0,29.224,29.3222,28.768,28.7969,516700.0
2006-07-20 14:30:00,49.91,50.41,49.89,50.07,489700.0,28.8084,29.097,28.7969,28.9008,489700.0
2006-07-20 15:00:00,50.04,50.2,49.6,49.75,635000.0,28.8835,28.9758,28.6295,28.7161,635000.0
2006-07-20 15:30:00,49.76,50.29,49.62,50.2,884400.0,28.7219,29.0278,28.6411,28.9758,884400.0
2006-07-21 09:30:00,50.65,50.65,48.02,48.15,1377400.0,29.2356,29.2356,27.7175,27.7926,1377400.0
2006-07-21 10:00:00,48.24,49.6,47.2,47.43,1469700.0,27.8445,28.6295,27.2442,27.377,1469700.0
2006-07-21 10:30:00,47.4,48.76,47.39,48.55,898900.0,27.3596,28.1447,27.3539,28.0234,898900.0
2006-07-21 11:00:00,48.56,48.65,48.2,48.48,511100.0,28.0292,28.0812,27.8214,27.983,511100.0
2006-07-21 11:30:00,48.47,49.14,48.37,48.95,439800.0,27.9773,28.364,27.9195,28.2543,439800.0
2006-07-21 12:00:00,48.92,49.06,48.56,48.58,324100.0,28.237,28.3178,28.0292,28.0408,324100.0
2006-07-21 12:30:00,48.57,48.58,47.97,48.23,371700.0,28.035,28.0408,27.6887,27.8387,371700.0
2006-07-21 13:00:00,48.23,48.6,48.15,48.28,274800.0,27.8387,28.0523,27.7926,27.8676,274800.0
2006-07-21 13:30:00,48.28,48.83,48.18,48.65,273000.0,27.8676,28.1851,27.8099,28.0812,273000.0
2006-07-21 14:00:00,48.66,48.89,48.02,48.59,352000.0,28.0869,28.2197,27.7175,28.0465,352000.0
2006-07-21 14:30:00,48.59,48.6,47.75,47.9,421900.0,28.0465,28.0523,27.5617,27.6483,421900.0
2006-07-21 15:00:00,47.9,48.89,47.86,48.85,673400.0,27.6483,28.2197,27.6252,28.1966,673400.0
2006-07-21 15:30:00,48.84,48.9,48.15,48.54,609200.0,28.1908,28.2255,27.7926,28.0177,609200.0
2006-07-24 09:30:00,49.22,49.62,48.45,48.6,786100.0,28.4102,28.6411,27.9657,28.0523,786100.0
2006-07-24 10:00:00,48.61,48.76,47.55,48.42,972100.0,28.0581,28.1447,27.4462,27.9484,972100.0
2006-07-24 10:30:00,48.44,49.39,48.28,49.05,732400.0,27.9599,28.5083,27.8676,28.312,732400.0
2006-07-24 11:00:00,49.05,49.65,48.98,49.59,529600.0,28.312,28.6584,28.2716,28.6237,529600.0
2006-07-24 11:30:00,49.59,50.03,49.45,49.77,571100.0,28.6237,28.8777,28.5429,28.7276,571100.0
2006-07-24 12:00:00,49.78,49.83,49.55,49.79,268100.0,28.7334,28.7623,28.6006,28.7392,268100.0
2006-07-24 12:30:00,49.79,49.79,49.42,49.5,246800.0,28.7392,28.7392,28.5256,28.5718,246800.0
2006-07-24 13:00:00,49.5,49.53,49.21,49.48,253600.0,28.5718,28.5891,28.4044,28.5602,253600.0
2006-07-24 13:30:00,49.48,49.66,49.37,49.38,182200.0,28.5602,28.6641,28.4967,28.5025,182200.0
2006-07-24 14:00:00,49.45,49.67,49.31,49.55,196500.0,28.5429,28.6699,28.4621,28.6006,196500.0
2006-07-24 14:30:00,49.54,49.84,49.49,49.75,341700.0,28.5949,28.768,28.566,28.7161,341700.0
2006-07-24 15:00:00,49.74,50.07,49.59,50.04,448700.0,28.7103,28.9008,28.6237,28.8835,448700.0
2006-07-24 15:30:00,50.03,50.23,49.86,50.21,530600.0,28.8777,28.9931,28.7796,28.9816,530600.0
2006-07-25 09:30:00,50.4,51.21,50.01,51.19,800200.0,29.0913,29.5588,28.8662,29.5473,800200.0
2006-07-25 10:00:00,51.23,51.5,50.78,50.9,637900.0,29.5704,29.7262,29.3106,29.3799,637900.0
2006-07-25 10:30:00,50.92,50.93,49.95,50.34,463800.0,29.3914,29.3972,28.8315,29.0566,463800.0
2006-07-25 11:00:00,50.33,50.58,50.05,50.49,292500.0,29.0509,29.1952,28.8892,29.1432,292500.0
2006-07-25 11:30:00,50.54,50.55,50.1,50.33,163100.0,29.1721,29.1779,28.9181,29.0509,163100.0
2006-07-25 12:00:00,50.33,50.62,50.25,50.52,175800.0,29.0509,29.2183,29.0047,29.1605,175800.0
2006-07-25 12:30:00,50.54,50.87,50.45,50.83,196300.0,29.1721,29.3626,29.1201,29.3395,196300.0
2006-07-25 13:00:00,50.83,50.86,50.59,50.73,163100.0,29.3395,29.3568,29.2009,29.2818,163100.0
2006-07-25 13:30:00,50.73,50.75,50.24,50.49,195600.0,29.2818,29.2933,28.9989,29.1432,195600.0
2006-07-25 14:00:00,50.48,50.58,50.12,50.23,208200.0,29.1374,29.1952,28.9297,28.9931,208200.0
2006-07-25 14:30:00,50.24,50.74,50.18,50.71,302900.0,28.9989,29.2875,28.9643,29.2702,302900.0
2006-07-25 15:00:00,50.69,51.29,50.64,51.2,365900.0,29.2587,29.605,29.2298,29.553,365900.0
2006-07-25 15:30:00,51.23,51.55,51.11,51.29,470200.0,29.5704,29.7551,29.5011,29.605,470200.0
2006-07-26 09:30:00,51.52,51.52,50.14,50.64,343900.0,29.7377,29.7377,28.9412,29.2298,343900.0
2006-07-26 10:00:00,50.72,50.72,50.01,50.3,522800.0,29.276,29.276,28.8662,29.0336,522800.0
2006-07-26 10:30:00,50.3,51.17,50.16,50.98,574300.0,29.0336,29.5357,28.9527,29.4261,574300.0
2006-07-26 11:00:00,51.0,51.42,50.88,51.21,378400.0,29.4376,29.68,29.3683,29.5588,378400.0
2006-07-26 11:30:00,51.23,51.6,51.12,51.6,266300.0,29.5704,29.7839,29.5069,29.7839,266300.0
2006-07-26 12:00:00,51.6,51.98,51.38,51.38,259600.0,29.7839,30.0033,29.6569,29.6569,259600.0
2006-07-26 12:30:00,51.4,51.53,51.14,51.24,162200.0,29.6685,29.7435,29.5184,29.5761,162200.0
2006-07-26 13:00:00,51.27,51.46,51.05,51.25,172400.0,29.5934,29.7031,29.4665,29.5819,172400.0
2006-07-26 13:30:00,51.25,51.9,51.13,51.67,185000.0,29.5819,29.9571,29.5126,29.8243,185000.0
2006-07-26 14:00:00,51.66,51.95,51.45,51.62,276000.0,29.8186,29.9859,29.6973,29.7955,276000.0
2006-07-26 14:30:00,51.59,51.97,51.59,51.9,225500.0,29.7781,29.9975,29.7781,29.9571,225500.0
2006-07-26 15:00:00,51.9,51.97,51.53,51.69,248700.0,29.9571,29.9975,29.7435,29.8359,248700.0
2006-07-26 15:30:00,51.7,51.9,51.5,51.64,303100.0,29.8416,29.9571,29.7262,29.807,303100.0
2006-07-27 09:30:00,52.3,53.32,52.0,52.52,579500.0,30.188,30.7767,30.0148,30.315,579500.0
2006-07-27 10:00:00,52.52,52.99,52.1,52.81,503600.0,30.315,30.5862,30.0725,30.4823,503600.0
2006-07-27 10:30:00,52.77,52.95,52.27,52.83,225100.0,30.4593,30.5632,30.1707,30.4939,225100.0
2006-07-27 11:00:00,52.81,52.92,52.56,52.8,230600.0,30.4823,30.5458,30.338,30.4766,230600.0
2006-07-27 11:30:00,52.82,53.04,52.74,52.81,261200.0,30.4881,30.6151,30.4419,30.4823,261200.0
2006-07-27 12:00:00,52.76,52.82,52.55,52.62,156200.0,30.4535,30.4881,30.3323,30.3727,156200.0
2006-07-27 12:30:00,52.63,52.67,52.27,52.61,132200.0,30.3784,30.4015,30.1707,30.3669,132200.0
2006-07-27 13:00:00,52.59,52.61,52.2,52.24,252000.0,30.3554,30.3669,30.1302,30.1533,252000.0
2006-07-27 13:30:00,52.25,52.26,51.8,51.8,381500.0,30.1591,30.1649,29.8994,29.8994,381500.0
2006-07-27 14:00:00,51.83,51.86,51.39,51.8,356300.0,29.9167,29.934,29.6627,29.8994,356300.0
2006-07-27 14:30:00,51.8,51.99,51.26,51.42,380000.0,29.8994,30.009,29.5877,29.68,380000.0
2006-07-27 15:00:00,51.41,51.68,51.02,51.03,409700.0,29.6743,29.8301,29.4491,29.4549,409700.0
2006-07-27 15:30:00,51.03,51.43,51.02,51.14,450600.0,29.4549,29.6858,29.4491,29.5184,450600.0
2006-07-28 09:30:00,51.0,51.71,50.71,50.82,509700.0,29.4376,29.8474,29.2702,29.3337,509700.0
2006-07-28 10:00:00,50.72,51.14,50.3,50.5,681900.0,29.276,29.5184,29.0336,29.149,681900.0
2006-07-28 10:30:00,50.5,50.9,50.43,50.75,512600.0,29.149,29.3799,29.1086,29.2933,512600.0
2006-07-28 11:00:00,50.75,51.71,50.7,51.65,387800.0,29.2933,29.8474,29.2644,29.8128,387800.0
2006-07-28 11:30:00,51.66,51.98,51.58,51.88,198400.0,29.8186,30.0033,29.7724,29.9455,198400.0
2006-07-28 12:00:00,51.91,52.27,51.75,52.11,129100.0,29.9629,30.1707,29.8705,30.0783,129100.0
2006-07-28 12:30:00,52.12,52.32,52.05,52.22,153200.0,30.0841,30.1995,30.0437,30.1418,153200.0
2006-07-28 13:00:00,52.23,52.49,52.13,52.37,210500.0,30.1476,30.2976,30.0898,30.2284,210500.0
2006-07-28 13:30:00,52.4,52.4,51.8,51.93,131400.0,30.2457,30.2457,29.8994,29.9744,131400.0
2006-07-28 14:00:00,51.93,52.48,51.87,52.41,216800.0,29.9744,30.2919,29.9398,30.2515,216800.0
2006-07-28 14:30:00,52.41,52.42,52.16,52.25,188600.0,30.2515,30.2572,30.1072,30.1591,188600.0
2006-07-28 15:00:00,52.26,52.49,52.25,52.44,194000.0,30.1649,30.2976,30.1591,30.2688,194000.0
2006-07-28 15:30:00,52.45,52.63,52.41,52.5,419200.0,30.2745,30.3784,30.2515,30.3034,419200.0
2006-07-31 09:30:00,51.55,52.38,51.55,52.15,532800.0,29.7551,30.2341,29.7551,30.1014,532800.0
2006-07-31 10:00:00,52.18,52.79,52.02,52.79,381500.0,30.1187,30.4708,30.0263,30.4708,381500.0
2006-07-31 10:30:00,52.8,53.07,52.45,53.07,367300.0,30.4766,30.6324,30.2745,30.6324,367300.0
2006-07-31 11:00:00,53.07,53.2,52.99,53.03,278800.0,30.6324,30.7075,30.5862,30.6093,278800.0
2006-07-31 11:30:00,53.03,53.13,52.98,53.02,303200.0,30.6093,30.667,30.5805,30.6036,303200.0
2006-07-31 12:00:00,53.03,53.55,53.02,53.5,268800.0,30.6093,30.9095,30.6036,30.8806,268800.0
2006-07-31 12:30:00,53.48,53.56,53.35,53.39,279200.0,30.8691,30.9152,30.794,30.8171,279200.0
2006-07-31 13:00:00,53.39,53.55,53.36,53.4,138500.0,30.8171,30.9095,30.7998,30.8229,138500.0
2006-07-31 13:30:00,53.39,53.79,53.28,53.76,207000.0,30.8171,31.048,30.7536,31.0307,207000.0
2006-07-31 14:00:00,53.76,53.85,53.69,53.76,173800.0,31.0307,31.0826,30.9903,31.0307,173800.0
2006-07-31 14:30:00,53.76,53.81,53.32,53.33,259000.0,31.0307,31.0596,30.7767,30.7825,259000.0
2006-07-31 15:00:00,53.35,53.52,53.15,53.28,272800.0,30.794,30.8922,30.6786,30.7536,272800.0
2006-07-31 15:30:00,53.28,53.41,53.1,53.23,279700.0,30.7536,30.8287,30.6497,30.7248,279700.0
2006-08-01 09:30:00,53.0,53.0,51.6,52.14,494900.0,30.592,30.592,29.7839,30.0956,494900.0
2006-08-01 10:00:00,52.15,52.16,51.26,51.35,505000.0,30.1014,30.1072,29.5877,29.6396,505000.0
2006-08-01 10:30:00,51.37,51.6,51.2,51.25,301600.0,29.6512,29.7839,29.553,29.5819,301600.0
2006-08-01 11:00:00,51.25,51.43,51.01,51.31,160100.0,29.5819,29.6858,29.4434,29.6165,160100.0
2006-08-01 11:30:00,51.3,51.55,51.13,51.46,172900.0,29.6108,29.7551,29.5126,29.7031,172900.0
2006-08-01 12:00:00,51.45,51.73,51.38,51.67,171200.0,29.6973,29.859,29.6569,29.8243,171200.0
2006-08-01 12:30:00,51.65,51.67,51.32,51.53,100300.0,29.8128,29.8243,29.6223,29.7435,100300.0
2006-08-01 13:00:00,51.53,51.55,51.27,51.32,104300.0,29.7435,29.7551,29.5934,29.6223,104300.0
2006-08-01 13:30:00,51.29,51.44,51.16,51.23,110500.0,29.605,29.6916,29.53,29.5704,110500.0
2006-08-01 14:00:00,51.25,51.43,51.24,51.34,110800.0,29.5819,29.6858,29.5761,29.6338,110800.0
2006-08-01 14:30:00,51.34,51.41,51.07,51.25,150200.0,29.6338,29.6743,29.478,29.5819,150200.0
2006-08-01 15:00:00,51.25,51.3,51.02,51.25,170000.0,29.5819,29.6108,29.4491,29.5819,170000.0
2006-08-01 15:30:00,51.26,51.66,51.21,51.51,413500.0,29.5877,29.8186,29.5588,29.732,413500.0
2006-08-02 09:30:00,51.85,51.91,51.42,51.91,478900.0,29.9282,29.9629,29.68,29.9629,478900.0
2006-08-02 10:00:00,51.93,52.61,51.51,52.61,565100.0,29.9744,30.3669,29.732,30.3669,565100.0
2006-08-02 10:30:00,52.63,53.0,52.48,52.89,569800.0,30.3784,30.592,30.2919,30.5285,569800.0
2006-08-02 11:00:00,52.9,53.14,52.7,53.14,408900.0,30.5343,30.6728,30.4188,30.6728,408900.0
2006-08-02 11:30:00,53.14,53.4,53.08,53.11,357200.0,30.6728,30.8229,30.6382,30.6555,357200.0
2006-08-02 12:00:00,53.11,53.51,53.05,53.45,346700.0,30.6555,30.8864,30.6209,30.8518,346700.0
2006-08-02 12:30:00,53.45,53.68,53.34,53.65,207600.0,30.8518,30.9845,30.7883,30.9672,207600.0
2006-08-02 13:00:00,53.64,54.0,53.55,53.98,260900.0,30.9614,31.1692,30.9095,31.1577,260900.0
2006-08-02 13:30:00,53.95,54.08,53.87,53.92,278400.0,31.1404,31.2154,31.0942,31.123,278400.0
2006-08-02 14:00:00,53.96,54.13,53.67,53.7,237100.0,31.1461,31.2443,30.9787,30.9961,237100.0
2006-08-02 14:30:00,53.64,53.87,53.46,53.59,430500.0,30.9614,31.0942,30.8575,30.9326,430500.0
2006-08-02 15:00:00,53.61,53.66,52.94,53.17,349100.0,30.9441,30.973,30.5574,30.6901,349100.0
2006-08-02 15:30:00,53.16,53.47,53.15,53.43,424400.0,30.6844,30.8633,30.6786,30.8402,424400.0
2006-08-03 09:30:00,51.85,52.88,51.61,52.08,512700.0,29.9282,30.5227,29.7897,30.061,512700.0
2006-08-03 10:00:00,52.07,52.93,52.0,52.91,286200.0,30.0552,30.5516,30.0148,30.5401,286200.0
2006-08-03 10:30:00,52.91,52.93,52.51,52.93,162700.0,30.5401,30.5516,30.3092,30.5516,162700.0
2006-08-03 11:00:00,52.94,53.09,52.7,52.77,158600.0,30.5574,30.644,30.4188,30.4593,158600.0
2006-08-03 11:30:00,52.76,52.79,52.46,52.64,142900.0,30.4535,30.4708,30.2803,30.3842,142900.0
2006-08-03 12:00:00,52.64,52.68,52.5,52.62,128100.0,30.3842,30.4073,30.3034,30.3727,128100.0
2006-08-03 12:30:00,52.63,52.99,52.62,52.98,117300.0,30.3784,30.5862,30.3727,30.5805,117300.0
2006-08-03 13:00:00,52.96,53.62,52.96,53.31,260500.0,30.5689,30.9499,30.5689,30.7709,260500.0
2006-08-03 13:30:00,53.31,53.45,52.12,53.35,235000.0,30.7709,30.8518,30.0841,30.794,235000.0
2006-08-03 14:00:00,53.34,53.62,53.29,53.55,237100.0,30.7883,30.9499,30.7594,30.9095,237100.0
2006-08-03 14:30:00,53.54,53.8,53.45,53.48,253100.0,30.9037,31.0538,30.8518,30.8691,253100.0
2006-08-03 15:00:00,53.46,53.47,53.15,53.34,275800.0,30.8575,30.8633,30.6786,30.7883,275800.0
2006-08-03 15:30:00,53.33,53.38,52.82,52.94,330800.0,30.7825,30.8114,30.4881,30.5574,330800.0
2006-08-04 09:30:00,54.0,54.0,53.15,53.56,536800.0,31.1692,31.1692,30.6786,30.9152,536800.0
2006-08-04 10:00:00,53.56,53.56,52.18,52.39,649000.0,30.9152,30.9152,30.1187,30.2399,649000.0
2006-08-04 10:30:00,52.4,52.45,52.1,52.1,601100.0,30.2457,30.2745,30.0725,30.0725,601100.0
2006-08-04 11:00:00,52.1,52.42,52.1,52.23,386500.0,30.0725,30.2572,30.0725,30.1476,386500.0
2006-08-04 11:30:00,52.23,52.31,51.67,51.81,308400.0,30.1476,30.1937,29.8243,29.9051,308400.0
2006-08-04 12:00:00,51.83,51.89,51.52,51.57,407600.0,29.9167,29.9513,29.7377,29.7666,407600.0
2006-08-04 12:30:00,51.58,51.58,51.21,51.3,366500.0,29.7724,29.7724,29.5588,29.6108,366500.0
2006-08-04 13:00:00,51.3,51.42,50.98,51.02,243300.0,29.6108,29.68,29.4261,29.4491,243300.0
2006-08-04 13:30:00,51.02,51.23,50.69,51.2,267100.0,29.4491,29.5704,29.2587,29.553,267100.0
2006-08-04 14:00:00,51.18,51.48,51.0,51.02,336700.0,29.5415,29.7147,29.4376,29.4491,336700.0
2006-08-04 14:30:00,51.01,51.06,50.59,50.63,360300.0,29.4434,29.4722,29.2009,29.224,360300.0
2006-08-04 15:00:00,50.63,50.97,50.55,50.85,490900.0,29.224,29.4203,29.1779,29.351,490900.0
2006-08-04 15:30:00,50.85,51.29,50.81,51.14,426600.0,29.351,29.605,29.3279,29.5184,426600.0
2006-08-07 09:30:00,51.6,51.92,51.05,51.76,475000.0,29.7839,29.9686,29.4665,29.8763,475000.0
2006-08-07 10:00:00,51.75,52.19,51.55,52.05,430100.0,29.8705,30.1245,29.7551,30.0437,430100.0
2006-08-07 10:30:00,52.04,52.05,51.71,51.78,203800.0,30.0379,30.0437,29.8474,29.8878,203800.0
2006-08-07 11:00:00,51.79,52.14,51.38,52.05,239700.0,29.8936,30.0956,29.6569,30.0437,239700.0
2006-08-07 11:30:00,52.04,52.48,51.85,52.46,160400.0,30.0379,30.2919,29.9282,30.2803,160400.0
2006-08-07 12:00:00,52.46,52.51,52.24,52.35,172000.0,30.2803,30.3092,30.1533,30.2168,172000.0
2006-08-07 12:30:00,52.35,52.68,52.3,52.53,175700.0,30.2168,30.4073,30.188,30.3207,175700.0
2006-08-07 13:00:00,52.52,52.74,52.4,52.7,101300.0,30.315,30.4419,30.2457,30.4188,101300.0
2006-08-07 13:30:00,52.7,52.83,52.28,52.3,278400.0,30.4188,30.4939,30.1764,30.188,278400.0
2006-08-07 14:00:00,52.32,52.56,52.19,52.39,291700.0,30.1995,30.338,30.1245,30.2399,291700.0
2006-08-07 14:30:00,52.39,52.48,52.32,52.39,162800.0,30.2399,30.2919,30.1995,30.2399,162800.0
2006-08-07 15:00:00,52.41,52.43,52.12,52.25,234600.0,30.2515,30.263,30.0841,30.1591,234600.0
2006-08-07 15:30:00,52.25,52.5,52.22,52.26,189300.0,30.1591,30.3034,30.1418,30.1649,189300.0
2006-08-08 09:30:00,52.45,52.95,52.23,52.8,501600.0,30.2745,30.5632,30.1476,30.4766,501600.0
2006-08-08 10:00:00,52.81,52.95,52.58,52.8,403500.0,30.4823,30.5632,30.3496,30.4766,403500.0
2006-08-08 10:30:00,52.77,52.93,52.51,52.69,145100.0,30.4593,30.5516,30.3092,30.4131,145100.0
2006-08-08 11:00:00,52.69,52.91,52.4,52.83,174500.0,30.4131,30.5401,30.2457,30.4939,174500.0
2006-08-08 11:30:00,52.84,52.98,52.7,52.76,126200.0,30.4997,30.5805,30.4188,30.4535,126200.0
2006-08-08 12:00:00,52.79,52.81,52.36,52.36,131600.0,30.4708,30.4823,30.2226,30.2226,131600.0
2006-08-08 12:30:00,52.38,52.62,52.35,52.53,112600.0,30.2341,30.3727,30.2168,30.3207,112600.0
2006-08-08 13:00:00,52.53,52.66,52.37,52.4,131100.0,30.3207,30.3958,30.2284,30.2457,131100.0
2006-08-08 13:30:00,52.38,52.81,52.32,52.69,174600.0,30.2341,30.4823,30.1995,30.4131,174600.0
2006-08-08 14:00:00,52.68,53.15,51.6,52.07,448100.0,30.4073,30.6786,29.7839,30.0552,448100.0
2006-08-08 14:30:00,52.08,52.24,51.57,52.23,860900.0,30.061,30.1533,29.7666,30.1476,860900.0
2006-08-08 15:00:00,52.23,52.24,51.25,51.35,773200.0,30.1476,30.1533,29.5819,29.6396,773200.0
2006-08-08 15:30:00,51.36,51.87,51.08,51.85,853100.0,29.6454,29.9398,29.4838,29.9282,853100.0
2006-08-09 09:30:00,52.4,52.49,51.24,51.39,430300.0,30.2457,30.2976,29.5761,29.6627,430300.0
2006-08-09 10:00:00,51.41,52.23,51.3,51.3,599000.0,29.6743,30.1476,29.6108,29.6108,599000.0
2006-08-09 10:30:00,51.3,51.76,50.94,51.71,500700.0,29.6108,29.8763,29.403,29.8474,500700.0
2006-08-09 11:00:00,51.75,52.32,51.72,52.31,277300.0,29.8705,30.1995,29.8532,30.1937,277300.0
2006-08-09 11:30:00,52.31,52.89,52.31,52.83,302400.0,30.1937,30.5285,30.1937,30.4939,302400.0
2006-08-09 12:00:00,52.81,53.08,52.64,53.01,304500.0,30.4823,30.6382,30.3842,30.5978,304500.0
2006-08-09 12:30:00,53.02,53.1,52.56,52.7,208700.0,30.6036,30.6497,30.338,30.4188,208700.0
2006-08-09 13:00:00,52.69,52.71,52.42,52.48,196900.0,30.4131,30.4246,30.2572,30.2919,196900.0
2006-08-09 13:30:00,52.49,52.63,52.31,52.42,204800.0,30.2976,30.3784,30.1937,30.2572,204800.0
2006-08-09 14:00:00,52.42,52.62,52.33,52.46,173400.0,30.2572,30.3727,30.2053,30.2803,173400.0
2006-08-09 14:30:00,52.43,52.49,52.01,52.17,176600.0,30.263,30.2976,30.0206,30.1129,176600.0
2006-08-09 15:00:00,52.2,52.32,51.81,51.87,273100.0,30.1302,30.1995,29.9051,29.9398,273100.0
2006-08-09 15:30:00,51.87,52.14,51.65,51.82,318100.0,29.9398,30.0956,29.8128,29.9109,318100.0
2006-08-10 09:30:00,51.02,51.71,50.8,50.88,501300.0,29.4491,29.8474,29.3222,29.3683,501300.0
2006-08-10 10:00:00,50.89,51.14,50.31,50.45,441500.0,29.3741,29.5184,29.0393,29.1201,441500.0
2006-08-10 10:30:00,50.41,51.08,50.41,50.92,541100.0,29.097,29.4838,29.097,29.3914,541100.0
2006-08-10 11:00:00,50.96,51.37,50.8,51.04,355100.0,29.4145,29.6512,29.3222,29.4607,355100.0
2006-08-10 11:30:00,51.0,51.23,50.95,51.14,332100.0,29.4376,29.5704,29.4087,29.5184,332100.0
2006-08-10 12:00:00,51.12,51.21,50.84,50.92,166000.0,29.5069,29.5588,29.3452,29.3914,166000.0
2006-08-10 12:30:00,50.89,51.07,50.85,50.96,124200.0,29.3741,29.478,29.351,29.4145,124200.0
2006-08-10 13:00:00,50.95,51.04,50.77,50.98,143800.0,29.4087,29.4607,29.3048,29.4261,143800.0
2006-08-10 13:30:00,50.98,51.4,50.96,51.32,236300.0,29.4261,29.6685,29.4145,29.6223,236300.0
2006-08-10 14:00:00,51.32,51.78,51.13,51.15,279500.0,29.6223,29.8878,29.5126,29.5242,279500.0
2006-08-10 14:30:00,51.14,51.25,50.98,51.11,191200.0,29.5184,29.5819,29.4261,29.5011,191200.0
2006-08-10 15:00:00,51.11,51.13,50.83,50.95,208700.0,29.5011,29.5126,29.3395,29.4087,208700.0
2006-08-10 15:30:00,50.95,51.63,50.91,51.2,391300.0,29.4087,29.8012,29.3856,29.553,391300.0
2006-08-11 09:30:00,50.8,50.95,50.4,50.5,469900.0,29.3222,29.4087,29.0913,29.149,469900.0
2006-08-11 10:00:00,50.49,50.55,49.75,50.26,601500.0,29.1432,29.1779,28.7161,29.0105,601500.0
2006-08-11 10:30:00,50.18,50.2,49.68,49.89,368800.0,28.9643,28.9758,28.6757,28.7969,368800.0
2006-08-11 11:00:00,49.86,49.89,49.52,49.55,313500.0,28.7796,28.7969,28.5833,28.6006,313500.0
2006-08-11 11:30:00,49.55,49.6,49.12,49.17,491600.0,28.6006,28.6295,28.3524,28.3813,491600.0
2006-08-11 12:00:00,49.18,49.28,48.76,49.02,455700.0,28.3871,28.4448,28.1447,28.2947,455700.0
2006-08-11 12:30:00,49.04,49.17,48.81,48.94,206900.0,28.3063,28.3813,28.1735,28.2485,206900.0
2006-08-11 13:00:00,48.96,49.07,48.85,48.89,234900.0,28.2601,28.3236,28.1966,28.2197,234900.0
2006-08-11 13:30:00,48.9,49.23,48.89,49.13,249600.0,28.2255,28.4159,28.2197,28.3582,249600.0
2006-08-11 14:00:00,49.12,49.25,48.81,48.95,237900.0,28.3524,28.4275,28.1735,28.2543,237900.0
2006-08-11 14:30:00,48.94,48.94,48.71,48.82,294800.0,28.2485,28.2485,28.1158,28.1793,294800.0
2006-08-11 15:00:00,48.8,48.85,48.57,48.64,402100.0,28.1677,28.1966,28.035,28.0754,402100.0
2006-08-11 15:30:00,48.66,48.82,48.59,48.75,574800.0,28.0869,28.1793,28.0465,28.1389,574800.0
2006-08-14 09:30:00,49.5,49.64,48.61,48.73,806000.0,28.5718,28.6526,28.0581,28.1273,806000.0
2006-08-14 10:00:00,48.73,48.95,48.14,48.95,610200.0,28.1273,28.2543,27.7868,28.2543,610200.0
2006-08-14 10:30:00,48.9,49.46,48.88,49.42,303200.0,28.2255,28.5487,28.2139,28.5256,303200.0
2006-08-14 11:00:00,49.42,49.54,49.14,49.33,323100.0,28.5256,28.5949,28.364,28.4737,323100.0
2006-08-14 11:30:00,49.33,49.66,49.29,49.49,178700.0,28.4737,28.6641,28.4506,28.566,178700.0
2006-08-14 12:00:00,49.46,49.61,49.39,49.48,113800.0,28.5487,28.6353,28.5083,28.5602,113800.0
2006-08-14 12:30:00,49.48,49.54,49.22,49.22,98300.0,28.5602,28.5949,28.4102,28.4102,98300.0
2006-08-14 13:00:00,49.26,49.34,49.02,49.1,113200.0,28.4333,28.4794,28.2947,28.3409,113200.0
2006-08-14 13:30:00,49.09,49.17,48.87,48.98,139700.0,28.3351,28.3813,28.2081,28.2716,139700.0
2006-08-14 14:00:00,48.97,49.05,48.77,49.0,183500.0,28.2659,28.312,28.1504,28.2832,183500.0
2006-08-14 14:30:00,49.0,49.15,48.91,49.05,195000.0,28.2832,28.3698,28.2312,28.312,195000.0
2006-08-14 15:00:00,49.06,49.06,48.62,48.82,242300.0,28.3178,28.3178,28.0638,28.1793,242300.0
2006-08-14 15:30:00,48.81,48.91,48.69,48.82,272100.0,28.1735,28.2312,28.1042,28.1793,272100.0
2006-08-15 09:30:00,49.7,50.2,49.36,49.45,484500.0,28.6872,28.9758,28.491,28.5429,484500.0
2006-08-15 10:00:00,49.44,49.68,49.19,49.32,350800.0,28.5372,28.6757,28.3929,28.4679,350800.0
2006-08-15 10:30:00,49.32,49.49,49.02,49.33,302700.0,28.4679,28.566,28.2947,28.4737,302700.0
2006-08-15 11:00:00,49.32,49.68,49.28,49.61,187500.0,28.4679,28.6757,28.4448,28.6353,187500.0
2006-08-15 11:30:00,49.64,49.83,49.42,49.73,164400.0,28.6526,28.7623,28.5256,28.7045,164400.0
2006-08-15 12:00:00,49.74,49.88,49.66,49.83,168200.0,28.7103,28.7911,28.6641,28.7623,168200.0
2006-08-15 12:30:00,49.86,50.24,49.84,50.23,235100.0,28.7796,28.9989,28.768,28.9931,235100.0
2006-08-15 13:00:00,50.24,50.31,49.9,50.1,222700.0,28.9989,29.0393,28.8027,28.9181,222700.0
2006-08-15 13:30:00,50.1,50.24,50.0,50.14,181000.0,28.9181,28.9989,28.8604,28.9412,181000.0
2006-08-15 14:00:00,50.12,50.4,50.07,50.23,161700.0,28.9297,29.0913,28.9008,28.9931,161700.0
2006-08-15 14:30:00,50.22,50.87,50.22,50.74,237200.0,28.9874,29.3626,28.9874,29.2875,237200.0
2006-08-15 15:00:00,50.66,50.7,50.45,50.61,261600.0,29.2413,29.2644,29.1201,29.2125,261600.0
2006-08-15 15:30:00,50.6,50.6,50.23,50.46,545400.0,29.2067,29.2067,28.9931,29.1259,545400.0
2006-08-16 09:30:00,50.79,51.44,50.71,51.05,518600.0,29.3164,29.6916,29.2702,29.4665,518600.0
2006-08-16 10:00:00,51.07,51.25,50.91,51.16,313900.0,29.478,29.5819,29.3856,29.53,313900.0
2006-08-16 10:30:00,51.17,51.98,51.16,51.95,576200.0,29.5357,30.0033,29.53,29.9859,576200.0
2006-08-16 11:00:00,51.93,52.03,51.7,51.94,303900.0,29.9744,30.0321,29.8416,29.9802,303900.0
2006-08-16 11:30:00,51.94,52.01,51.77,51.97,202600.0,29.9802,30.0206,29.882,29.9975,202600.0
2006-08-16 12:00:00,51.98,52.22,51.95,51.95,224600.0,30.0033,30.1418,29.9859,29.9859,224600.0
2006-08-16 12:30:00,51.95,52.05,51.55,51.69,164000.0,29.9859,30.0437,29.7551,29.8359,164000.0
2006-08-16 13:00:00,51.69,51.87,51.44,51.54,154700.0,29.8359,29.9398,29.6916,29.7493,154700.0
2006-08-16 13:30:00,51.55,51.8,51.37,51.75,124900.0,29.7551,29.8994,29.6512,29.8705,124900.0
2006-08-16 14:00:00,51.75,51.85,51.65,51.73,197300.0,29.8705,29.9282,29.8128,29.859,197300.0
2006-08-16 14:30:00,51.72,52.13,51.69,52.08,257100.0,29.8532,30.0898,29.8359,30.061,257100.0
2006-08-16 15:00:00,52.08,52.44,52.05,52.36,400900.0,30.061,30.2688,30.0437,30.2226,400900.0
2006-08-16 15:30:00,52.36,52.55,52.22,52.24,545500.0,30.2226,30.3323,30.1418,30.1533,545500.0
2006-08-17 09:30:00,52.28,52.33,51.67,51.69,545200.0,30.1764,30.2053,29.8243,29.8359,545200.0
2006-08-17 10:00:00,51.67,51.95,51.27,51.28,562000.0,29.8243,29.9859,29.5934,29.5992,562000.0
2006-08-17 10:30:00,51.28,51.62,51.19,51.47,330800.0,29.5992,29.7955,29.5473,29.7089,330800.0
2006-08-17 11:00:00,51.47,51.55,51.39,51.49,364100.0,29.7089,29.7551,29.6627,29.7204,364100.0
2006-08-17 11:30:00,51.5,51.53,51.43,51.53,152300.0,29.7262,29.7435,29.6858,29.7435,152300.0
2006-08-17 12:00:00,51.54,51.67,51.29,51.67,124100.0,29.7493,29.8243,29.605,29.8243,124100.0
2006-08-17 12:30:00,51.68,51.73,51.39,51.47,76000.0,29.8301,29.859,29.6627,29.7089,76000.0
2006-08-17 13:00:00,51.45,51.5,51.18,51.32,118600.0,29.6973,29.7262,29.5415,29.6223,118600.0
2006-08-17 13:30:00,51.32,51.32,50.9,50.91,153300.0,29.6223,29.6223,29.3799,29.3856,153300.0
2006-08-17 14:00:00,50.9,50.97,50.5,50.53,330500.0,29.3799,29.4203,29.149,29.1663,330500.0
2006-08-17 14:30:00,50.53,50.76,50.47,50.58,201600.0,29.1663,29.2991,29.1317,29.1952,201600.0
2006-08-17 15:00:00,50.6,50.85,50.55,50.6,209900.0,29.2067,29.351,29.1779,29.2067,209900.0
2006-08-17 15:30:00,50.59,50.95,50.56,50.8,342900.0,29.2009,29.4087,29.1836,29.3222,342900.0
2006-08-18 09:30:00,51.0,51.38,50.75,50.97,440900.0,29.4376,29.6569,29.2933,29.4203,440900.0
2006-08-18 10:00:00,51.01,51.2,50.7,50.71,189200.0,29.4434,29.553,29.2644,29.2702,189200.0
2006-08-18 10:30:00,50.72,50.87,50.59,50.71,312600.0,29.276,29.3626,29.2009,29.2702,312600.0
2006-08-18 11:00:00,50.71,50.87,50.66,50.72,148600.0,29.2702,29.3626,29.2413,29.276,148600.0
2006-08-18 11:30:00,50.71,50.75,50.63,50.7,163000.0,29.2702,29.2933,29.224,29.2644,163000.0
2006-08-18 12:00:00,50.7,50.8,50.67,50.79,127800.0,29.2644,29.3222,29.2471,29.3164,127800.0
2006-08-18 12:30:00,50.79,50.96,50.71,50.9,88900.0,29.3164,29.4145,29.2702,29.3799,88900.0
2006-08-18 13:00:00,50.9,51.11,50.87,50.9,101100.0,29.3799,29.5011,29.3626,29.3799,101100.0
2006-08-18 13:30:00,50.9,51.25,50.9,51.1,66600.0,29.3799,29.5819,29.3799,29.4953,66600.0
2006-08-18 14:00:00,51.09,51.42,51.08,51.4,144900.0,29.4895,29.68,29.4838,29.6685,144900.0
2006-08-18 14:30:00,51.41,51.49,51.3,51.33,101800.0,29.6743,29.7204,29.6108,29.6281,101800.0
2006-08-18 15:00:00,51.33,51.5,51.21,51.49,169300.0,29.6281,29.7262,29.5588,29.7204,169300.0
2006-08-18 15:30:00,51.49,51.57,51.44,51.48,339300.0,29.7204,29.7666,29.6916,29.7147,339300.0
2006-08-21 09:30:00,51.33,51.46,50.92,51.35,230700.0,29.6281,29.7031,29.3914,29.6396,230700.0
2006-08-21 10:00:00,51.37,51.89,51.29,51.55,343000.0,29.6512,29.9513,29.605,29.7551,343000.0
2006-08-21 10:30:00,51.52,51.69,51.27,51.42,192200.0,29.7377,29.8359,29.5934,29.68,192200.0
2006-08-21 11:00:00,51.44,51.44,50.84,50.98,240100.0,29.6916,29.6916,29.3452,29.4261,240100.0
2006-08-21 11:30:00,51.02,51.28,50.96,51.03,212900.0,29.4491,29.5992,29.4145,29.4549,212900.0
2006-08-21 12:00:00,51.01,51.1,50.92,51.0,172100.0,29.4434,29.4953,29.3914,29.4376,172100.0
2006-08-21 12:30:00,51.03,51.4,51.03,51.31,112500.0,29.4549,29.6685,29.4549,29.6165,112500.0
2006-08-21 13:00:00,51.33,51.46,51.13,51.23,185700.0,29.6281,29.7031,29.5126,29.5704,185700.0
2006-08-21 13:30:00,51.23,51.3,51.21,51.29,63100.0,29.5704,29.6108,29.5588,29.605,63100.0
2006-08-21 14:00:00,51.3,51.42,51.27,51.39,148700.0,29.6108,29.68,29.5934,29.6627,148700.0
2006-08-21 14:30:00,51.36,51.44,51.24,51.36,120000.0,29.6454,29.6916,29.5761,29.6454,120000.0
2006-08-21 15:00:00,51.36,51.41,51.17,51.3,141500.0,29.6454,29.6743,29.5357,29.6108,141500.0
2006-08-21 15:30:00,51.3,51.42,51.28,51.37,175800.0,29.6108,29.68,29.5992,29.6512,175800.0
2006-08-22 09:30:00,51.1,51.61,51.1,51.5,318300.0,29.4953,29.7897,29.4953,29.7262,318300.0
2006-08-22 10:00:00,51.5,51.69,51.34,51.67,381700.0,29.7262,29.8359,29.6338,29.8243,381700.0
2006-08-22 10:30:00,51.67,51.88,51.47,51.5,250600.0,29.8243,29.9455,29.7089,29.7262,250600.0
2006-08-22 11:00:00,51.5,51.7,51.42,51.62,209100.0,29.7262,29.8416,29.68,29.7955,209100.0
2006-08-22 11:30:00,51.62,51.95,51.6,51.9,205000.0,29.7955,29.9859,29.7839,29.9571,205000.0
2006-08-22 12:00:00,51.93,51.96,51.75,51.87,181400.0,29.9744,29.9917,29.8705,29.9398,181400.0
2006-08-22 12:30:00,51.88,51.89,51.65,51.68,136100.0,29.9455,29.9513,29.8128,29.8301,136100.0
2006-08-22 13:00:00,51.69,51.69,51.31,51.39,156000.0,29.8359,29.8359,29.6165,29.6627,156000.0
2006-08-22 13:30:00,51.36,51.49,51.16,51.24,170200.0,29.6454,29.7204,29.53,29.5761,170200.0
2006-08-22 14:00:00,51.24,51.4,51.15,51.4,142900.0,29.5761,29.6685,29.5242,29.6685,142900.0
2006-08-22 14:30:00,51.4,51.72,51.37,51.7,285100.0,29.6685,29.8532,29.6512,29.8416,285100.0
2006-08-22 15:00:00,51.67,51.86,51.61,51.76,278100.0,29.8243,29.934,29.7897,29.8763,278100.0
2006-08-22 15:30:00,51.76,51.84,51.72,51.8,177300.0,29.8763,29.9225,29.8532,29.8994,177300.0
2006-08-23 09:30:00,51.6,52.0,51.6,51.69,256800.0,29.7839,30.0148,29.7839,29.8359,256800.0
2006-08-23 10:00:00,51.69,51.77,51.37,51.41,301200.0,29.8359,29.882,29.6512,29.6743,301200.0
2006-08-23 10:30:00,51.37,51.51,50.76,50.8,243000.0,29.6512,29.732,29.2991,29.3222,243000.0
2006-08-23 11:00:00,50.8,50.8,50.52,50.55,351900.0,29.3222,29.3222,29.1605,29.1779,351900.0
2006-08-23 11:30:00,50.59,50.72,50.53,50.59,137200.0,29.2009,29.276,29.1663,29.2009,137200.0
2006-08-23 12:00:00,50.6,50.81,50.58,50.69,276600.0,29.2067,29.3279,29.1952,29.2587,276600.0
2006-08-23 12:30:00,50.69,50.72,50.6,50.64,69200.0,29.2587,29.276,29.2067,29.2298,69200.0
2006-08-23 13:00:00,50.66,50.8,50.57,50.77,143900.0,29.2413,29.3222,29.1894,29.3048,143900.0
2006-08-23 13:30:00,50.76,50.82,50.62,50.77,144400.0,29.2991,29.3337,29.2183,29.3048,144400.0
2006-08-23 14:00:00,50.78,50.8,50.62,50.69,131800.0,29.3106,29.3222,29.2183,29.2587,131800.0
2006-08-23 14:30:00,50.69,50.81,50.25,50.31,232500.0,29.2587,29.3279,29.0047,29.0393,232500.0
2006-08-23 15:00:00,50.26,50.36,50.1,50.24,334700.0,29.0105,29.0682,28.9181,28.9989,334700.0
2006-08-23 15:30:00,50.24,50.38,50.13,50.23,675900.0,28.9989,29.0797,28.9354,28.9931,675900.0
2006-08-24 09:30:00,50.2,50.45,49.8,49.94,423500.0,28.9758,29.1201,28.7449,28.8258,423500.0
2006-08-24 10:00:00,49.91,49.91,49.4,49.47,465700.0,28.8084,28.8084,28.5141,28.5545,465700.0
2006-08-24 10:30:00,49.45,49.57,49.15,49.28,325700.0,28.5429,28.6122,28.3698,28.4448,325700.0
2006-08-24 11:00:00,49.31,49.4,49.1,49.14,226500.0,28.4621,28.5141,28.3409,28.364,226500.0
2006-08-24 11:30:00,49.14,49.2,49.0,49.07,246600.0,28.364,28.3986,28.2832,28.3236,246600.0
2006-08-24 12:00:00,49.07,49.17,49.02,49.07,267400.0,28.3236,28.3813,28.2947,28.3236,267400.0
2006-08-24 12:30:00,49.06,49.25,49.04,49.23,247200.0,28.3178,28.4275,28.3063,28.4159,247200.0
2006-08-24 13:00:00,49.21,49.3,49.11,49.27,147300.0,28.4044,28.4563,28.3467,28.439,147300.0
2006-08-24 13:30:00,49.27,49.48,49.27,49.47,183600.0,28.439,28.5602,28.439,28.5545,183600.0
2006-08-24 14:00:00,49.48,49.68,49.46,49.49,214000.0,28.5602,28.6757,28.5487,28.566,214000.0
2006-08-24 14:30:00,49.5,49.75,49.49,49.63,288000.0,28.5718,28.7161,28.566,28.6468,288000.0
2006-08-24 15:00:00,49.63,49.69,49.45,49.65,173600.0,28.6468,28.6815,28.5429,28.6584,173600.0
2006-08-24 15:30:00,49.66,49.72,49.56,49.67,268500.0,28.6641,28.6988,28.6064,28.6699,268500.0
2006-08-25 09:30:00,49.6,50.45,49.4,50.16,267700.0,28.6295,29.1201,28.5141,28.9527,267700.0
2006-08-25 10:00:00,50.13,50.45,49.99,50.24,410800.0,28.9354,29.1201,28.8546,28.9989,410800.0
2006-08-25 10:30:00,50.25,50.28,49.92,49.97,146800.0,29.0047,29.022,28.8142,28.8431,146800.0
2006-08-25 11:00:00,49.95,50.05,49.8,49.97,156300.0,28.8315,28.8892,28.7449,28.8431,156300.0
2006-08-25 11:30:00,49.97,49.97,49.7,49.85,132200.0,28.8431,28.8431,28.6872,28.7738,132200.0
2006-08-25 12:00:00,49.83,49.84,49.57,49.57,83200.0,28.7623,28.768,28.6122,28.6122,83200.0
2006-08-25 12:30:00,49.57,49.69,49.52,49.55,66900.0,28.6122,28.6815,28.5833,28.6006,66900.0
2006-08-25 13:00:00,49.55,49.64,49.51,49.52,124400.0,28.6006,28.6526,28.5776,28.5833,124400.0
2006-08-25 13:30:00,49.52,49.63,49.5,49.55,152300.0,28.5833,28.6468,28.5718,28.6006,152300.0
2006-08-25 14:00:00,49.55,49.6,49.52,49.58,126500.0,28.6006,28.6295,28.5833,28.618,126500.0
2006-08-25 14:30:00,49.59,49.65,49.51,49.65,160100.0,28.6237,28.6584,28.5776,28.6584,160100.0
2006-08-25 15:00:00,49.65,49.85,49.58,49.65,149500.0,28.6584,28.7738,28.618,28.6584,149500.0
2006-08-25 15:30:00,49.65,49.72,49.5,49.52,295500.0,28.6584,28.6988,28.5718,28.5833,295500.0
2006-08-28 09:30:00,48.7,48.75,48.46,48.63,654400.0,28.11,28.1389,27.9715,28.0696,654400.0
2006-08-28 10:00:00,48.65,49.7,48.65,49.69,336400.0,28.0812,28.6872,28.0812,28.6815,336400.0
2006-08-28 10:30:00,49.66,49.69,49.4,49.68,197600.0,28.6641,28.6815,28.5141,28.6757,197600.0
2006-08-28 11:00:00,49.68,49.77,49.58,49.7,200900.0,28.6757,28.7276,28.618,28.6872,200900.0
2006-08-28 11:30:00,49.69,49.71,49.54,49.7,256000.0,28.6815,28.693,28.5949,28.6872,256000.0
2006-08-28 12:00:00,49.69,49.7,49.45,49.46,241200.0,28.6815,28.6872,28.5429,28.5487,241200.0
2006-08-28 12:30:00,49.45,49.63,49.45,49.62,126700.0,28.5429,28.6468,28.5429,28.6411,126700.0
2006-08-28 13:00:00,49.63,49.74,49.55,49.74,103500.0,28.6468,28.7103,28.6006,28.7103,103500.0
2006-08-28 13:30:00,49.75,50.07,49.72,50.05,265900.0,28.7161,28.9008,28.6988,28.8892,265900.0
2006-08-28 14:00:00,50.03,50.1,49.92,50.0,166000.0,28.8777,28.9181,28.8142,28.8604,166000.0
2006-08-28 14:30:00,50.0,50.05,49.9,50.03,99300.0,28.8604,28.8892,28.8027,28.8777,99300.0
2006-08-28 15:00:00,50.03,50.04,49.86,49.95,118900.0,28.8777,28.8835,28.7796,28.8315,118900.0
2006-08-28 15:30:00,49.95,49.97,49.71,49.85,266400.0,28.8315,28.8431,28.693,28.7738,266400.0
2006-08-29 09:30:00,51.0,51.0,50.26,50.5,439300.0,29.4376,29.4376,29.0105,29.149,439300.0
2006-08-29 10:00:00,50.52,50.52,49.56,49.64,312100.0,29.1605,29.1605,28.6064,28.6526,312100.0
2006-08-29 10:30:00,49.64,49.69,49.4,49.53,202900.0,28.6526,28.6815,28.5141,28.5891,202900.0
2006-08-29 11:00:00,49.52,49.57,49.23,49.29,138400.0,28.5833,28.6122,28.4159,28.4506,138400.0
2006-08-29 11:30:00,49.32,49.32,49.01,49.2,141600.0,28.4679,28.4679,28.289,28.3986,141600.0
2006-08-29 12:00:00,49.21,49.29,49.15,49.16,105100.0,28.4044,28.4506,28.3698,28.3755,105100.0
2006-08-29 12:30:00,49.16,49.2,49.1,49.14,94200.0,28.3755,28.3986,28.3409,28.364,94200.0
2006-08-29 13:00:00,49.13,49.25,49.12,49.19,100300.0,28.3582,28.4275,28.3524,28.3929,100300.0
2006-08-29 13:30:00,49.2,49.25,49.11,49.12,105800.0,28.3986,28.4275,28.3467,28.3524,105800.0
2006-08-29 14:00:00,49.12,49.79,49.02,49.66,361500.0,28.3524,28.7392,28.2947,28.6641,361500.0
2006-08-29 14:30:00,49.66,49.98,49.66,49.83,197200.0,28.6641,28.8488,28.6641,28.7623,197200.0
2006-08-29 15:00:00,49.82,50.15,49.63,49.96,198700.0,28.7565,28.947,28.6468,28.8373,198700.0
2006-08-29 15:30:00,49.96,50.19,49.91,50.03,239100.0,28.8373,28.9701,28.8084,28.8777,239100.0
2006-08-30 09:30:00,50.0,50.23,49.21,49.3,280000.0,28.8604,28.9931,28.4044,28.4563,280000.0
2006-08-30 10:00:00,49.27,50.02,49.27,49.74,300500.0,28.439,28.8719,28.439,28.7103,300500.0
2006-08-30 10:30:00,49.73,49.9,49.6,49.83,249600.0,28.7045,28.8027,28.6295,28.7623,249600.0
2006-08-30 11:00:00,49.82,49.89,49.72,49.75,122900.0,28.7565,28.7969,28.6988,28.7161,122900.0
2006-08-30 11:30:00,49.75,49.75,49.36,49.45,154600.0,28.7161,28.7161,28.491,28.5429,154600.0
2006-08-30 12:00:00,49.43,49.47,49.36,49.43,120600.0,28.5314,28.5545,28.491,28.5314,120600.0
2006-08-30 12:30:00,49.4,49.55,49.35,49.43,88700.0,28.5141,28.6006,28.4852,28.5314,88700.0
2006-08-30 13:00:00,49.41,49.45,49.24,49.31,109100.0,28.5198,28.5429,28.4217,28.4621,109100.0
2006-08-30 13:30:00,49.29,49.59,49.29,49.45,188600.0,28.4506,28.6237,28.4506,28.5429,188600.0
2006-08-30 14:00:00,49.44,49.45,49.08,49.14,186300.0,28.5372,28.5429,28.3294,28.364,186300.0
2006-08-30 14:30:00,49.13,49.14,48.85,48.93,326200.0,28.3582,28.364,28.1966,28.2428,326200.0
2006-08-30 15:00:00,48.93,48.97,48.85,48.94,296400.0,28.2428,28.2659,28.1966,28.2485,296400.0
2006-08-30 15:30:00,48.95,48.98,48.68,48.74,493600.0,28.2543,28.2716,28.0985,28.1331,493600.0
2006-08-31 09:30:00,49.09,49.25,48.76,49.05,333000.0,28.3351,28.4275,28.1447,28.312,333000.0
2006-08-31 10:00:00,49.05,49.05,48.89,48.96,789400.0,28.312,28.312,28.2197,28.2601,789400.0
2006-08-31 10:30:00,48.96,48.98,48.82,48.94,330300.0,28.2601,28.2716,28.1793,28.2485,330300.0
2006-08-31 11:00:00,48.94,49.05,48.9,48.99,268300.0,28.2485,28.312,28.2255,28.2774,268300.0
2006-08-31 11:30:00,48.99,49.05,48.81,48.84,265300.0,28.2774,28.312,28.1735,28.1908,265300.0
2006-08-31 12:00:00,48.84,48.84,48.57,48.61,169500.0,28.1908,28.1908,28.035,28.0581,169500.0
2006-08-31 12:30:00,48.6,48.72,48.54,48.7,115100.0,28.0523,28.1216,28.0177,28.11,115100.0
2006-08-31 13:00:00,48.7,48.85,48.61,48.82,144000.0,28.11,28.1966,28.0581,28.1793,144000.0
2006-08-31 13:30:00,48.81,48.88,48.7,48.71,119100.0,28.1735,28.2139,28.11,28.1158,119100.0
2006-08-31 14:00:00,48.7,48.9,48.7,48.81,140900.0,28.11,28.2255,28.11,28.1735,140900.0
2006-08-31 14:30:00,48.83,49.01,48.81,49.0,307100.0,28.1851,28.289,28.1735,28.2832,307100.0
2006-08-31 15:00:00,48.99,49.02,48.88,48.94,154100.0,28.2774,28.2947,28.2139,28.2485,154100.0
2006-08-31 15:30:00,48.94,48.99,48.83,48.84,304300.0,28.2485,28.2774,28.1851,28.1908,304300.0
2006-09-01 09:30:00,49.06,49.18,48.79,49.04,269800.0,28.3178,28.3871,28.162,28.3063,269800.0
2006-09-01 10:00:00,49.02,49.03,48.46,48.78,228800.0,28.2947,28.3005,27.9715,28.1562,228800.0
2006-09-01 10:30:00,48.78,49.46,48.78,49.17,238500.0,28.1562,28.5487,28.1562,28.3813,238500.0
2006-09-01 11:00:00,49.18,49.39,49.13,49.35,157900.0,28.3871,28.5083,28.3582,28.4852,157900.0
2006-09-01 11:30:00,49.37,49.93,49.33,49.92,264000.0,28.4967,28.82,28.4737,28.8142,264000.0
2006-09-01 12:00:00,49.93,49.95,49.75,49.76,134400.0,28.82,28.8315,28.7161,28.7219,134400.0
2006-09-01 12:30:00,49.78,50.14,49.75,50.05,201600.0,28.7334,28.9412,28.7161,28.8892,201600.0
2006-09-01 13:00:00,50.0,50.03,49.65,49.68,111000.0,28.8604,28.8777,28.6584,28.6757,111000.0
2006-09-01 13:30:00,49.68,49.87,49.55,49.58,75000.0,28.6757,28.7854,28.6006,28.618,75000.0
2006-09-01 14:00:00,49.58,49.81,49.5,49.75,207900.0,28.618,28.7507,28.5718,28.7161,207900.0
2006-09-01 14:30:00,49.75,49.78,49.55,49.65,178200.0,28.7161,28.7334,28.6006,28.6584,178200.0
2006-09-01 15:00:00,49.62,49.71,49.49,49.64,173900.0,28.6411,28.693,28.566,28.6526,173900.0
2006-09-01 15:30:00,49.65,49.74,49.45,49.65,286200.0,28.6584,28.7103,28.5429,28.6584,286200.0
2006-09-05 09:30:00,49.25,49.81,49.19,49.8,652800.0,28.4275,28.7507,28.3929,28.7449,652800.0
2006-09-05 10:00:00,49.77,50.3,49.73,50.17,551000.0,28.7276,29.0336,28.7045,28.9585,551000.0
2006-09-05 10:30:00,50.13,50.34,50.07,50.32,327600.0,28.9354,29.0566,28.9008,29.0451,327600.0
2006-09-05 11:00:00,50.3,50.83,50.3,50.83,362800.0,29.0336,29.3395,29.0336,29.3395,362800.0
2006-09-05 11:30:00,50.83,51.4,50.83,51.38,561100.0,29.3395,29.6685,29.3395,29.6569,561100.0
2006-09-05 12:00:00,51.38,52.22,51.36,52.15,778400.0,29.6569,30.1418,29.6454,30.1014,778400.0
2006-09-05 12:30:00,52.14,52.37,51.7,51.7,378600.0,30.0956,30.2284,29.8416,29.8416,378600.0
2006-09-05 13:00:00,51.71,51.71,51.35,51.58,400900.0,29.8474,29.8474,29.6396,29.7724,400900.0
2006-09-05 13:30:00,51.61,51.62,51.35,51.54,219800.0,29.7897,29.7955,29.6396,29.7493,219800.0
2006-09-05 14:00:00,51.51,51.86,51.49,51.8,313300.0,29.732,29.934,29.7204,29.8994,313300.0
2006-09-05 14:30:00,51.8,51.94,51.6,51.83,288300.0,29.8994,29.9802,29.7839,29.9167,288300.0
2006-09-05 15:00:00,51.83,51.83,51.7,51.75,281900.0,29.9167,29.9167,29.8416,29.8705,281900.0
2006-09-05 15:30:00,51.74,51.96,51.54,51.7,441800.0,29.8647,29.9917,29.7493,29.8416,441800.0
2006-09-06 09:30:00,50.97,51.31,50.82,51.05,516400.0,29.4203,29.6165,29.3337,29.4665,516400.0
2006-09-06 10:00:00,51.05,51.13,50.36,50.39,488500.0,29.4665,29.5126,29.0682,29.0855,488500.0
2006-09-06 10:30:00,50.39,50.77,50.14,50.23,474800.0,29.0855,29.3048,28.9412,28.9931,474800.0
2006-09-06 11:00:00,50.23,50.53,50.18,50.43,330600.0,28.9931,29.1663,28.9643,29.1086,330600.0
2006-09-06 11:30:00,50.41,50.56,50.35,50.5,245000.0,29.097,29.1836,29.0624,29.149,245000.0
2006-09-06 12:00:00,50.45,50.45,50.01,50.25,146300.0,29.1201,29.1201,28.8662,29.0047,146300.0
2006-09-06 12:30:00,50.25,50.42,50.05,50.4,210500.0,29.0047,29.1028,28.8892,29.0913,210500.0
2006-09-06 13:00:00,50.4,50.63,50.25,50.58,239200.0,29.0913,29.224,29.0047,29.1952,239200.0
2006-09-06 13:30:00,50.58,50.73,50.44,50.63,208500.0,29.1952,29.2818,29.1144,29.224,208500.0
2006-09-06 14:00:00,50.63,50.76,50.39,50.59,234300.0,29.224,29.2991,29.0855,29.2009,234300.0
2006-09-06 14:30:00,50.56,50.56,50.2,50.36,260200.0,29.1836,29.1836,28.9758,29.0682,260200.0
2006-09-06 15:00:00,50.36,50.42,50.19,50.21,268200.0,29.0682,29.1028,28.9701,28.9816,268200.0
2006-09-06 15:30:00,50.21,50.41,50.2,50.31,338100.0,28.9816,29.097,28.9758,29.0393,338100.0
2006-09-07 09:30:00,49.5,49.87,49.05,49.13,683600.0,28.5718,28.7854,28.312,28.3582,683600.0
2006-09-07 10:00:00,49.12,49.3,49.03,49.25,660800.0,28.3524,28.4563,28.3005,28.4275,660800.0
2006-09-07 10:30:00,49.26,49.41,49.12,49.26,435100.0,28.4333,28.5198,28.3524,28.4333,435100.0
2006-09-07 11:00:00,49.25,49.52,49.21,49.38,380400.0,28.4275,28.5833,28.4044,28.5025,380400.0
2006-09-07 11:30:00,49.39,49.66,49.39,49.64,267400.0,28.5083,28.6641,28.5083,28.6526,267400.0
2006-09-07 12:00:00,49.64,50.24,49.58,50.23,436300.0,28.6526,28.9989,28.618,28.9931,436300.0
2006-09-07 12:30:00,50.23,50.28,49.9,50.12,237100.0,28.9931,29.022,28.8027,28.9297,237100.0
2006-09-07 13:00:00,50.13,50.17,49.98,50.04,185500.0,28.9354,28.9585,28.8488,28.8835,185500.0
2006-09-07 13:30:00,50.04,50.67,50.04,50.39,240500.0,28.8835,29.2471,28.8835,29.0855,240500.0
2006-09-07 14:00:00,50.4,50.45,49.66,49.83,255100.0,29.0913,29.1201,28.6641,28.7623,255100.0
2006-09-07 14:30:00,49.81,50.01,49.66,49.98,270500.0,28.7507,28.8662,28.6641,28.8488,270500.0
2006-09-07 15:00:00,50.0,50.07,49.72,49.92,222400.0,28.8604,28.9008,28.6988,28.8142,222400.0
2006-09-07 15:30:00,49.92,49.93,49.66,49.68,356400.0,28.8142,28.82,28.6641,28.6757,356400.0
2006-09-08 09:30:00,49.6,49.6,48.88,49.11,586700.0,28.6295,28.6295,28.2139,28.3467,586700.0
2006-09-08 10:00:00,49.11,49.42,49.03,49.42,343800.0,28.3467,28.5256,28.3005,28.5256,343800.0
2006-09-08 10:30:00,49.41,49.74,49.25,49.71,285400.0,28.5198,28.7103,28.4275,28.693,285400.0
2006-09-08 11:00:00,49.74,49.98,49.69,49.8,278500.0,28.7103,28.8488,28.6815,28.7449,278500.0
2006-09-08 11:30:00,49.79,49.99,49.68,49.89,230000.0,28.7392,28.8546,28.6757,28.7969,230000.0
2006-09-08 12:00:00,49.89,49.96,49.68,49.73,179500.0,28.7969,28.8373,28.6757,28.7045,179500.0
2006-09-08 12:30:00,49.75,49.9,49.62,49.89,132400.0,28.7161,28.8027,28.6411,28.7969,132400.0
2006-09-08 13:00:00,49.89,50.0,49.85,49.96,216800.0,28.7969,28.8604,28.7738,28.8373,216800.0
2006-09-08 13:30:00,49.96,50.29,49.91,50.29,160500.0,28.8373,29.0278,28.8084,29.0278,160500.0
2006-09-08 14:00:00,50.29,50.3,49.94,49.96,168400.0,29.0278,29.0336,28.8258,28.8373,168400.0
2006-09-08 14:30:00,49.95,50.03,49.76,50.0,120600.0,28.8315,28.8777,28.7219,28.8604,120600.0
2006-09-08 15:00:00,49.99,49.99,49.62,49.71,183800.0,28.8546,28.8546,28.6411,28.693,183800.0
2006-09-08 15:30:00,49.7,49.71,49.54,49.62,248500.0,28.6872,28.693,28.5949,28.6411,248500.0
2006-09-11 09:30:00,49.42,49.45,47.5,47.69,772100.0,28.5256,28.5429,27.4174,27.527,772100.0
2006-09-11 10:00:00,47.71,47.75,47.25,47.25,638200.0,27.5386,27.5617,27.2731,27.2731,638200.0
2006-09-11 10:30:00,47.25,47.25,46.42,46.49,889500.0,27.2731,27.2731,26.794,26.8344,889500.0
2006-09-11 11:00:00,46.48,46.9,46.36,46.7,698200.0,26.8286,27.071,26.7594,26.9556,698200.0
2006-09-11 11:30:00,46.72,47.11,46.67,47.03,689900.0,26.9671,27.1923,26.9383,27.1461,689900.0
2006-09-11 12:00:00,47.03,47.37,46.81,47.24,381500.0,27.1461,27.3423,27.0191,27.2673,381500.0
2006-09-11 12:30:00,47.25,47.27,46.71,46.88,350200.0,27.2731,27.2846,26.9614,27.0595,350200.0
2006-09-11 13:00:00,46.89,47.48,46.89,47.42,276400.0,27.0653,27.4058,27.0653,27.3712,276400.0
2006-09-11 13:30:00,47.42,47.49,47.05,47.09,339300.0,27.3712,27.4116,27.1576,27.1807,339300.0
2006-09-11 14:00:00,47.08,47.17,46.85,46.86,248800.0,27.1749,27.2269,27.0422,27.048,248800.0
2006-09-11 14:30:00,46.87,46.93,46.67,46.76,329800.0,27.0537,27.0884,26.9383,26.9902,329800.0
2006-09-11 15:00:00,46.73,46.76,46.25,46.44,484200.0,26.9729,26.9902,26.6959,26.8055,484200.0
2006-09-11 15:30:00,46.43,46.69,46.2,46.34,945700.0,26.7998,26.9498,26.667,26.7478,945700.0
2006-09-12 09:30:00,47.14,47.2,46.51,46.95,802900.0,27.2096,27.2442,26.8459,27.0999,802900.0
2006-09-12 10:00:00,46.92,47.02,46.56,46.96,722200.0,27.0826,27.1403,26.8748,27.1057,722200.0
2006-09-12 10:30:00,46.95,47.33,46.72,47.17,522000.0,27.0999,27.3192,26.9671,27.2269,522000.0
2006-09-12 11:00:00,47.18,47.3,46.99,47.04,372500.0,27.2327,27.3019,27.123,27.1519,372500.0
2006-09-12 11:30:00,47.06,47.21,46.8,47.07,199300.0,27.1634,27.25,27.0133,27.1692,199300.0
2006-09-12 12:00:00,47.08,47.23,46.94,47.01,155800.0,27.1749,27.2615,27.0941,27.1345,155800.0
2006-09-12 12:30:00,47.01,47.15,46.39,46.57,354500.0,27.1345,27.2153,26.7767,26.8806,354500.0
2006-09-12 13:00:00,46.57,46.63,46.15,46.19,253300.0,26.8806,26.9152,26.6381,26.6612,253300.0
2006-09-12 13:30:00,46.19,46.68,46.05,46.32,257900.0,26.6612,26.9441,26.5804,26.7363,257900.0
2006-09-12 14:00:00,46.33,46.5,46.19,46.43,227400.0,26.742,26.8402,26.6612,26.7998,227400.0
2006-09-12 14:30:00,46.43,46.98,46.4,46.8,345300.0,26.7998,27.1172,26.7824,27.0133,345300.0
2006-09-12 15:00:00,46.79,46.85,46.49,46.64,293800.0,27.0076,27.0422,26.8344,26.921,293800.0
2006-09-12 15:30:00,46.64,46.77,46.29,46.36,663700.0,26.921,26.996,26.7189,26.7594,663700.0
2006-09-13 09:30:00,46.5,47.63,46.5,47.28,361200.0,26.8402,27.4924,26.8402,27.2904,361200.0
2006-09-13 10:00:00,47.26,47.49,47.15,47.39,231900.0,27.2788,27.4116,27.2153,27.3539,231900.0
2006-09-13 10:30:00,47.4,47.46,46.71,46.91,370400.0,27.3596,27.3943,26.9614,27.0768,370400.0
2006-09-13 11:00:00,46.91,47.23,46.88,47.02,306300.0,27.0768,27.2615,27.0595,27.1403,306300.0
2006-09-13 11:30:00,47.05,47.25,46.93,47.19,250900.0,27.1576,27.2731,27.0884,27.2384,250900.0
2006-09-13 12:00:00,47.19,47.6,47.08,47.58,321400.0,27.2384,27.4751,27.1749,27.4635,321400.0
2006-09-13 12:30:00,47.59,47.88,47.52,47.84,278000.0,27.4693,27.6367,27.4289,27.6136,278000.0
2006-09-13 13:00:00,47.84,47.85,47.42,47.62,181700.0,27.6136,27.6194,27.3712,27.4866,181700.0
2006-09-13 13:30:00,47.66,47.89,47.6,47.88,194300.0,27.5097,27.6425,27.4751,27.6367,194300.0
2006-09-13 14:00:00,47.88,47.97,47.4,47.58,227900.0,27.6367,27.6887,27.3596,27.4635,227900.0
2006-09-13 14:30:00,47.6,47.85,47.57,47.8,184400.0,27.4751,27.6194,27.4578,27.5905,184400.0
2006-09-13 15:00:00,47.8,47.8,47.41,47.73,241400.0,27.5905,27.5905,27.3654,27.5501,241400.0
2006-09-13 15:30:00,47.72,47.84,47.49,47.65,470000.0,27.5444,27.6136,27.4116,27.504,470000.0
2006-09-14 09:30:00,47.71,48.04,47.4,47.72,315100.0,27.5386,27.7291,27.3596,27.5444,315100.0
2006-09-14 10:00:00,47.72,47.84,47.25,47.27,353000.0,27.5444,27.6136,27.2731,27.2846,353000.0
2006-09-14 10:30:00,47.28,47.49,47.26,47.35,253800.0,27.2904,27.4116,27.2788,27.3308,253800.0
2006-09-14 11:00:00,47.35,47.5,47.27,47.31,249900.0,27.3308,27.4174,27.2846,27.3077,249900.0
2006-09-14 11:30:00,47.3,47.38,47.18,47.23,266900.0,27.3019,27.3481,27.2327,27.2615,266900.0
2006-09-14 12:00:00,47.22,47.4,47.11,47.36,188800.0,27.2558,27.3596,27.1923,27.3366,188800.0
2006-09-14 12:30:00,47.36,47.38,47.19,47.32,124500.0,27.3366,27.3481,27.2384,27.3135,124500.0
2006-09-14 13:00:00,47.31,47.31,46.81,46.86,197500.0,27.3077,27.3077,27.0191,27.048,197500.0
2006-09-14 13:30:00,46.86,46.95,46.53,46.68,225500.0,27.048,27.0999,26.8575,26.9441,225500.0
2006-09-14 14:00:00,46.7,47.0,46.64,46.68,219900.0,26.9556,27.1288,26.921,26.9441,219900.0
2006-09-14 14:30:00,46.68,46.86,46.36,46.5,282800.0,26.9441,27.048,26.7594,26.8402,282800.0
2006-09-14 15:00:00,46.49,46.52,46.2,46.42,287900.0,26.8344,26.8517,26.667,26.794,287900.0
2006-09-14 15:30:00,46.4,46.71,46.35,46.61,414800.0,26.7824,26.9614,26.7536,26.9037,414800.0
2006-09-15 09:30:00,47.22,47.22,46.3,47.01,719600.0,27.2558,27.2558,26.7247,27.1345,719600.0
2006-09-15 10:00:00,47.1,47.18,46.66,46.82,276200.0,27.1865,27.2327,26.9325,27.0249,276200.0
2006-09-15 10:30:00,46.79,47.04,46.68,46.88,256300.0,27.0076,27.1519,26.9441,27.0595,256300.0
2006-09-15 11:00:00,46.86,46.97,46.42,46.55,166600.0,27.048,27.1114,26.794,26.869,166600.0
2006-09-15 11:30:00,46.56,47.0,46.54,46.94,182900.0,26.8748,27.1288,26.8633,27.0941,182900.0
2006-09-15 12:00:00,46.92,47.03,46.8,47.0,156900.0,27.0826,27.1461,27.0133,27.1288,156900.0
2006-09-15 12:30:00,47.01,47.28,46.9,46.95,197300.0,27.1345,27.2904,27.071,27.0999,197300.0
2006-09-15 13:00:00,46.96,47.3,46.96,47.2,160000.0,27.1057,27.3019,27.1057,27.2442,160000.0
2006-09-15 13:30:00,47.22,47.5,47.22,47.35,184800.0,27.2558,27.4174,27.2558,27.3308,184800.0
2006-09-15 14:00:00,47.35,47.49,47.1,47.11,208600.0,27.3308,27.4116,27.1865,27.1923,208600.0
2006-09-15 14:30:00,47.11,47.25,46.77,46.82,202300.0,27.1923,27.2731,26.996,27.0249,202300.0
2006-09-15 15:00:00,46.82,46.84,46.59,46.64,287500.0,27.0249,27.0364,26.8921,26.921,287500.0
2006-09-15 15:30:00,46.67,46.86,46.6,46.69,292500.0,26.9383,27.048,26.8979,26.9498,292500.0
2006-09-18 09:30:00,46.68,47.45,46.67,47.42,302500.0,26.9441,27.3885,26.9383,27.3712,302500.0
2006-09-18 10:00:00,47.43,47.78,47.32,47.71,393400.0,27.377,27.579,27.3135,27.5386,393400.0
2006-09-18 10:30:00,47.71,47.71,47.38,47.56,240400.0,27.5386,27.5386,27.3481,27.452,240400.0
2006-09-18 11:00:00,47.57,47.77,47.44,47.77,231700.0,27.4578,27.5732,27.3827,27.5732,231700.0
2006-09-18 11:30:00,47.77,47.94,47.77,47.82,239700.0,27.5732,27.6713,27.5732,27.6021,239700.0
2006-09-18 12:00:00,47.82,48.32,47.81,48.32,309300.0,27.6021,27.8907,27.5963,27.8907,309300.0
2006-09-18 12:30:00,48.32,49.21,48.32,49.1,353900.0,27.8907,28.4044,27.8907,28.3409,353900.0
2006-09-18 13:00:00,49.1,49.41,49.04,49.25,418400.0,28.3409,28.5198,28.3063,28.4275,418400.0
2006-09-18 13:30:00,49.26,49.26,48.62,48.74,360400.0,28.4333,28.4333,28.0638,28.1331,360400.0
2006-09-18 14:00:00,48.76,48.76,48.05,48.05,368100.0,28.1447,28.1447,27.7348,27.7348,368100.0
2006-09-18 14:30:00,48.06,48.14,47.83,48.02,467600.0,27.7406,27.7868,27.6078,27.7175,467600.0
2006-09-18 15:00:00,48.03,48.68,48.03,48.58,412200.0,27.7233,28.0985,27.7233,28.0408,412200.0
2006-09-18 15:30:00,48.58,48.75,48.5,48.73,434700.0,28.0408,28.1389,27.9946,28.1273,434700.0
2006-09-19 09:30:00,48.61,48.61,48.02,48.26,411300.0,28.0581,28.0581,27.7175,27.856,411300.0
2006-09-19 10:00:00,48.25,48.92,48.12,48.91,587700.0,27.8503,28.237,27.7752,28.2312,587700.0
2006-09-19 10:30:00,48.96,49.0,48.54,48.59,495200.0,28.2601,28.2832,28.0177,28.0465,495200.0
2006-09-19 11:00:00,48.58,48.8,48.4,48.44,370000.0,28.0408,28.1677,27.9369,27.9599,370000.0
2006-09-19 11:30:00,48.44,48.47,47.86,48.02,341000.0,27.9599,27.9773,27.6252,27.7175,341000.0
2006-09-19 12:00:00,48.02,48.27,47.67,47.67,191600.0,27.7175,27.8618,27.5155,27.5155,191600.0
2006-09-19 12:30:00,47.69,48.03,47.65,47.97,205000.0,27.527,27.7233,27.504,27.6887,205000.0
2006-09-19 13:00:00,47.98,48.05,47.81,47.91,114900.0,27.6944,27.7348,27.5963,27.654,114900.0
2006-09-19 13:30:00,47.92,47.96,47.61,47.69,213300.0,27.6598,27.6829,27.4809,27.527,213300.0
2006-09-19 14:00:00,47.67,48.25,47.67,48.16,277100.0,27.5155,27.8503,27.5155,27.7983,277100.0
2006-09-19 14:30:00,48.17,48.3,47.93,48.03,188700.0,27.8041,27.8791,27.6656,27.7233,188700.0
2006-09-19 15:00:00,48.04,48.26,47.9,48.21,240500.0,27.7291,27.856,27.6483,27.8272,240500.0
2006-09-19 15:30:00,48.2,48.38,48.07,48.14,546500.0,27.8214,27.9253,27.7464,27.7868,546500.0
2006-09-20 09:30:00,48.42,49.19,48.02,49.05,385200.0,27.9484,28.3929,27.7175,28.312,385200.0
2006-09-20 10:00:00,49.06,49.06,48.5,49.05,413900.0,28.3178,28.3178,27.9946,28.312,413900.0
2006-09-20 10:30:00,49.05,49.18,48.8,48.97,223100.0,28.312,28.3871,28.1677,28.2659,223100.0
2006-09-20 11:00:00,48.98,49.27,48.94,49.08,289100.0,28.2716,28.439,28.2485,28.3294,289100.0
2006-09-20 11:30:00,49.06,49.15,49.03,49.03,314200.0,28.3178,28.3698,28.3005,28.3005,314200.0
2006-09-20 12:00:00,49.04,49.1,49.02,49.04,214800.0,28.3063,28.3409,28.2947,28.3063,214800.0
2006-09-20 12:30:00,49.03,49.14,49.02,49.08,213800.0,28.3005,28.364,28.2947,28.3294,213800.0
2006-09-20 13:00:00,49.08,49.1,49.02,49.06,121600.0,28.3294,28.3409,28.2947,28.3178,121600.0
2006-09-20 13:30:00,49.05,49.1,49.03,49.06,217200.0,28.312,28.3409,28.3005,28.3178,217200.0
2006-09-20 14:00:00,49.06,49.21,48.42,48.53,520900.0,28.3178,28.4044,27.9484,28.0119,520900.0
2006-09-20 14:30:00,48.48,48.74,48.4,48.56,373800.0,27.983,28.1331,27.9369,28.0292,373800.0
2006-09-20 15:00:00,48.56,48.78,48.4,48.57,188100.0,28.0292,28.1562,27.9369,28.035,188100.0
2006-09-20 15:30:00,48.56,48.8,48.56,48.72,263000.0,28.0292,28.1677,28.0292,28.1216,263000.0
2006-09-21 09:30:00,48.68,49.47,47.5,47.53,513500.0,28.0985,28.5545,27.4174,27.4347,513500.0
2006-09-21 10:00:00,47.54,47.6,46.81,47.46,711800.0,27.4405,27.4751,27.0191,27.3943,711800.0
2006-09-21 10:30:00,47.47,47.97,47.47,47.91,418400.0,27.4001,27.6887,27.4001,27.654,418400.0
2006-09-21 11:00:00,47.9,48.46,47.85,48.43,362200.0,27.6483,27.9715,27.6194,27.9542,362200.0
2006-09-21 11:30:00,48.43,48.43,48.01,48.27,173700.0,27.9542,27.9542,27.7117,27.8618,173700.0
2006-09-21 12:00:00,48.28,48.3,47.49,47.59,306700.0,27.8676,27.8791,27.4116,27.4693,306700.0
2006-09-21 12:30:00,47.57,47.6,47.13,47.17,309500.0,27.4578,27.4751,27.2038,27.2269,309500.0
2006-09-21 13:00:00,47.18,47.18,46.92,47.04,467500.0,27.2327,27.2327,27.0826,27.1519,467500.0
2006-09-21 13:30:00,47.04,47.5,46.95,47.34,479200.0,27.1519,27.4174,27.0999,27.325,479200.0
2006-09-21 14:00:00,47.34,47.76,47.2,47.7,434600.0,27.325,27.5674,27.2442,27.5328,434600.0
2006-09-21 14:30:00,47.7,48.01,47.58,47.86,416600.0,27.5328,27.7117,27.4635,27.6252,416600.0
2006-09-21 15:00:00,47.87,47.99,47.66,47.7,545800.0,27.6309,27.7002,27.5097,27.5328,545800.0
2006-09-21 15:30:00,47.69,47.85,47.42,47.63,515000.0,27.527,27.6194,27.3712,27.4924,515000.0
2006-09-22 09:30:00,48.1,48.25,47.27,47.38,542900.0,27.7637,27.8503,27.2846,27.3481,542900.0
2006-09-22 10:00:00,47.39,47.48,46.93,46.99,426200.0,27.3539,27.4058,27.0884,27.123,426200.0
2006-09-22 10:30:00,47.01,47.15,46.66,46.76,325900.0,27.1345,27.2153,26.9325,26.9902,325900.0
2006-09-22 11:00:00,46.75,47.25,46.75,47.03,251900.0,26.9845,27.2731,26.9845,27.1461,251900.0
2006-09-22 11:30:00,47.02,47.21,46.9,47.17,234000.0,27.1403,27.25,27.071,27.2269,234000.0
2006-09-22 12:00:00,47.14,47.18,46.89,46.96,419300.0,27.2096,27.2327,27.0653,27.1057,419300.0
2006-09-22 12:30:00,46.96,47.08,46.78,47.02,315100.0,27.1057,27.1749,27.0018,27.1403,315100.0
2006-09-22 13:00:00,47.02,47.12,46.78,46.89,275900.0,27.1403,27.198,27.0018,27.0653,275900.0
2006-09-22 13:30:00,46.9,46.95,46.72,46.85,169900.0,27.071,27.0999,26.9671,27.0422,169900.0
2006-09-22 14:00:00,46.85,46.85,46.58,46.63,212800.0,27.0422,27.0422,26.8863,26.9152,212800.0
2006-09-22 14:30:00,46.63,46.67,46.39,46.65,378700.0,26.9152,26.9383,26.7767,26.9267,378700.0
2006-09-22 15:00:00,46.64,47.0,46.61,46.79,308700.0,26.921,27.1288,26.9037,27.0076,308700.0
2006-09-22 15:30:00,46.79,47.02,46.76,46.93,382300.0,27.0076,27.1403,26.9902,27.0884,382300.0
2006-09-25 09:30:00,46.0,46.4,45.28,45.47,938200.0,26.5516,26.7824,26.136,26.2456,938200.0
2006-09-25 10:00:00,45.46,45.77,45.31,45.33,606500.0,26.2399,26.4188,26.1533,26.1648,606500.0
2006-09-25 10:30:00,45.34,45.61,45.12,45.6,685800.0,26.1706,26.3264,26.0436,26.3207,685800.0
2006-09-25 11:00:00,45.61,46.22,45.57,46.09,661600.0,26.3264,26.6785,26.3034,26.6035,661600.0
2006-09-25 11:30:00,46.05,46.32,46.05,46.09,452100.0,26.5804,26.7363,26.5804,26.6035,452100.0
2006-09-25 12:00:00,46.09,46.25,46.0,46.09,318800.0,26.6035,26.6959,26.5516,26.6035,318800.0
2006-09-25 12:30:00,46.1,46.49,46.06,46.42,407500.0,26.6093,26.8344,26.5862,26.794,407500.0
2006-09-25 13:00:00,46.42,46.52,46.23,46.52,398700.0,26.794,26.8517,26.6843,26.8517,398700.0
2006-09-25 13:30:00,46.52,46.62,46.25,46.49,255700.0,26.8517,26.9094,26.6959,26.8344,255700.0
2006-09-25 14:00:00,46.5,46.65,46.3,46.37,329800.0,26.8402,26.9267,26.7247,26.7651,329800.0
2006-09-25 14:30:00,46.39,46.92,46.32,46.85,344000.0,26.7767,27.0826,26.7363,27.0422,344000.0
2006-09-25 15:00:00,46.87,46.99,46.67,46.92,442500.0,27.0537,27.123,26.9383,27.0826,442500.0
2006-09-25 15:30:00,46.92,47.14,46.84,47.12,596800.0,27.0826,27.2096,27.0364,27.198,596800.0
2006-09-26 09:30:00,47.2,48.16,46.5,48.16,665900.0,27.2442,27.7983,26.8402,27.7983,665900.0
2006-09-26 10:00:00,48.11,48.65,48.02,48.59,589100.0,27.7695,28.0812,27.7175,28.0465,589100.0
2006-09-26 10:30:00,48.59,48.75,48.31,48.75,430900.0,28.0465,28.1389,27.8849,28.1389,430900.0
2006-09-26 11:00:00,48.75,49.28,48.74,48.96,685800.0,28.1389,28.4448,28.1331,28.2601,685800.0
2006-09-26 11:30:00,49.0,49.13,48.76,48.84,404700.0,28.2832,28.3582,28.1447,28.1908,404700.0
2006-09-26 12:00:00,48.81,49.1,48.78,48.96,329000.0,28.1735,28.3409,28.1562,28.2601,329000.0
2006-09-26 12:30:00,48.95,49.1,48.82,49.09,221200.0,28.2543,28.3409,28.1793,28.3351,221200.0
2006-09-26 13:00:00,49.08,49.2,48.96,49.08,207900.0,28.3294,28.3986,28.2601,28.3294,207900.0
2006-09-26 13:30:00,49.07,49.19,48.89,49.14,232700.0,28.3236,28.3929,28.2197,28.364,232700.0
2006-09-26 14:00:00,49.12,49.57,49.01,49.55,328800.0,28.3524,28.6122,28.289,28.6006,328800.0
2006-09-26 14:30:00,49.59,49.79,49.41,49.6,538600.0,28.6237,28.7392,28.5198,28.6295,538600.0
2006-09-26 15:00:00,49.59,49.67,49.3,49.6,465500.0,28.6237,28.6699,28.4563,28.6295,465500.0
2006-09-26 15:30:00,49.6,49.67,49.36,49.47,693300.0,28.6295,28.6699,28.491,28.5545,693300.0
2006-09-27 09:30:00,48.05,49.63,47.27,49.22,768800.0,28.0735,28.9966,27.6178,28.7571,768800.0
2006-09-27 10:00:00,49.22,49.8,49.03,49.16,552000.0,28.7571,29.0959,28.646,28.722,552000.0
2006-09-27 10:30:00,49.15,49.22,48.33,48.79,508500.0,28.7162,28.7571,28.2371,28.5058,508500.0
2006-09-27 11:00:00,48.8,49.0,48.61,48.9,525400.0,28.5117,28.6285,28.4007,28.5701,525400.0
2006-09-27 11:30:00,48.9,49.01,48.55,48.8,275800.0,28.5701,28.6344,28.3656,28.5117,275800.0
2006-09-27 12:00:00,48.81,49.38,48.77,49.14,297700.0,28.5175,28.8505,28.4941,28.7103,297700.0
2006-09-27 12:30:00,49.14,49.42,49.11,49.42,186800.0,28.7103,28.8739,28.6928,28.8739,186800.0
2006-09-27 13:00:00,49.42,49.5,49.19,49.19,207700.0,28.8739,28.9206,28.7395,28.7395,207700.0
2006-09-27 13:30:00,49.19,49.19,48.61,48.96,328500.0,28.7395,28.7395,28.4007,28.6051,328500.0
2006-09-27 14:00:00,48.98,49.03,48.74,48.8,202200.0,28.6168,28.646,28.4766,28.5117,202200.0
2006-09-27 14:30:00,48.8,48.92,48.74,48.91,240000.0,28.5117,28.5818,28.4766,28.5759,240000.0
2006-09-27 15:00:00,48.91,49.22,48.85,49.19,482100.0,28.5759,28.7571,28.5409,28.7395,482100.0
2006-09-27 15:30:00,49.19,49.5,49.12,49.2,565300.0,28.7395,28.9206,28.6986,28.7454,565300.0
2006-09-28 09:30:00,48.34,49.0,48.09,48.47,1086900.0,28.2429,28.6285,28.0968,28.3189,1086900.0
2006-09-28 10:00:00,48.46,48.9,48.26,48.86,473200.0,28.313,28.5701,28.1962,28.5467,473200.0
2006-09-28 10:30:00,48.84,49.1,48.62,48.83,460900.0,28.535,28.6869,28.4065,28.5292,460900.0
2006-09-28 11:00:00,48.84,49.03,48.8,49.01,283200.0,28.535,28.646,28.5117,28.6344,283200.0
2006-09-28 11:30:00,49.02,49.08,48.79,49.04,241800.0,28.6402,28.6753,28.5058,28.6519,241800.0
2006-09-28 12:00:00,49.02,49.09,48.83,48.98,151700.0,28.6402,28.6811,28.5292,28.6168,151700.0
2006-09-28 12:30:00,48.99,49.15,48.96,49.11,175700.0,28.6227,28.7162,28.6051,28.6928,175700.0
2006-09-28 13:00:00,49.11,49.54,49.11,49.44,317500.0,28.6928,28.944,28.6928,28.8856,317500.0
2006-09-28 13:30:00,49.44,49.75,49.43,49.7,201700.0,28.8856,29.0667,28.8797,29.0375,201700.0
2006-09-28 14:00:00,49.7,49.75,49.56,49.64,192900.0,29.0375,29.0667,28.9557,29.0024,192900.0
2006-09-28 14:30:00,49.64,49.75,49.57,49.66,247900.0,29.0024,29.0667,28.9615,29.0141,247900.0
2006-09-28 15:00:00,49.65,49.72,49.46,49.51,342900.0,29.0083,29.0492,28.8973,28.9265,342900.0
2006-09-28 15:30:00,49.51,49.82,49.48,49.56,474500.0,28.9265,29.1076,28.909,28.9557,474500.0
2006-09-29 09:30:00,48.65,50.44,48.65,49.44,443000.0,28.424,29.4698,28.424,28.8856,443000.0
2006-09-29 10:00:00,49.45,49.93,49.45,49.87,426300.0,28.8914,29.1719,28.8914,29.1368,426300.0
2006-09-29 10:30:00,49.87,49.98,49.66,49.72,208200.0,29.1368,29.2011,29.0141,29.0492,208200.0
2006-09-29 11:00:00,49.71,49.85,49.5,49.56,85400.0,29.0433,29.1251,28.9206,28.9557,85400.0
2006-09-29 11:30:00,49.56,49.85,49.55,49.75,137200.0,28.9557,29.1251,28.9499,29.0667,137200.0
2006-09-29 12:00:00,49.73,49.78,49.61,49.68,52900.0,29.055,29.0842,28.9849,29.0258,52900.0
2006-09-29 12:30:00,49.69,49.76,49.58,49.62,54500.0,29.0317,29.0726,28.9674,28.9908,54500.0
2006-09-29 13:00:00,49.62,49.79,49.61,49.71,73900.0,28.9908,29.0901,28.9849,29.0433,73900.0
2006-09-29 13:30:00,49.71,49.97,49.57,49.77,139400.0,29.0433,29.1952,28.9615,29.0784,139400.0
2006-09-29 14:00:00,49.75,49.86,49.75,49.85,133000.0,29.0667,29.131,29.0667,29.1251,133000.0
2006-09-29 14:30:00,49.86,49.96,49.72,49.78,193200.0,29.131,29.1894,29.0492,29.0842,193200.0
2006-09-29 15:00:00,49.78,49.83,49.61,49.63,150200.0,29.0842,29.1135,28.9849,28.9966,150200.0
2006-09-29 15:30:00,49.63,49.65,49.28,49.48,342900.0,28.9966,29.0083,28.7921,28.909,342900.0
2006-10-02 09:30:00,49.8,49.82,49.2,49.63,265000.0,29.0959,29.1076,28.7454,28.9966,265000.0
2006-10-02 10:00:00,49.64,49.96,49.47,49.78,338500.0,29.0024,29.1894,28.9031,29.0842,338500.0
2006-10-02 10:30:00,49.78,49.84,49.59,49.77,210700.0,29.0842,29.1193,28.9732,29.0784,210700.0
2006-10-02 11:00:00,49.77,49.95,49.65,49.92,119900.0,29.0784,29.1836,29.0083,29.166,119900.0
2006-10-02 11:30:00,49.95,50.09,49.88,49.93,195500.0,29.1836,29.2654,29.1427,29.1719,195500.0
2006-10-02 12:00:00,49.94,50.23,49.93,50.19,159400.0,29.1777,29.3472,29.1719,29.3238,159400.0
2006-10-02 12:30:00,50.19,50.43,50.18,50.4,220600.0,29.3238,29.464,29.3179,29.4465,220600.0
2006-10-02 13:00:00,50.4,50.5,50.3,50.31,193600.0,29.4465,29.5049,29.3881,29.3939,193600.0
2006-10-02 13:30:00,50.31,50.41,49.78,49.9,287200.0,29.3939,29.4523,29.0842,29.1543,287200.0
2006-10-02 14:00:00,49.9,50.11,49.77,50.06,207500.0,29.1543,29.277,29.0784,29.2478,207500.0
2006-10-02 14:30:00,50.05,50.16,49.88,50.02,217100.0,29.242,29.3063,29.1427,29.2245,217100.0
2006-10-02 15:00:00,50.02,50.12,49.86,50.07,201300.0,29.2245,29.2829,29.131,29.2537,201300.0
2006-10-02 15:30:00,50.07,50.12,49.8,50.0,329800.0,29.2537,29.2829,29.0959,29.2128,329800.0
2006-10-03 09:30:00,49.03,49.28,48.5,48.76,462500.0,28.646,28.7921,28.3364,28.4883,462500.0
2006-10-03 10:00:00,48.73,48.93,48.64,48.88,384900.0,28.4708,28.5876,28.4182,28.5584,384900.0
2006-10-03 10:30:00,48.88,49.02,48.43,48.54,286700.0,28.5584,28.6402,28.2955,28.3598,286700.0
2006-10-03 11:00:00,48.53,48.55,48.2,48.31,522900.0,28.3539,28.3656,28.1611,28.2254,522900.0
2006-10-03 11:30:00,48.32,48.58,48.24,48.32,334500.0,28.2312,28.3831,28.1845,28.2312,334500.0
2006-10-03 12:00:00,48.35,48.82,48.34,48.54,240700.0,28.2488,28.5234,28.2429,28.3598,240700.0
2006-10-03 12:30:00,48.54,48.75,48.5,48.72,183500.0,28.3598,28.4825,28.3364,28.4649,183500.0
2006-10-03 13:00:00,48.71,48.8,48.46,48.47,161900.0,28.4591,28.5117,28.313,28.3189,161900.0
2006-10-03 13:30:00,48.47,48.7,48.44,48.68,243500.0,28.3189,28.4532,28.3013,28.4416,243500.0
2006-10-03 14:00:00,48.68,48.76,48.5,48.51,195500.0,28.4416,28.4883,28.3364,28.3422,195500.0
2006-10-03 14:30:00,48.54,48.63,48.37,48.44,266600.0,28.3598,28.4123,28.2604,28.3013,266600.0
2006-10-03 15:00:00,48.44,48.72,48.4,48.68,291800.0,28.3013,28.4649,28.278,28.4416,291800.0
2006-10-03 15:30:00,48.67,48.68,48.34,48.43,377600.0,28.4357,28.4416,28.2429,28.2955,377600.0
2006-10-04 09:30:00,48.35,49.14,48.3,48.96,439300.0,28.2488,28.7103,28.2195,28.6051,439300.0
2006-10-04 10:00:00,48.98,49.09,48.46,48.93,401100.0,28.6168,28.6811,28.313,28.5876,401100.0
2006-10-04 10:30:00,48.94,49.03,47.95,47.95,396900.0,28.5935,28.646,28.0151,28.0151,396900.0
2006-10-04 11:00:00,47.94,47.95,47.5,47.8,720600.0,28.0092,28.0151,27.7521,27.9274,720600.0
2006-10-04 11:30:00,47.81,48.08,47.68,47.82,398300.0,27.9333,28.091,27.8573,27.9391,398300.0
2006-10-04 12:00:00,47.82,48.21,47.76,47.92,291000.0,27.9391,28.167,27.904,27.9975,291000.0
2006-10-04 12:30:00,47.92,48.04,47.85,47.98,129600.0,27.9975,28.0676,27.9566,28.0326,129600.0
2006-10-04 13:00:00,47.98,48.13,47.89,48.03,200900.0,28.0326,28.1202,27.98,28.0618,200900.0
2006-10-04 13:30:00,48.07,48.3,47.92,48.24,214300.0,28.0852,28.2195,27.9975,28.1845,214300.0
2006-10-04 14:00:00,48.25,48.69,48.25,48.67,167400.0,28.1903,28.4474,28.1903,28.4357,167400.0
2006-10-04 14:30:00,48.67,49.0,48.65,48.97,330600.0,28.4357,28.6285,28.424,28.611,330600.0
2006-10-04 15:00:00,48.98,48.98,48.54,48.68,295200.0,28.6168,28.6168,28.3598,28.4416,295200.0
2006-10-04 15:30:00,48.68,48.83,48.54,48.73,505900.0,28.4416,28.5292,28.3598,28.4708,505900.0
2006-10-05 09:30:00,49.25,50.22,49.25,50.06,589400.0,28.7746,29.3413,28.7746,29.2478,589400.0
2006-10-05 10:00:00,50.09,50.2,49.64,49.82,447600.0,29.2654,29.3296,29.0024,29.1076,447600.0
2006-10-05 10:30:00,49.82,51.22,49.73,51.19,867000.0,29.1076,29.9256,29.055,29.908,867000.0
2006-10-05 11:00:00,51.18,52.0,51.07,51.7,805600.0,29.9022,30.3813,29.8379,30.206,805600.0
2006-10-05 11:30:00,51.7,51.72,51.15,51.23,627400.0,30.206,30.2177,29.8847,29.9314,627400.0
2006-10-05 12:00:00,51.23,51.51,51.04,51.51,335000.0,29.9314,30.095,29.8204,30.095,335000.0
2006-10-05 12:30:00,51.51,51.64,51.22,51.28,215100.0,30.095,30.171,29.9256,29.9606,215100.0
2006-10-05 13:00:00,51.29,51.91,51.15,51.82,313200.0,29.9665,30.3287,29.8847,30.2761,313200.0
2006-10-05 13:30:00,51.85,51.99,51.67,51.9,270000.0,30.2936,30.3754,30.1885,30.3229,270000.0
2006-10-05 14:00:00,51.92,51.94,51.45,51.5,256300.0,30.3345,30.3462,30.0599,30.0892,256300.0
2006-10-05 14:30:00,51.51,51.91,51.5,51.59,354200.0,30.095,30.3287,30.0892,30.1417,354200.0
2006-10-05 15:00:00,51.58,52.55,51.45,52.1,887800.0,30.1359,30.7026,30.0599,30.4397,887800.0
2006-10-05 15:30:00,52.09,52.14,51.69,51.94,661200.0,30.4339,30.4631,30.2002,30.3462,661200.0
2006-10-06 09:30:00,50.55,51.49,50.29,50.68,760500.0,29.5341,30.0833,29.3822,29.6101,760500.0
2006-10-06 10:00:00,50.69,50.79,50.5,50.77,546900.0,29.6159,29.6743,29.5049,29.6627,546900.0
2006-10-06 10:30:00,50.75,51.42,50.75,51.26,822300.0,29.651,30.0424,29.651,29.9489,822300.0
2006-10-06 11:00:00,51.25,51.69,51.11,51.45,531800.0,29.9431,30.2002,29.8613,30.0599,531800.0
2006-10-06 11:30:00,51.44,51.51,51.26,51.36,306500.0,30.0541,30.095,29.9489,30.0074,306500.0
2006-10-06 12:00:00,51.36,51.37,51.04,51.19,270800.0,30.0074,30.0132,29.8204,29.908,270800.0
2006-10-06 12:30:00,51.17,51.47,51.13,51.38,197000.0,29.8964,30.0716,29.873,30.019,197000.0
2006-10-06 13:00:00,51.38,51.39,51.17,51.33,170400.0,30.019,30.0249,29.8964,29.9898,170400.0
2006-10-06 13:30:00,51.33,51.34,51.1,51.2,180600.0,29.9898,29.9957,29.8555,29.9139,180600.0
2006-10-06 14:00:00,51.2,51.32,51.18,51.18,261300.0,29.9139,29.984,29.9022,29.9022,261300.0
2006-10-06 14:30:00,51.18,51.49,51.17,51.32,312500.0,29.9022,30.0833,29.8964,29.984,312500.0
2006-10-06 15:00:00,51.31,51.31,51.0,51.09,302400.0,29.9781,29.9781,29.797,29.8496,302400.0
2006-10-06 15:30:00,51.09,51.2,50.96,51.13,419800.0,29.8496,29.9139,29.7737,29.873,419800.0
2006-10-09 09:30:00,51.95,52.13,51.64,51.82,393400.0,30.3521,30.4572,30.171,30.2761,393400.0
2006-10-09 10:00:00,51.86,53.22,51.77,53.06,771200.0,30.2995,31.0941,30.2469,31.0006,771200.0
2006-10-09 10:30:00,53.1,53.99,53.01,53.67,683600.0,31.024,31.544,30.9714,31.357,683600.0
2006-10-09 11:00:00,53.65,54.26,53.57,53.72,628000.0,31.3453,31.7017,31.2986,31.3862,628000.0
2006-10-09 11:30:00,53.72,54.27,53.67,54.26,403200.0,31.3862,31.7075,31.357,31.7017,403200.0
2006-10-09 12:00:00,54.26,54.26,53.53,53.53,299100.0,31.7017,31.7017,31.2752,31.2752,299100.0
2006-10-09 12:30:00,53.53,54.0,53.52,53.99,232400.0,31.2752,31.5498,31.2694,31.544,232400.0
2006-10-09 13:00:00,54.0,54.15,53.8,54.1,207300.0,31.5498,31.6374,31.4329,31.6082,207300.0
2006-10-09 13:30:00,54.07,54.15,53.34,53.37,216700.0,31.5907,31.6374,31.1642,31.1817,216700.0
2006-10-09 14:00:00,53.34,53.37,53.06,53.12,620000.0,31.1642,31.1817,31.0006,31.0357,620000.0
2006-10-09 14:30:00,53.12,53.14,52.78,52.9,375100.0,31.0357,31.0473,30.837,30.9071,375100.0
2006-10-09 15:00:00,52.9,52.92,52.52,52.72,501700.0,30.9071,30.9188,30.6851,30.8019,501700.0
2006-10-09 15:30:00,52.72,52.79,52.35,52.7,854400.0,30.8019,30.8428,30.5858,30.7903,854400.0
2006-10-10 09:30:00,52.0,52.68,52.0,52.23,498900.0,30.3813,30.7786,30.3813,30.5157,498900.0
2006-10-10 10:00:00,52.23,52.79,52.2,52.51,360500.0,30.5157,30.8428,30.4981,30.6793,360500.0
2006-10-10 10:30:00,52.51,52.76,52.3,52.67,524900.0,30.6793,30.8253,30.5566,30.7727,524900.0
2006-10-10 11:00:00,52.66,53.07,52.6,52.89,457500.0,30.7669,31.0064,30.7318,30.9013,457500.0
2006-10-10 11:30:00,52.89,52.96,52.72,52.81,295000.0,30.9013,30.9422,30.8019,30.8545,295000.0
2006-10-10 12:00:00,52.82,52.92,52.72,52.77,298100.0,30.8604,30.9188,30.8019,30.8312,298100.0
2006-10-10 12:30:00,52.77,52.85,52.69,52.84,255200.0,30.8312,30.8779,30.7844,30.8721,255200.0
2006-10-10 13:00:00,52.84,52.99,52.74,52.84,303500.0,30.8721,30.9597,30.8136,30.8721,303500.0
2006-10-10 13:30:00,52.84,52.92,52.69,52.73,217900.0,30.8721,30.9188,30.7844,30.8078,217900.0
2006-10-10 14:00:00,52.74,52.98,52.68,52.87,218400.0,30.8136,30.9539,30.7786,30.8896,218400.0
2006-10-10 14:30:00,52.88,53.03,52.81,53.0,272900.0,30.8954,30.9831,30.8545,30.9655,272900.0
2006-10-10 15:00:00,53.01,53.09,52.95,53.01,333100.0,30.9714,31.0181,30.9363,30.9714,333100.0
2006-10-10 15:30:00,53.01,53.18,52.91,53.13,340700.0,30.9714,31.0707,30.913,31.0415,340700.0
2006-10-11 09:30:00,52.8,53.3,52.16,53.27,711400.0,30.8487,31.1408,30.4748,31.1233,711400.0
2006-10-11 10:00:00,53.24,53.3,52.4,52.53,429700.0,31.1058,31.1408,30.615,30.6909,429700.0
2006-10-11 10:30:00,52.54,52.78,52.41,52.64,261700.0,30.6968,30.837,30.6208,30.7552,261700.0
2006-10-11 11:00:00,52.65,52.67,52.33,52.54,266000.0,30.7611,30.7727,30.5741,30.6968,266000.0
2006-10-11 11:30:00,52.54,52.86,52.5,52.83,221800.0,30.6968,30.8837,30.6734,30.8662,221800.0
2006-10-11 12:00:00,52.85,53.05,52.8,52.97,243100.0,30.8779,30.9948,30.8487,30.948,243100.0
2006-10-11 12:30:00,52.97,53.05,52.75,52.77,153100.0,30.948,30.9948,30.8195,30.8312,153100.0
2006-10-11 13:00:00,52.76,53.45,52.76,53.44,311800.0,30.8253,31.2285,30.8253,31.2226,311800.0
2006-10-11 13:30:00,53.44,53.44,52.93,52.95,201400.0,31.2226,31.2226,30.9246,30.9363,201400.0
2006-10-11 14:00:00,52.95,53.34,52.61,52.71,412100.0,30.9363,31.1642,30.7377,30.7961,412100.0
2006-10-11 14:30:00,52.7,52.78,52.36,52.59,265700.0,30.7903,30.837,30.5916,30.726,265700.0
2006-10-11 15:00:00,52.61,52.78,52.37,52.52,293000.0,30.7377,30.837,30.5975,30.6851,293000.0
2006-10-11 15:30:00,52.55,52.73,52.38,52.53,436400.0,30.7026,30.8078,30.6033,30.6909,436400.0
2006-10-12 09:30:00,52.58,53.17,52.57,52.72,409000.0,30.7202,31.0649,30.7143,30.8019,409000.0
2006-10-12 10:00:00,52.72,53.05,52.59,52.9,385100.0,30.8019,30.9948,30.726,30.9071,385100.0
2006-10-12 10:30:00,52.91,53.25,52.81,53.07,320400.0,30.913,31.1116,30.8545,31.0064,320400.0
2006-10-12 11:00:00,53.07,53.36,53.02,53.15,253600.0,31.0064,31.1759,30.9772,31.0532,253600.0
2006-10-12 11:30:00,53.13,53.42,53.1,53.38,286400.0,31.0415,31.2109,31.024,31.1876,286400.0
2006-10-12 12:00:00,53.38,53.4,53.02,53.24,142800.0,31.1876,31.1992,30.9772,31.1058,142800.0
2006-10-12 12:30:00,53.24,53.51,53.2,53.5,117700.0,31.1058,31.2635,31.0824,31.2577,117700.0
2006-10-12 13:00:00,53.48,53.5,53.24,53.35,109700.0,31.246,31.2577,31.1058,31.17,109700.0
2006-10-12 13:30:00,53.35,53.4,53.19,53.34,122400.0,31.17,31.1992,31.0765,31.1642,122400.0
2006-10-12 14:00:00,53.37,53.63,53.31,53.6,277200.0,31.1817,31.3336,31.1467,31.3161,277200.0
2006-10-12 14:30:00,53.6,53.86,53.54,53.79,261600.0,31.3161,31.468,31.281,31.4271,261600.0
2006-10-12 15:00:00,53.79,53.88,53.66,53.87,278900.0,31.4271,31.4797,31.3511,31.4738,278900.0
2006-10-12 15:30:00,53.87,54.11,53.83,54.06,596800.0,31.4738,31.6141,31.4505,31.5849,596800.0
2006-10-13 09:30:00,53.46,54.52,53.41,54.43,377400.0,31.2343,31.8536,31.2051,31.801,377400.0
2006-10-13 10:00:00,54.43,54.73,54.11,54.69,353600.0,31.801,31.9763,31.6141,31.9529,353600.0
2006-10-13 10:30:00,54.67,55.53,54.67,55.53,590200.0,31.9412,32.4437,31.9412,32.4437,590200.0
2006-10-13 11:00:00,55.53,56.23,55.28,55.28,880400.0,32.4437,32.8527,32.2976,32.2976,880400.0
2006-10-13 11:30:00,55.31,55.65,55.25,55.5,313100.0,32.3152,32.5138,32.2801,32.4262,313100.0
2006-10-13 12:00:00,55.5,55.68,54.95,55.08,449300.0,32.4262,32.5313,32.1048,32.1808,449300.0
2006-10-13 12:30:00,55.19,55.36,55.12,55.31,224600.0,32.2451,32.3444,32.2042,32.3152,224600.0
2006-10-13 13:00:00,55.34,55.4,55.16,55.32,191700.0,32.3327,32.3678,32.2275,32.321,191700.0
2006-10-13 13:30:00,55.31,55.74,55.25,55.52,446600.0,32.3152,32.5664,32.2801,32.4379,446600.0
2006-10-13 14:00:00,55.53,55.54,55.2,55.25,199800.0,32.4437,32.4496,32.2509,32.2801,199800.0
2006-10-13 14:30:00,55.25,55.28,54.94,54.98,282600.0,32.2801,32.2976,32.099,32.1224,282600.0
2006-10-13 15:00:00,54.98,55.01,54.52,54.83,568200.0,32.1224,32.1399,31.8536,32.0347,568200.0
2006-10-13 15:30:00,54.83,54.9,54.65,54.74,349700.0,32.0347,32.0756,31.9296,31.9821,349700.0
2006-10-16 09:30:00,55.2,56.28,55.14,56.2,593400.0,32.2509,32.8819,32.2158,32.8352,593400.0
2006-10-16 10:00:00,56.21,56.57,56.14,56.22,516700.0,32.841,33.0513,32.8001,32.8468,516700.0
2006-10-16 10:30:00,56.22,56.3,55.04,55.04,500100.0,32.8468,32.8936,32.1574,32.1574,500100.0
2006-10-16 11:00:00,55.09,55.58,55.09,55.52,308800.0,32.1866,32.4729,32.1866,32.4379,308800.0
2006-10-16 11:30:00,55.51,55.51,55.25,55.38,222900.0,32.432,32.432,32.2801,32.3561,222900.0
2006-10-16 12:00:00,55.38,55.49,55.14,55.47,279700.0,32.3561,32.4203,32.2158,32.4087,279700.0
2006-10-16 12:30:00,55.48,55.71,55.36,55.47,209200.0,32.4145,32.5489,32.3444,32.4087,209200.0
2006-10-16 13:00:00,55.49,55.94,55.46,55.94,219400.0,32.4203,32.6833,32.4028,32.6833,219400.0
2006-10-16 13:30:00,55.94,56.08,55.9,55.98,284700.0,32.6833,32.765,32.6599,32.7066,284700.0
2006-10-16 14:00:00,55.98,56.0,55.75,55.88,193700.0,32.7066,32.7183,32.5722,32.6482,193700.0
2006-10-16 14:30:00,55.88,55.93,55.64,55.7,189600.0,32.6482,32.6774,32.508,32.543,189600.0
2006-10-16 15:00:00,55.68,55.87,55.66,55.81,244500.0,32.5313,32.6424,32.5197,32.6073,244500.0
2006-10-16 15:30:00,55.83,55.91,55.75,55.82,250900.0,32.619,32.6657,32.5722,32.6131,250900.0
2006-10-17 09:30:00,55.45,55.51,54.44,54.58,466000.0,32.397,32.432,31.8069,31.8887,466000.0
2006-10-17 10:00:00,54.55,55.22,54.55,55.09,362600.0,31.8711,32.2626,31.8711,32.1866,362600.0
2006-10-17 10:30:00,55.08,55.1,54.62,54.76,220800.0,32.1808,32.1925,31.912,31.9938,220800.0
2006-10-17 11:00:00,54.77,54.84,54.07,54.09,362200.0,31.9997,32.0406,31.5907,31.6024,362200.0
2006-10-17 11:30:00,54.09,54.35,53.78,54.32,341200.0,31.6024,31.7543,31.4213,31.7368,341200.0
2006-10-17 12:00:00,54.32,54.59,54.26,54.58,151100.0,31.7368,31.8945,31.7017,31.8887,151100.0
2006-10-17 12:30:00,54.59,54.69,54.5,54.65,88800.0,31.8945,31.9529,31.8419,31.9296,88800.0
2006-10-17 13:00:00,54.66,54.96,54.63,54.7,119800.0,31.9354,32.1107,31.9179,31.9588,119800.0
2006-10-17 13:30:00,54.71,55.03,54.68,55.01,103700.0,31.9646,32.1516,31.9471,32.1399,103700.0
2006-10-17 14:00:00,55.0,55.09,54.93,54.96,174700.0,32.1341,32.1866,32.0932,32.1107,174700.0
2006-10-17 14:30:00,54.98,55.27,54.97,55.14,181500.0,32.1224,32.2918,32.1165,32.2158,181500.0
2006-10-17 15:00:00,55.15,55.26,55.09,55.19,211800.0,32.2217,32.286,32.1866,32.2451,211800.0
2006-10-17 15:30:00,55.19,55.19,54.77,54.88,326400.0,32.2451,32.2451,31.9997,32.0639,326400.0
2006-10-18 09:30:00,55.4,55.95,55.25,55.27,540100.0,32.3678,32.6891,32.2801,32.2918,540100.0
2006-10-18 10:00:00,55.27,55.27,54.74,54.99,528200.0,32.2918,32.2918,31.9821,32.1282,528200.0
2006-10-18 10:30:00,55.0,55.11,54.75,55.08,303800.0,32.1341,32.1983,31.988,32.1808,303800.0
2006-10-18 11:00:00,55.08,55.18,54.6,54.75,250800.0,32.1808,32.2392,31.9003,31.988,250800.0
2006-10-18 11:30:00,54.75,54.85,54.55,54.57,375800.0,31.988,32.0464,31.8711,31.8828,375800.0
2006-10-18 12:00:00,54.59,54.68,54.48,54.57,131000.0,31.8945,31.9471,31.8302,31.8828,131000.0
2006-10-18 12:30:00,54.58,54.68,54.26,54.38,221500.0,31.8887,31.9471,31.7017,31.7718,221500.0
2006-10-18 13:00:00,54.34,54.38,53.66,53.74,308100.0,31.7484,31.7718,31.3511,31.3979,308100.0
2006-10-18 13:30:00,53.72,53.86,53.65,53.77,240500.0,31.3862,31.468,31.3453,31.4154,240500.0
2006-10-18 14:00:00,53.77,53.96,53.63,53.8,300300.0,31.4154,31.5264,31.3336,31.4329,300300.0
2006-10-18 14:30:00,53.8,54.03,53.74,53.87,319800.0,31.4329,31.5673,31.3979,31.4738,319800.0
2006-10-18 15:00:00,53.85,54.23,53.85,54.01,303700.0,31.4622,31.6842,31.4622,31.5556,303700.0
2006-10-18 15:30:00,54.01,54.36,53.94,54.35,396600.0,31.5556,31.7601,31.5147,31.7543,396600.0
2006-10-19 09:30:00,53.29,53.99,52.65,53.99,883700.0,31.135,31.544,30.7611,31.544,883700.0
2006-10-19 10:00:00,54.0,54.7,53.7,54.42,660300.0,31.5498,31.9588,31.3745,31.7952,660300.0
2006-10-19 10:30:00,54.43,54.56,54.1,54.11,466800.0,31.801,31.877,31.6082,31.6141,466800.0
2006-10-19 11:00:00,54.1,54.11,53.74,53.88,420600.0,31.6082,31.6141,31.3979,31.4797,420600.0
2006-10-19 11:30:00,53.88,54.68,53.8,54.6,486600.0,31.4797,31.9471,31.4329,31.9003,486600.0
2006-10-19 12:00:00,54.67,54.83,54.33,54.71,340700.0,31.9412,32.0347,31.7426,31.9646,340700.0
2006-10-19 12:30:00,54.7,54.95,54.52,54.92,298900.0,31.9588,32.1048,31.8536,32.0873,298900.0
2006-10-19 13:00:00,54.93,55.42,54.85,55.12,333600.0,32.0932,32.3794,32.0464,32.2042,333600.0
2006-10-19 13:30:00,55.12,55.32,54.7,54.75,495200.0,32.2042,32.321,31.9588,31.988,495200.0
2006-10-19 14:00:00,54.75,55.25,54.62,55.07,449000.0,31.988,32.2801,31.912,32.175,449000.0
2006-10-19 14:30:00,55.07,55.09,54.78,54.85,263400.0,32.175,32.1866,32.0055,32.0464,263400.0
2006-10-19 15:00:00,54.88,54.88,54.44,54.71,358700.0,32.0639,32.0639,31.8069,31.9646,358700.0
2006-10-19 15:30:00,54.71,54.98,54.68,54.71,444200.0,31.9646,32.1224,31.9471,31.9646,444200.0
2006-10-20 09:30:00,54.56,54.59,53.71,54.13,857600.0,31.877,31.8945,31.3804,31.6257,857600.0
2006-10-20 10:00:00,54.13,54.35,53.79,53.98,315700.0,31.6257,31.7543,31.4271,31.5381,315700.0
2006-10-20 10:30:00,53.98,53.98,53.49,53.75,332400.0,31.5381,31.5381,31.2518,31.4037,332400.0
2006-10-20 11:00:00,53.8,54.07,53.73,54.05,193000.0,31.4329,31.5907,31.392,31.579,193000.0
2006-10-20 11:30:00,54.05,54.18,53.99,54.05,305800.0,31.579,31.655,31.544,31.579,305800.0
2006-10-20 12:00:00,54.05,54.05,53.6,53.89,277500.0,31.579,31.579,31.3161,31.4855,277500.0
2006-10-20 12:30:00,53.89,53.99,53.65,53.74,186900.0,31.4855,31.544,31.3453,31.3979,186900.0
2006-10-20 13:00:00,53.74,53.92,53.71,53.85,186700.0,31.3979,31.5031,31.3804,31.4622,186700.0
2006-10-20 13:30:00,53.85,54.14,53.85,53.97,164500.0,31.4622,31.6316,31.4622,31.5323,164500.0
2006-10-20 14:00:00,53.97,54.01,53.61,53.72,158400.0,31.5323,31.5556,31.3219,31.3862,158400.0
2006-10-20 14:30:00,53.73,53.92,53.66,53.71,145000.0,31.392,31.5031,31.3511,31.3804,145000.0
2006-10-20 15:00:00,53.71,54.21,53.71,54.16,260300.0,31.3804,31.6725,31.3804,31.6433,260300.0
2006-10-20 15:30:00,54.16,54.31,53.97,53.99,360000.0,31.6433,31.7309,31.5323,31.544,360000.0
2006-10-23 09:30:00,53.88,54.09,53.68,53.9,485400.0,31.4797,31.6024,31.3628,31.4914,485400.0
2006-10-23 10:00:00,53.91,54.2,53.87,54.2,541200.0,31.4972,31.6666,31.4738,31.6666,541200.0
2006-10-23 10:30:00,54.2,54.21,53.5,53.58,448700.0,31.6666,31.6725,31.2577,31.3044,448700.0
2006-10-23 11:00:00,53.61,53.94,53.54,53.76,209500.0,31.3219,31.5147,31.281,31.4096,209500.0
2006-10-23 11:30:00,53.76,54.08,53.76,53.92,260100.0,31.4096,31.5965,31.4096,31.5031,260100.0
2006-10-23 12:00:00,53.92,54.15,53.92,54.15,159800.0,31.5031,31.6374,31.5031,31.6374,159800.0
2006-10-23 12:30:00,54.16,54.6,54.1,54.36,317700.0,31.6433,31.9003,31.6082,31.7601,317700.0
2006-10-23 13:00:00,54.37,54.76,54.37,54.73,187600.0,31.766,31.9938,31.766,31.9763,187600.0
2006-10-23 13:30:00,54.73,54.74,54.51,54.65,369500.0,31.9763,31.9821,31.8478,31.9296,369500.0
2006-10-23 14:00:00,54.65,54.66,54.39,54.62,155800.0,31.9296,31.9354,31.7777,31.912,155800.0
2006-10-23 14:30:00,54.62,54.87,54.55,54.83,134200.0,31.912,32.0581,31.8711,32.0347,134200.0
2006-10-23 15:00:00,54.81,54.99,54.72,54.87,200800.0,32.023,32.1282,31.9705,32.0581,200800.0
2006-10-23 15:30:00,54.88,55.12,54.87,55.1,386100.0,32.0639,32.2042,32.0581,32.1925,386100.0
2006-10-24 09:30:00,54.9,56.56,54.67,56.54,584900.0,32.0756,33.0455,31.9412,33.0338,584900.0
2006-10-24 10:00:00,56.56,57.78,56.16,57.73,884900.0,33.0455,33.7583,32.8118,33.7291,884900.0
2006-10-24 10:30:00,57.74,58.34,57.6,57.79,837200.0,33.7349,34.0855,33.6531,33.7641,837200.0
2006-10-24 11:00:00,57.8,59.19,57.79,58.98,1144500.0,33.77,34.5821,33.7641,34.4594,1144500.0
2006-10-24 11:30:00,58.99,59.5,58.92,59.34,907700.0,34.4652,34.7632,34.4243,34.6697,907700.0
2006-10-24 12:00:00,59.34,59.58,59.14,59.27,430000.0,34.6697,34.8099,34.5529,34.6288,430000.0
2006-10-24 12:30:00,59.28,59.46,58.8,58.87,365200.0,34.6347,34.7398,34.3542,34.3951,365200.0
2006-10-24 13:00:00,58.89,59.3,58.73,59.26,433800.0,34.4068,34.6464,34.3133,34.623,433800.0
2006-10-24 13:30:00,59.28,59.41,58.73,58.75,386500.0,34.6347,34.7106,34.3133,34.325,386500.0
2006-10-24 14:00:00,58.75,58.95,58.45,58.95,429800.0,34.325,34.4419,34.1497,34.4419,429800.0
2006-10-24 14:30:00,58.95,59.7,58.88,59.55,644700.0,34.4419,34.8801,34.401,34.7924,644700.0
2006-10-24 15:00:00,59.55,60.96,59.49,60.96,985500.0,34.7924,35.6162,34.7574,35.6162,985500.0
2006-10-24 15:30:00,60.97,61.61,60.86,61.51,1676700.0,35.6221,35.996,35.5578,35.9376,1676700.0
2006-10-25 09:30:00,60.85,61.7,60.11,60.2,775800.0,35.5519,36.0486,35.1196,35.1722,775800.0
2006-10-25 10:00:00,60.23,60.6,59.8,59.96,826300.0,35.1897,35.4059,34.9385,35.032,826300.0
2006-10-25 10:30:00,59.98,60.34,59.9,60.04,523300.0,35.0436,35.254,34.9969,35.0787,523300.0
2006-10-25 11:00:00,60.04,60.33,59.96,60.2,332700.0,35.0787,35.2481,35.032,35.1722,332700.0
2006-10-25 11:30:00,60.21,60.27,59.65,59.97,510000.0,35.178,35.2131,34.8508,35.0378,510000.0
2006-10-25 12:00:00,59.98,60.08,59.94,60.0,259500.0,35.0436,35.1021,35.0203,35.0553,259500.0
2006-10-25 12:30:00,60.0,60.06,59.75,59.93,279100.0,35.0553,35.0904,34.9093,35.0144,279100.0
2006-10-25 13:00:00,59.93,60.08,59.77,59.93,172000.0,35.0144,35.1021,34.921,35.0144,172000.0
2006-10-25 13:30:00,59.93,59.96,59.39,59.45,325700.0,35.0144,35.032,34.6989,34.734,325700.0
2006-10-25 14:00:00,59.43,59.8,59.18,59.3,543700.0,34.7223,34.9385,34.5762,34.6464,543700.0
2006-10-25 14:30:00,59.28,59.33,58.85,59.13,511800.0,34.6347,34.6639,34.3834,34.547,511800.0
2006-10-25 15:00:00,59.13,59.17,58.72,58.86,610000.0,34.547,34.5704,34.3075,34.3893,610000.0
2006-10-25 15:30:00,58.87,59.23,58.85,59.19,703300.0,34.3951,34.6055,34.3834,34.5821,703300.0
2006-10-26 09:30:00,59.95,60.0,58.81,59.23,487600.0,35.0261,35.0553,34.3601,34.6055,487600.0
2006-10-26 10:00:00,59.21,59.9,58.82,59.09,418600.0,34.5938,34.9969,34.3659,34.5237,418600.0
2006-10-26 10:30:00,59.09,59.5,58.79,59.09,313600.0,34.5237,34.7632,34.3484,34.5237,313600.0
2006-10-26 11:00:00,59.08,59.12,58.49,58.81,344700.0,34.5178,34.5412,34.1731,34.3601,344700.0
2006-10-26 11:30:00,58.82,59.39,58.74,59.18,256300.0,34.3659,34.6989,34.3192,34.5762,256300.0
2006-10-26 12:00:00,59.19,59.69,59.1,59.48,235300.0,34.5821,34.8742,34.5295,34.7515,235300.0
2006-10-26 12:30:00,59.46,60.44,59.45,60.25,248300.0,34.7398,35.3124,34.734,35.2014,248300.0
2006-10-26 13:00:00,60.25,60.32,59.61,59.85,208100.0,35.2014,35.2423,34.8275,34.9677,208100.0
2006-10-26 13:30:00,59.85,60.05,59.63,59.65,133000.0,34.9677,35.0845,34.8392,34.8508,133000.0
2006-10-26 14:00:00,59.69,59.99,59.48,59.94,164500.0,34.8742,35.0495,34.7515,35.0203,164500.0
2006-10-26 14:30:00,59.94,59.96,59.53,59.66,141300.0,35.0203,35.032,34.7807,34.8567,141300.0
2006-10-26 15:00:00,59.66,59.74,59.36,59.46,158700.0,34.8567,34.9034,34.6814,34.7398,158700.0
2006-10-26 15:30:00,59.48,59.81,59.38,59.65,290200.0,34.7515,34.9443,34.6931,34.8508,290200.0
2006-10-27 09:30:00,59.49,59.49,58.65,58.89,395300.0,34.7574,34.7574,34.2666,34.4068,395300.0
2006-10-27 10:00:00,58.89,59.35,58.62,58.86,371100.0,34.4068,34.6756,34.2491,34.3893,371100.0
2006-10-27 10:30:00,58.82,59.91,58.71,59.88,327300.0,34.3659,35.0027,34.3016,34.9852,327300.0
2006-10-27 11:00:00,59.89,60.26,59.65,60.23,346400.0,34.9911,35.2072,34.8508,35.1897,346400.0
2006-10-27 11:30:00,60.22,60.22,59.32,59.64,254500.0,35.1839,35.1839,34.658,34.845,254500.0
2006-10-27 12:00:00,59.64,59.78,59.38,59.53,130100.0,34.845,34.9268,34.6931,34.7807,130100.0
2006-10-27 12:30:00,59.53,59.59,59.25,59.51,104100.0,34.7807,34.8158,34.6171,34.769,104100.0
2006-10-27 13:00:00,59.51,59.54,59.19,59.27,111200.0,34.769,34.7866,34.5821,34.6288,111200.0
2006-10-27 13:30:00,59.26,59.26,58.76,58.99,228000.0,34.623,34.623,34.3309,34.4652,228000.0
2006-10-27 14:00:00,58.99,59.02,58.36,58.59,190100.0,34.4652,34.4828,34.0972,34.2315,190100.0
2006-10-27 14:30:00,58.58,58.58,58.2,58.56,247900.0,34.2257,34.2257,34.0037,34.214,247900.0
2006-10-27 15:00:00,58.59,58.6,58.25,58.33,244000.0,34.2315,34.2374,34.0329,34.0796,244000.0
2006-10-27 15:30:00,58.33,58.48,58.26,58.39,316700.0,34.0796,34.1673,34.0387,34.1147,316700.0
2006-10-30 09:30:00,58.22,58.3,57.5,57.75,350500.0,34.0154,34.0621,33.5947,33.7408,350500.0
2006-10-30 10:00:00,57.73,58.34,57.39,58.26,398400.0,33.7291,34.0855,33.5304,34.0387,398400.0
2006-10-30 10:30:00,58.27,58.87,58.24,58.43,341200.0,34.0446,34.3951,34.027,34.138,341200.0
2006-10-30 11:00:00,58.44,58.82,58.16,58.27,272300.0,34.1439,34.3659,33.9803,34.0446,272300.0
2006-10-30 11:30:00,58.3,58.49,58.11,58.33,148300.0,34.0621,34.1731,33.9511,34.0796,148300.0
2006-10-30 12:00:00,58.34,58.37,58.03,58.34,145900.0,34.0855,34.103,33.9043,34.0855,145900.0
2006-10-30 12:30:00,58.33,58.51,58.21,58.21,91100.0,34.0796,34.1848,34.0095,34.0095,91100.0
2006-10-30 13:00:00,58.21,58.63,58.19,58.54,149700.0,34.0095,34.2549,33.9978,34.2023,149700.0
2006-10-30 13:30:00,58.54,58.58,58.32,58.4,122200.0,34.2023,34.2257,34.0738,34.1205,122200.0
2006-10-30 14:00:00,58.39,58.39,57.99,57.99,181400.0,34.1147,34.1147,33.881,33.881,181400.0
2006-10-30 14:30:00,57.99,58.35,57.89,58.23,250400.0,33.881,34.0913,33.8226,34.0212,250400.0
2006-10-30 15:00:00,58.23,58.25,57.9,57.9,168400.0,34.0212,34.0329,33.8284,33.8284,168400.0
2006-10-30 15:30:00,57.89,57.95,57.58,57.74,396900.0,33.8226,33.8576,33.6414,33.7349,396900.0
2006-10-31 09:30:00,57.8,58.85,57.33,58.26,494700.0,33.77,34.3834,33.4954,34.0387,494700.0
2006-10-31 10:00:00,58.29,58.29,57.2,57.53,495200.0,34.0563,34.0563,33.4194,33.6122,495200.0
2006-10-31 10:30:00,57.53,58.16,57.53,58.02,396500.0,33.6122,33.9803,33.6122,33.8985,396500.0
2006-10-31 11:00:00,58.05,58.15,57.82,58.04,114300.0,33.916,33.9745,33.7817,33.9102,114300.0
2006-10-31 11:30:00,58.05,58.07,57.39,57.48,206800.0,33.916,33.9277,33.5304,33.583,206800.0
2006-10-31 12:00:00,57.49,58.02,57.48,57.99,162700.0,33.5888,33.8985,33.583,33.881,162700.0
2006-10-31 12:30:00,58.02,58.02,57.54,57.54,110100.0,33.8985,33.8985,33.6181,33.6181,110100.0
2006-10-31 13:00:00,57.55,57.75,57.47,57.54,142600.0,33.6239,33.7408,33.5772,33.6181,142600.0
2006-10-31 13:30:00,57.53,57.88,57.51,57.57,208600.0,33.6122,33.8167,33.6005,33.6356,208600.0
2006-10-31 14:00:00,57.55,58.03,57.55,57.85,211900.0,33.6239,33.9043,33.6239,33.7992,211900.0
2006-10-31 14:30:00,57.86,58.43,57.84,58.32,270200.0,33.805,34.138,33.7933,34.0738,270200.0
2006-10-31 15:00:00,58.31,58.36,57.76,58.18,192100.0,34.0679,34.0972,33.7466,33.992,192100.0
2006-10-31 15:30:00,58.17,58.38,58.05,58.36,242900.0,33.9861,34.1088,33.916,34.0972,242900.0
2006-11-01 09:30:00,57.51,58.97,57.51,57.79,451700.0,33.6005,34.4535,33.6005,33.7641,451700.0
2006-11-01 10:00:00,57.76,58.37,57.6,57.83,377400.0,33.7466,34.103,33.6531,33.7875,377400.0
2006-11-01 10:30:00,57.83,58.8,57.78,58.54,315500.0,33.7875,34.3542,33.7583,34.2023,315500.0
2006-11-01 11:00:00,58.54,59.37,58.54,59.09,416900.0,34.2023,34.6872,34.2023,34.5237,416900.0
2006-11-01 11:30:00,59.09,59.16,58.06,58.11,305000.0,34.5237,34.5646,33.9219,33.9511,305000.0
2006-11-01 12:00:00,58.1,58.31,57.63,57.71,169300.0,33.9452,34.0679,33.6706,33.7174,169300.0
2006-11-01 12:30:00,57.72,57.75,57.22,57.64,320600.0,33.7232,33.7408,33.4311,33.6765,320600.0
2006-11-01 13:00:00,57.63,58.18,57.63,58.14,174700.0,33.6706,33.992,33.6706,33.9686,174700.0
2006-11-01 13:30:00,58.14,58.39,57.78,58.11,164700.0,33.9686,34.1147,33.7583,33.9511,164700.0
2006-11-01 14:00:00,58.11,58.19,57.82,58.0,206300.0,33.9511,33.9978,33.7817,33.8868,206300.0
2006-11-01 14:30:00,58.0,58.13,57.84,57.88,221600.0,33.8868,33.9628,33.7933,33.8167,221600.0
2006-11-01 15:00:00,57.88,57.89,57.3,57.45,239600.0,33.8167,33.8226,33.4778,33.5655,239600.0
2006-11-01 15:30:00,57.48,57.69,57.26,57.34,358400.0,33.583,33.7057,33.4545,33.5012,358400.0
2006-11-02 09:30:00,57.06,57.27,56.17,57.06,548100.0,33.3376,33.4603,32.8176,33.3376,548100.0
2006-11-02 10:00:00,57.06,57.23,56.32,57.2,475500.0,33.3376,33.4369,32.9053,33.4194,475500.0
2006-11-02 10:30:00,57.2,57.69,56.87,57.26,349800.0,33.4194,33.7057,33.2266,33.4545,349800.0
2006-11-02 11:00:00,57.25,57.71,57.24,57.46,250400.0,33.4486,33.7174,33.4428,33.5713,250400.0
2006-11-02 11:30:00,57.47,57.78,56.93,56.95,196100.0,33.5772,33.7583,33.2617,33.2734,196100.0
2006-11-02 12:00:00,56.95,57.41,56.75,57.16,191200.0,33.2734,33.5421,33.1565,33.396,191200.0
2006-11-02 12:30:00,57.17,57.4,57.01,57.18,127100.0,33.4019,33.5363,33.3084,33.4077,127100.0
2006-11-02 13:00:00,57.18,57.36,56.97,57.32,158200.0,33.4077,33.5129,33.285,33.4895,158200.0
2006-11-02 13:30:00,57.34,57.39,57.1,57.18,168100.0,33.5012,33.5304,33.361,33.4077,168100.0
2006-11-02 14:00:00,57.18,57.37,57.14,57.22,136600.0,33.4077,33.5187,33.3844,33.4311,136600.0
2006-11-02 14:30:00,57.24,57.36,57.07,57.16,253500.0,33.4428,33.5129,33.3435,33.396,253500.0
2006-11-02 15:00:00,57.16,57.45,57.08,57.27,167000.0,33.396,33.5655,33.3493,33.4603,167000.0
2006-11-02 15:30:00,57.27,57.56,57.25,57.39,283200.0,33.4603,33.6297,33.4486,33.5304,283200.0
2006-11-03 09:30:00,57.86,58.5,57.45,58.02,448500.0,33.805,34.1789,33.5655,33.8985,448500.0
2006-11-03 10:00:00,58.03,58.47,57.79,58.07,324600.0,33.9043,34.1614,33.7641,33.9277,324600.0
2006-11-03 10:30:00,58.07,58.28,57.49,58.28,264600.0,33.9277,34.0504,33.5888,34.0504,264600.0
2006-11-03 11:00:00,58.25,58.4,57.73,57.79,307700.0,34.0329,34.1205,33.7291,33.7641,307700.0
2006-11-03 11:30:00,57.78,57.95,57.61,57.91,475200.0,33.7583,33.8576,33.659,33.8342,475200.0
2006-11-03 12:00:00,57.91,57.92,57.56,57.79,171800.0,33.8342,33.8401,33.6297,33.7641,171800.0
2006-11-03 12:30:00,57.79,57.94,57.52,57.55,129400.0,33.7641,33.8518,33.6064,33.6239,129400.0
2006-11-03 13:00:00,57.55,57.83,57.36,57.72,153200.0,33.6239,33.7875,33.5129,33.7232,153200.0
2006-11-03 13:30:00,57.69,57.93,57.45,57.78,101000.0,33.7057,33.8459,33.5655,33.7583,101000.0
2006-11-03 14:00:00,57.79,57.91,57.5,57.8,115000.0,33.7641,33.8342,33.5947,33.77,115000.0
2006-11-03 14:30:00,57.8,57.94,57.76,57.82,114600.0,33.77,33.8518,33.7466,33.7817,114600.0
2006-11-03 15:00:00,57.83,57.86,57.48,57.57,175000.0,33.7875,33.805,33.583,33.6356,175000.0
2006-11-03 15:30:00,57.56,57.89,57.5,57.51,328300.0,33.6297,33.8226,33.5947,33.6005,328300.0
2006-11-06 09:30:00,58.75,59.92,58.22,59.56,659400.0,34.325,35.0086,34.0154,34.7983,659400.0
2006-11-06 10:00:00,59.52,59.66,59.0,59.3,443900.0,34.7749,34.8567,34.4711,34.6464,443900.0
2006-11-06 10:30:00,59.29,60.08,59.29,60.0,298100.0,34.6405,35.1021,34.6405,35.0553,298100.0
2006-11-06 11:00:00,60.0,60.62,59.94,60.46,420800.0,35.0553,35.4176,35.0203,35.3241,420800.0
2006-11-06 11:30:00,60.48,60.5,60.02,60.03,220000.0,35.3358,35.3475,35.067,35.0729,220000.0
2006-11-06 12:00:00,60.01,60.12,59.72,59.83,357000.0,35.0612,35.1254,34.8917,34.956,357000.0
2006-11-06 12:30:00,59.83,59.9,59.7,59.81,131700.0,34.956,34.9969,34.8801,34.9443,131700.0
2006-11-06 13:00:00,59.78,60.16,59.74,59.87,133700.0,34.9268,35.1488,34.9034,34.9794,133700.0
2006-11-06 13:30:00,59.88,59.95,59.4,59.43,169200.0,34.9852,35.0261,34.7048,34.7223,169200.0
2006-11-06 14:00:00,59.44,59.61,59.25,59.47,191900.0,34.7281,34.8275,34.6171,34.7457,191900.0
2006-11-06 14:30:00,59.47,59.64,59.34,59.54,126800.0,34.7457,34.845,34.6697,34.7866,126800.0
2006-11-06 15:00:00,59.55,60.02,59.5,59.63,199100.0,34.7924,35.067,34.7632,34.8392,199100.0
2006-11-06 15:30:00,59.64,59.79,59.45,59.65,324200.0,34.845,34.9326,34.734,34.8508,324200.0
2006-11-07 09:30:00,59.65,60.05,59.05,60.0,542000.0,34.8508,35.0845,34.5003,35.0553,542000.0
2006-11-07 10:00:00,60.0,60.53,59.6,59.75,580000.0,35.0553,35.365,34.8216,34.9093,580000.0
2006-11-07 10:30:00,59.75,59.86,58.76,58.95,502700.0,34.9093,34.9735,34.3309,34.4419,502700.0
2006-11-07 11:00:00,58.96,59.0,58.52,58.95,287700.0,34.4477,34.4711,34.1906,34.4419,287700.0
2006-11-07 11:30:00,58.97,58.97,58.54,58.58,285800.0,34.4535,34.4535,34.2023,34.2257,285800.0
2006-11-07 12:00:00,58.57,59.02,58.53,58.77,219100.0,34.2198,34.4828,34.1965,34.3367,219100.0
2006-11-07 12:30:00,58.75,59.0,58.7,58.86,136300.0,34.325,34.4711,34.2958,34.3893,136300.0
2006-11-07 13:00:00,58.88,58.94,58.77,58.91,164600.0,34.401,34.436,34.3367,34.4185,164600.0
2006-11-07 13:30:00,58.89,59.0,58.73,58.79,117400.0,34.4068,34.4711,34.3133,34.3484,117400.0
2006-11-07 14:00:00,58.79,58.83,58.42,58.53,288300.0,34.3484,34.3718,34.1322,34.1965,288300.0
2006-11-07 14:30:00,58.55,58.82,58.48,58.78,178500.0,34.2082,34.3659,34.1673,34.3425,178500.0
2006-11-07 15:00:00,58.8,58.93,58.55,58.67,204800.0,34.3542,34.4302,34.2082,34.2783,204800.0
2006-11-07 15:30:00,58.66,58.8,58.42,58.56,541500.0,34.2724,34.3542,34.1322,34.214,541500.0
2006-11-08 09:30:00,58.0,58.82,57.44,58.5,406100.0,33.8868,34.3659,33.5596,34.1789,406100.0
2006-11-08 10:00:00,58.53,58.98,58.39,58.79,284700.0,34.1965,34.4594,34.1147,34.3484,284700.0
2006-11-08 10:30:00,58.78,59.21,58.59,58.89,227100.0,34.3425,34.5938,34.2315,34.4068,227100.0
2006-11-08 11:00:00,58.9,59.0,58.53,58.69,193100.0,34.4126,34.4711,34.1965,34.29,193100.0
2006-11-08 11:30:00,58.71,58.71,57.92,58.04,215100.0,34.3016,34.3016,33.8401,33.9102,215100.0
2006-11-08 12:00:00,58.05,58.21,57.9,58.1,168400.0,33.916,34.0095,33.8284,33.9452,168400.0
2006-11-08 12:30:00,58.09,58.25,57.71,57.78,197500.0,33.9394,34.0329,33.7174,33.7583,197500.0
2006-11-08 13:00:00,57.78,58.0,57.61,57.65,232300.0,33.7583,33.8868,33.659,33.6823,232300.0
2006-11-08 13:30:00,57.65,57.82,57.41,57.72,328500.0,33.6823,33.7817,33.5421,33.7232,328500.0
2006-11-08 14:00:00,57.71,57.91,57.53,57.8,364000.0,33.7174,33.8342,33.6122,33.77,364000.0
2006-11-08 14:30:00,57.8,58.11,57.76,57.77,269300.0,33.77,33.9511,33.7466,33.7524,269300.0
2006-11-08 15:00:00,57.79,57.88,57.7,57.73,308900.0,33.7641,33.8167,33.7115,33.7291,308900.0
2006-11-08 15:30:00,57.72,57.84,57.55,57.64,403400.0,33.7232,33.7933,33.6239,33.6765,403400.0
2006-11-09 09:30:00,58.2,59.17,57.86,58.93,519800.0,34.0037,34.5704,33.805,34.4302,519800.0
2006-11-09 10:00:00,58.94,59.48,58.88,59.24,435400.0,34.436,34.7515,34.401,34.6113,435400.0
2006-11-09 10:30:00,59.27,59.75,59.27,59.48,328200.0,34.6288,34.9093,34.6288,34.7515,328200.0
2006-11-09 11:00:00,59.46,59.78,59.4,59.67,305000.0,34.7398,34.9268,34.7048,34.8625,305000.0
2006-11-09 11:30:00,59.67,60.24,59.63,59.96,343900.0,34.8625,35.1956,34.8392,35.032,343900.0
2006-11-09 12:00:00,59.96,60.59,59.9,60.59,419300.0,35.032,35.4,34.9969,35.4,419300.0
2006-11-09 12:30:00,60.56,61.0,60.5,60.99,324100.0,35.3825,35.6396,35.3475,35.6337,324100.0
2006-11-09 13:00:00,60.98,61.21,60.39,60.43,396300.0,35.6279,35.7623,35.2832,35.3066,396300.0
2006-11-09 13:30:00,60.4,60.9,60.35,60.63,388000.0,35.289,35.5812,35.2598,35.4234,388000.0
2006-11-09 14:00:00,60.63,61.05,60.56,60.57,277700.0,35.4234,35.6688,35.3825,35.3884,277700.0
2006-11-09 14:30:00,60.57,60.66,59.98,60.34,416000.0,35.3884,35.4409,35.0436,35.254,416000.0
2006-11-09 15:00:00,60.31,60.8,59.79,60.1,432300.0,35.2364,35.5227,34.9326,35.1138,432300.0
2006-11-09 15:30:00,60.11,60.23,59.89,60.21,420200.0,35.1196,35.1897,34.9911,35.178,420200.0
2006-11-10 09:30:00,59.77,60.71,59.3,59.73,571200.0,34.921,35.4702,34.6464,34.8976,571200.0
2006-11-10 10:00:00,59.78,59.92,58.91,59.03,321800.0,34.9268,35.0086,34.4185,34.4886,321800.0
2006-11-10 10:30:00,59.03,59.31,58.84,59.28,308100.0,34.4886,34.6522,34.3776,34.6347,308100.0
2006-11-10 11:00:00,59.27,59.29,58.76,58.81,259300.0,34.6288,34.6405,34.3309,34.3601,259300.0
2006-11-10 11:30:00,58.83,59.01,58.59,58.78,167000.0,34.3718,34.4769,34.2315,34.3425,167000.0
2006-11-10 12:00:00,58.78,59.0,58.69,58.91,123000.0,34.3425,34.4711,34.29,34.4185,123000.0
2006-11-10 12:30:00,58.91,58.98,58.81,58.89,146500.0,34.4185,34.4594,34.3601,34.4068,146500.0
2006-11-10 13:00:00,58.89,58.91,58.4,58.49,156700.0,34.4068,34.4185,34.1205,34.1731,156700.0
2006-11-10 13:30:00,58.49,58.81,58.37,58.67,149200.0,34.1731,34.3601,34.103,34.2783,149200.0
2006-11-10 14:00:00,58.67,58.88,58.61,58.74,118700.0,34.2783,34.401,34.2432,34.3192,118700.0
2006-11-10 14:30:00,58.74,58.75,58.42,58.43,104000.0,34.3192,34.325,34.1322,34.138,104000.0
2006-11-10 15:00:00,58.42,58.5,58.23,58.26,169200.0,34.1322,34.1789,34.0212,34.0387,169200.0
2006-11-10 15:30:00,58.26,58.83,58.26,58.74,295000.0,34.0387,34.3718,34.0387,34.3192,295000.0
2006-11-13 09:30:00,58.34,58.34,57.4,57.81,490000.0,34.0855,34.0855,33.5363,33.7758,490000.0
2006-11-13 10:00:00,57.78,58.23,57.12,58.19,588200.0,33.7583,34.0212,33.3727,33.9978,588200.0
2006-11-13 10:30:00,58.2,58.34,57.72,57.75,336600.0,34.0037,34.0855,33.7232,33.7408,336600.0
2006-11-13 11:00:00,57.73,58.67,57.73,58.26,306400.0,33.7291,34.2783,33.7291,34.0387,306400.0
2006-11-13 11:30:00,58.25,58.82,58.07,58.73,236100.0,34.0329,34.3659,33.9277,34.3133,236100.0
2006-11-13 12:00:00,58.72,59.22,58.49,59.1,212700.0,34.3075,34.5996,34.1731,34.5295,212700.0
2006-11-13 12:30:00,59.17,59.3,58.6,58.6,190000.0,34.5704,34.6464,34.2374,34.2374,190000.0
2006-11-13 13:00:00,58.57,58.7,58.2,58.56,183100.0,34.2198,34.2958,34.0037,34.214,183100.0
2006-11-13 13:30:00,58.56,58.94,58.46,58.79,122700.0,34.214,34.436,34.1556,34.3484,122700.0
2006-11-13 14:00:00,58.85,59.29,58.85,59.13,168500.0,34.3834,34.6405,34.3834,34.547,168500.0
2006-11-13 14:30:00,59.13,59.6,59.13,59.44,251500.0,34.547,34.8216,34.547,34.7281,251500.0
2006-11-13 15:00:00,59.46,59.46,58.81,58.94,299200.0,34.7398,34.7398,34.3601,34.436,299200.0
2006-11-13 15:30:00,58.93,59.15,58.75,58.86,349300.0,34.4302,34.5587,34.325,34.3893,349300.0
2006-11-14 09:30:00,59.05,59.5,58.6,59.01,403500.0,34.5003,34.7632,34.2374,34.4769,403500.0
2006-11-14 10:00:00,59.01,59.35,58.1,58.13,352400.0,34.4769,34.6756,33.9452,33.9628,352400.0
2006-11-14 10:30:00,58.13,58.51,58.03,58.14,219100.0,33.9628,34.1848,33.9043,33.9686,219100.0
2006-11-14 11:00:00,58.15,58.23,57.83,58.15,248300.0,33.9745,34.0212,33.7875,33.9745,248300.0
2006-11-14 11:30:00,58.16,58.34,57.93,58.14,274800.0,33.9803,34.0855,33.8459,33.9686,274800.0
2006-11-14 12:00:00,58.14,58.14,57.97,57.99,168300.0,33.9686,33.9686,33.8693,33.881,168300.0
2006-11-14 12:30:00,58.0,58.2,57.86,58.16,131000.0,33.8868,34.0037,33.805,33.9803,131000.0
2006-11-14 13:00:00,58.14,58.2,57.85,57.95,128000.0,33.9686,34.0037,33.7992,33.8576,128000.0
2006-11-14 13:30:00,57.95,57.99,57.66,57.7,234800.0,33.8576,33.881,33.6882,33.7115,234800.0
2006-11-14 14:00:00,57.72,57.85,57.31,57.55,280900.0,33.7232,33.7992,33.4837,33.6239,280900.0
2006-11-14 14:30:00,57.55,58.2,57.44,58.2,410600.0,33.6239,34.0037,33.5596,34.0037,410600.0
2006-11-14 15:00:00,58.21,58.56,58.17,58.48,402600.0,34.0095,34.214,33.9861,34.1673,402600.0
2006-11-14 15:30:00,58.48,58.59,58.3,58.34,340500.0,34.1673,34.2315,34.0621,34.0855,340500.0
2006-11-15 09:30:00,58.37,58.4,57.51,57.93,417300.0,34.103,34.1205,33.6005,33.8459,417300.0
2006-11-15 10:00:00,57.93,58.69,57.83,58.63,453100.0,33.8459,34.29,33.7875,34.2549,453100.0
2006-11-15 10:30:00,58.62,58.93,58.48,58.6,441900.0,34.2491,34.4302,34.1673,34.2374,441900.0
2006-11-15 11:00:00,58.59,59.1,58.56,58.85,366700.0,34.2315,34.5295,34.214,34.3834,366700.0
2006-11-15 11:30:00,58.85,58.95,58.6,58.92,359800.0,34.3834,34.4419,34.2374,34.4243,359800.0
2006-11-15 12:00:00,58.91,59.0,58.58,58.7,233500.0,34.4185,34.4711,34.2257,34.2958,233500.0
2006-11-15 12:30:00,58.69,58.95,58.61,58.9,113800.0,34.29,34.4419,34.2432,34.4126,113800.0
2006-11-15 13:00:00,58.9,58.91,58.6,58.78,128700.0,34.4126,34.4185,34.2374,34.3425,128700.0
2006-11-15 13:30:00,58.79,58.91,58.64,58.67,146500.0,34.3484,34.4185,34.2607,34.2783,146500.0
2006-11-15 14:00:00,58.67,58.95,58.41,58.41,357900.0,34.2783,34.4419,34.1264,34.1264,357900.0
2006-11-15 14:30:00,58.41,58.44,58.04,58.2,380000.0,34.1264,34.1439,33.9102,34.0037,380000.0
2006-11-15 15:00:00,58.19,58.42,58.1,58.16,324700.0,33.9978,34.1322,33.9452,33.9803,324700.0
2006-11-15 15:30:00,58.16,58.24,57.85,58.14,387800.0,33.9803,34.027,33.7992,33.9686,387800.0
2006-11-16 09:30:00,58.35,58.35,57.4,57.66,572200.0,34.0913,34.0913,33.5363,33.6882,572200.0
2006-11-16 10:00:00,57.63,58.14,57.26,57.81,405200.0,33.6706,33.9686,33.4545,33.7758,405200.0
2006-11-16 10:30:00,57.81,57.96,57.45,57.67,311500.0,33.7758,33.8634,33.5655,33.694,311500.0
2006-11-16 11:00:00,57.65,57.89,57.5,57.56,190500.0,33.6823,33.8226,33.5947,33.6297,190500.0
2006-11-16 11:30:00,57.56,57.62,57.01,57.04,226000.0,33.6297,33.6648,33.3084,33.3259,226000.0
2006-11-16 12:00:00,57.04,57.12,56.86,56.94,399600.0,33.3259,33.3727,33.2208,33.2675,399600.0
2006-11-16 12:30:00,56.94,57.0,56.66,56.71,223900.0,33.2675,33.3026,33.1039,33.1331,223900.0
2006-11-16 13:00:00,56.71,56.81,56.36,56.55,230200.0,33.1331,33.1916,32.9286,33.0396,230200.0
2006-11-16 13:30:00,56.55,56.97,56.5,56.58,283000.0,33.0396,33.285,33.0104,33.0572,283000.0
2006-11-16 14:00:00,56.57,56.62,56.1,56.11,310400.0,33.0513,33.0805,32.7767,32.7826,310400.0
2006-11-16 14:30:00,56.12,56.17,55.5,55.77,486200.0,32.7884,32.8176,32.4262,32.5839,486200.0
2006-11-16 15:00:00,55.75,55.85,55.56,55.68,412200.0,32.5722,32.6307,32.4612,32.5313,412200.0
2006-11-16 15:30:00,55.67,55.78,55.06,55.17,854200.0,32.5255,32.5898,32.1691,32.2334,854200.0
2006-11-17 09:30:00,55.5,57.15,55.5,57.07,1251600.0,32.4262,33.3902,32.4262,33.3435,1251600.0
2006-11-17 10:00:00,57.06,57.53,56.79,56.94,621700.0,33.3376,33.6122,33.1799,33.2675,621700.0
2006-11-17 10:30:00,56.95,58.55,56.86,57.95,1020900.0,33.2734,34.2082,33.2208,33.8576,1020900.0
2006-11-17 11:00:00,57.94,58.13,57.06,57.71,703200.0,33.8518,33.9628,33.3376,33.7174,703200.0
2006-11-17 11:30:00,57.71,57.77,57.27,57.48,253000.0,33.7174,33.7524,33.4603,33.583,253000.0
2006-11-17 12:00:00,57.49,57.98,57.4,57.66,288200.0,33.5888,33.8751,33.5363,33.6882,288200.0
2006-11-17 12:30:00,57.67,57.89,57.27,57.36,229100.0,33.694,33.8226,33.4603,33.5129,229100.0
2006-11-17 13:00:00,57.3,57.51,57.2,57.2,129800.0,33.4778,33.6005,33.4194,33.4194,129800.0
2006-11-17 13:30:00,57.2,57.3,56.85,56.93,209600.0,33.4194,33.4778,33.2149,33.2617,209600.0
2006-11-17 14:00:00,56.93,57.23,56.9,57.07,191300.0,33.2617,33.4369,33.2441,33.3435,191300.0
2006-11-17 14:30:00,57.07,57.3,57.0,57.11,176800.0,33.3435,33.4778,33.3026,33.3668,176800.0
2006-11-17 15:00:00,57.13,57.18,56.88,57.03,193200.0,33.3785,33.4077,33.2325,33.3201,193200.0
2006-11-17 15:30:00,57.05,57.21,56.89,57.04,421300.0,33.3318,33.4253,33.2383,33.3259,421300.0
2006-11-20 09:30:00,59.0,59.49,58.46,58.82,1099800.0,34.4711,34.7574,34.1556,34.3659,1099800.0
2006-11-20 10:00:00,58.86,59.48,58.61,59.32,660600.0,34.3893,34.7515,34.2432,34.658,660600.0
2006-11-20 10:30:00,59.31,59.79,59.31,59.67,529200.0,34.6522,34.9326,34.6522,34.8625,529200.0
2006-11-20 11:00:00,59.64,59.74,59.07,59.16,437000.0,34.845,34.9034,34.512,34.5646,437000.0
2006-11-20 11:30:00,59.15,59.24,58.75,59.0,452500.0,34.5587,34.6113,34.325,34.4711,452500.0
2006-11-20 12:00:00,58.99,59.03,58.56,58.57,282800.0,34.4652,34.4886,34.214,34.2198,282800.0
2006-11-20 12:30:00,58.56,58.73,58.19,58.31,339900.0,34.214,34.3133,33.9978,34.0679,339900.0
2006-11-20 13:00:00,58.34,58.51,57.83,58.24,286600.0,34.0855,34.1848,33.7875,34.027,286600.0
2006-11-20 13:30:00,58.23,58.25,57.78,57.89,236700.0,34.0212,34.0329,33.7583,33.8226,236700.0
2006-11-20 14:00:00,57.93,58.12,57.3,57.5,351500.0,33.8459,33.9569,33.4778,33.5947,351500.0
2006-11-20 14:30:00,57.46,57.75,57.27,57.45,317400.0,33.5713,33.7408,33.4603,33.5655,317400.0
2006-11-20 15:00:00,57.44,57.51,57.26,57.33,298600.0,33.5596,33.6005,33.4545,33.4954,298600.0
2006-11-20 15:30:00,57.32,57.57,57.16,57.52,444500.0,33.4895,33.6356,33.396,33.6064,444500.0
2006-11-21 09:30:00,58.5,58.74,58.05,58.05,497200.0,34.1789,34.3192,33.916,33.916,497200.0
2006-11-21 10:00:00,58.05,58.97,57.81,58.8,515000.0,33.916,34.4535,33.7758,34.3542,515000.0
2006-11-21 10:30:00,58.8,59.17,58.73,59.05,296300.0,34.3542,34.5704,34.3133,34.5003,296300.0
2006-11-21 11:00:00,59.06,59.07,58.55,58.71,184600.0,34.5061,34.512,34.2082,34.3016,184600.0
2006-11-21 11:30:00,58.71,58.95,58.54,58.95,184000.0,34.3016,34.4419,34.2023,34.4419,184000.0
2006-11-21 12:00:00,58.96,59.0,58.86,58.97,133000.0,34.4477,34.4711,34.3893,34.4535,133000.0
2006-11-21 12:30:00,58.95,59.15,58.78,58.83,137200.0,34.4419,34.5587,34.3425,34.3718,137200.0
2006-11-21 13:00:00,58.83,59.2,58.79,59.16,178500.0,34.3718,34.5879,34.3484,34.5646,178500.0
2006-11-21 13:30:00,59.15,59.49,59.05,59.41,210100.0,34.5587,34.7574,34.5003,34.7106,210100.0
2006-11-21 14:00:00,59.42,59.48,59.06,59.46,267200.0,34.7165,34.7515,34.5061,34.7398,267200.0
2006-11-21 14:30:00,59.46,59.64,59.37,59.51,335000.0,34.7398,34.845,34.6872,34.769,335000.0
2006-11-21 15:00:00,59.51,59.76,59.5,59.7,339200.0,34.769,34.9151,34.7632,34.8801,339200.0
2006-11-21 15:30:00,59.69,59.73,59.49,59.6,366400.0,34.8742,34.8976,34.7574,34.8216,366400.0
2006-11-22 09:30:00,59.65,59.91,59.02,59.69,372400.0,34.8508,35.0027,34.4828,34.8742,372400.0
2006-11-22 10:00:00,59.7,59.8,59.09,59.29,280900.0,34.8801,34.9385,34.5237,34.6405,280900.0
2006-11-22 10:30:00,59.29,59.3,58.85,59.15,216800.0,34.6405,34.6464,34.3834,34.5587,216800.0
2006-11-22 11:00:00,59.2,59.37,58.9,58.99,132700.0,34.5879,34.6872,34.4126,34.4652,132700.0
2006-11-22 11:30:00,58.99,58.99,58.53,58.62,189800.0,34.4652,34.4652,34.1965,34.2491,189800.0
2006-11-22 12:00:00,58.67,58.95,58.6,58.86,100700.0,34.2783,34.4419,34.2374,34.3893,100700.0
2006-11-22 12:30:00,58.86,59.26,58.84,59.11,112500.0,34.3893,34.623,34.3776,34.5353,112500.0
2006-11-22 13:00:00,59.12,59.2,59.01,59.06,65000.0,34.5412,34.5879,34.4769,34.5061,65000.0
2006-11-22 13:30:00,59.08,59.24,59.05,59.21,74700.0,34.5178,34.6113,34.5003,34.5938,74700.0
2006-11-22 14:00:00,59.2,59.41,59.18,59.37,115600.0,34.5879,34.7106,34.5762,34.6872,115600.0
2006-11-22 14:30:00,59.36,59.72,59.36,59.42,146400.0,34.6814,34.8917,34.6814,34.7165,146400.0
2006-11-22 15:00:00,59.42,59.65,59.37,59.4,195200.0,34.7165,34.8508,34.6872,34.7048,195200.0
2006-11-22 15:30:00,59.4,59.46,59.24,59.3,170200.0,34.7048,34.7398,34.6113,34.6464,170200.0
2006-11-24 09:30:00,58.43,59.19,58.4,58.95,211900.0,34.138,34.5821,34.1205,34.4419,211900.0
2006-11-24 10:00:00,58.93,59.37,58.86,59.11,194800.0,34.4302,34.6872,34.3893,34.5353,194800.0
2006-11-24 10:30:00,59.1,59.19,58.88,58.96,93500.0,34.5295,34.5821,34.401,34.4477,93500.0
2006-11-24 11:00:00,58.96,59.1,58.84,59.0,85100.0,34.4477,34.5295,34.3776,34.4711,85100.0
2006-11-24 11:30:00,59.0,59.09,58.88,59.05,101200.0,34.4711,34.5237,34.401,34.5003,101200.0
2006-11-24 12:00:00,59.04,59.27,58.94,59.21,122900.0,34.4944,34.6288,34.436,34.5938,122900.0
2006-11-24 12:30:00,59.21,59.22,58.82,58.87,127800.0,34.5938,34.5996,34.3659,34.3951,127800.0
2006-11-24 13:00:00,58.87,58.87,58.83,58.83,14800.0,34.3951,34.3951,34.3718,34.3718,14800.0
2006-11-24 13:30:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 14:00:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 14:30:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 15:00:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 15:30:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-27 09:30:00,58.84,59.74,58.46,59.05,416600.0,34.3776,34.9034,34.1556,34.5003,416600.0
2006-11-27 10:00:00,59.06,59.08,58.49,58.72,359100.0,34.5061,34.5178,34.1731,34.3075,359100.0
2006-11-27 10:30:00,58.72,59.24,58.71,59.21,417400.0,34.3075,34.6113,34.3016,34.5938,417400.0
2006-11-27 11:00:00,59.21,59.24,58.93,59.0,560400.0,34.5938,34.6113,34.4302,34.4711,560400.0
2006-11-27 11:30:00,59.0,59.19,58.91,59.07,342900.0,34.4711,34.5821,34.4185,34.512,342900.0
2006-11-27 12:00:00,59.07,59.08,58.91,58.99,152600.0,34.512,34.5178,34.4185,34.4652,152600.0
2006-11-27 12:30:00,58.99,59.16,58.58,58.65,171100.0,34.4652,34.5646,34.2257,34.2666,171100.0
2006-11-27 13:00:00,58.65,58.84,58.39,58.81,248300.0,34.2666,34.3776,34.1147,34.3601,248300.0
2006-11-27 13:30:00,58.82,58.89,58.57,58.71,209300.0,34.3659,34.4068,34.2198,34.3016,209300.0
2006-11-27 14:00:00,58.74,58.76,58.39,58.46,220200.0,34.3192,34.3309,34.1147,34.1556,220200.0
2006-11-27 14:30:00,58.44,58.63,58.3,58.5,268200.0,34.1439,34.2549,34.0621,34.1789,268200.0
2006-11-27 15:00:00,58.51,58.75,58.4,58.75,284800.0,34.1848,34.325,34.1205,34.325,284800.0
2006-11-27 15:30:00,58.75,58.83,58.58,58.71,309100.0,34.325,34.3718,34.2257,34.3016,309100.0
2006-11-28 09:30:00,58.11,58.63,57.65,57.74,424800.0,33.9511,34.2549,33.6823,33.7349,424800.0
2006-11-28 10:00:00,57.78,58.22,57.38,57.69,473400.0,33.7583,34.0154,33.5246,33.7057,473400.0
2006-11-28 10:30:00,57.66,58.17,57.66,57.96,302800.0,33.6882,33.9861,33.6882,33.8634,302800.0
2006-11-28 11:00:00,57.98,58.58,57.97,58.41,253000.0,33.8751,34.2257,33.8693,34.1264,253000.0
2006-11-28 11:30:00,58.42,58.68,58.3,58.44,277500.0,34.1322,34.2841,34.0621,34.1439,277500.0
2006-11-28 12:00:00,58.44,58.47,58.06,58.14,208300.0,34.1439,34.1614,33.9219,33.9686,208300.0
2006-11-28 12:30:00,58.13,58.16,57.5,57.55,265600.0,33.9628,33.9803,33.5947,33.6239,265600.0
2006-11-28 13:00:00,57.56,57.92,57.5,57.74,178500.0,33.6297,33.8401,33.5947,33.7349,178500.0
2006-11-28 13:30:00,57.74,57.77,57.26,57.43,240800.0,33.7349,33.7524,33.4545,33.5538,240800.0
2006-11-28 14:00:00,57.46,57.63,57.27,57.55,214200.0,33.5713,33.6706,33.4603,33.6239,214200.0
2006-11-28 14:30:00,57.59,57.82,57.49,57.67,181500.0,33.6473,33.7817,33.5888,33.694,181500.0
2006-11-28 15:00:00,57.68,58.0,57.6,57.86,221700.0,33.6999,33.8868,33.6531,33.805,221700.0
2006-11-28 15:30:00,57.85,57.92,57.7,57.73,314800.0,33.7992,33.8401,33.7115,33.7291,314800.0
2006-11-29 09:30:00,58.2,59.2,58.1,58.95,336100.0,34.0037,34.5879,33.9452,34.4419,336100.0
2006-11-29 10:00:00,58.94,59.23,58.7,59.1,315000.0,34.436,34.6055,34.2958,34.5295,315000.0
2006-11-29 10:30:00,59.12,59.5,59.11,59.28,337000.0,34.5412,34.7632,34.5353,34.6347,337000.0
2006-11-29 11:00:00,59.31,59.99,59.31,59.89,291700.0,34.6522,35.0495,34.6522,34.9911,291700.0
2006-11-29 11:30:00,59.9,60.09,59.68,59.88,285500.0,34.9969,35.1079,34.8684,34.9852,285500.0
2006-11-29 12:00:00,59.84,60.3,59.77,60.28,285100.0,34.9618,35.2306,34.921,35.2189,285100.0
2006-11-29 12:30:00,60.28,60.28,60.05,60.19,195600.0,35.2189,35.2189,35.0845,35.1663,195600.0
2006-11-29 13:00:00,60.19,60.2,59.76,59.82,215400.0,35.1663,35.1722,34.9151,34.9502,215400.0
2006-11-29 13:30:00,59.83,60.0,59.67,59.93,249800.0,34.956,35.0553,34.8625,35.0144,249800.0
2006-11-29 14:00:00,59.94,60.1,59.82,59.85,210000.0,35.0203,35.1138,34.9502,34.9677,210000.0
2006-11-29 14:30:00,59.84,60.25,59.83,60.22,221400.0,34.9618,35.2014,34.956,35.1839,221400.0
2006-11-29 15:00:00,60.21,60.5,59.88,60.06,352800.0,35.178,35.3475,34.9852,35.0904,352800.0
2006-11-29 15:30:00,60.04,60.46,60.04,60.09,512800.0,35.0787,35.3241,35.0787,35.1079,512800.0
2006-11-30 09:30:00,59.96,60.43,59.39,60.25,395600.0,35.032,35.3066,34.6989,35.2014,395600.0
2006-11-30 10:00:00,60.24,60.24,59.28,59.6,321700.0,35.1956,35.1956,34.6347,34.8216,321700.0
2006-11-30 10:30:00,59.6,59.68,59.31,59.47,200800.0,34.8216,34.8684,34.6522,34.7457,200800.0
2006-11-30 11:00:00,59.43,59.49,58.72,58.97,281100.0,34.7223,34.7574,34.3075,34.4535,281100.0
2006-11-30 11:30:00,58.97,59.18,58.79,58.93,256200.0,34.4535,34.5762,34.3484,34.4302,256200.0
2006-11-30 12:00:00,58.93,59.62,58.93,59.6,219800.0,34.4302,34.8333,34.4302,34.8216,219800.0
2006-11-30 12:30:00,59.6,59.7,59.3,59.33,127800.0,34.8216,34.8801,34.6464,34.6639,127800.0
2006-11-30 13:00:00,59.33,59.55,59.12,59.46,199100.0,34.6639,34.7924,34.5412,34.7398,199100.0
2006-11-30 13:30:00,59.48,59.53,59.28,59.41,133600.0,34.7515,34.7807,34.6347,34.7106,133600.0
2006-11-30 14:00:00,59.41,59.98,59.39,59.94,187700.0,34.7106,35.0436,34.6989,35.0203,187700.0
2006-11-30 14:30:00,59.93,60.3,59.83,60.17,283100.0,35.0144,35.2306,34.956,35.1547,283100.0
2006-11-30 15:00:00,60.16,60.41,59.93,60.18,340000.0,35.1488,35.2949,35.0144,35.1605,340000.0
2006-11-30 15:30:00,60.19,60.3,59.84,59.85,360200.0,35.1663,35.2306,34.9618,34.9677,360200.0
2006-12-01 09:30:00,59.25,59.65,58.94,59.1,307300.0,34.6171,34.8508,34.436,34.5295,307300.0
2006-12-01 10:00:00,59.1,59.23,58.53,59.15,538400.0,34.5295,34.6055,34.1965,34.5587,538400.0
2006-12-01 10:30:00,59.13,59.14,58.54,58.91,308500.0,34.547,34.5529,34.2023,34.4185,308500.0
2006-12-01 11:00:00,58.93,59.09,58.67,58.99,202300.0,34.4302,34.5237,34.2783,34.4652,202300.0
2006-12-01 11:30:00,59.02,59.15,58.82,59.02,242600.0,34.4828,34.5587,34.3659,34.4828,242600.0
2006-12-01 12:00:00,59.02,59.06,58.86,58.92,224900.0,34.4828,34.5061,34.3893,34.4243,224900.0
2006-12-01 12:30:00,58.91,59.03,58.6,58.77,226600.0,34.4185,34.4886,34.2374,34.3367,226600.0
2006-12-01 13:00:00,58.77,58.8,58.42,58.51,462200.0,34.3367,34.3542,34.1322,34.1848,462200.0
2006-12-01 13:30:00,58.49,58.6,58.26,58.46,245500.0,34.1731,34.2374,34.0387,34.1556,245500.0
2006-12-01 14:00:00,58.46,58.49,57.89,58.08,301100.0,34.1556,34.1731,33.8226,33.9336,301100.0
2006-12-01 14:30:00,58.06,58.28,57.79,58.28,178200.0,33.9219,34.0504,33.7641,34.0504,178200.0
2006-12-01 15:00:00,58.28,58.72,58.25,58.61,193600.0,34.0504,34.3075,34.0329,34.2432,193600.0
2006-12-01 15:30:00,58.6,58.77,58.41,58.59,386200.0,34.2374,34.3367,34.1264,34.2315,386200.0
2006-12-04 09:30:00,59.45,59.64,58.7,59.59,342000.0,34.734,34.845,34.2958,34.8158,342000.0
2006-12-04 10:00:00,59.63,60.8,59.57,60.7,733600.0,34.8392,35.5227,34.8041,35.4643,733600.0
2006-12-04 10:30:00,60.7,61.07,60.68,61.04,650900.0,35.4643,35.6805,35.4526,35.663,650900.0
2006-12-04 11:00:00,61.04,62.91,61.03,62.79,1268900.0,35.663,36.7555,35.6571,36.6854,1268900.0
2006-12-04 11:30:00,62.8,63.15,62.43,62.94,784800.0,36.6912,36.8957,36.4751,36.773,784800.0
2006-12-04 12:00:00,62.94,63.58,62.4,62.62,866300.0,36.773,37.147,36.4575,36.5861,866300.0
2006-12-04 12:30:00,62.56,63.0,62.55,62.99,313500.0,36.551,36.8081,36.5452,36.8023,313500.0
2006-12-04 13:00:00,62.99,63.34,62.81,63.25,292700.0,36.8023,37.0067,36.6971,36.9542,292700.0
2006-12-04 13:30:00,63.24,63.95,63.24,63.84,479500.0,36.9483,37.3631,36.9483,37.2989,479500.0
2006-12-04 14:00:00,63.86,64.23,63.63,63.9,656400.0,37.3106,37.5267,37.1762,37.3339,656400.0
2006-12-04 14:30:00,63.89,64.14,63.4,63.78,449300.0,37.3281,37.4741,37.0418,37.2638,449300.0
2006-12-04 15:00:00,63.78,63.99,63.52,63.75,512400.0,37.2638,37.3865,37.1119,37.2463,512400.0
2006-12-04 15:30:00,63.75,63.91,63.3,63.33,938300.0,37.2463,37.3398,36.9834,37.0009,938300.0
2006-12-05 09:30:00,64.0,64.1,62.29,62.6,789600.0,37.3924,37.4508,36.3933,36.5744,789600.0
2006-12-05 10:00:00,62.56,63.17,62.5,62.98,763800.0,36.551,36.9074,36.516,36.7964,763800.0
2006-12-05 10:30:00,62.98,63.35,62.79,63.05,475000.0,36.7964,37.0126,36.6854,36.8373,475000.0
2006-12-05 11:00:00,63.05,63.1,62.31,62.55,513600.0,36.8373,36.8665,36.405,36.5452,513600.0
2006-12-05 11:30:00,62.61,62.68,62.4,62.49,229400.0,36.5802,36.6211,36.4575,36.5101,229400.0
2006-12-05 12:00:00,62.48,62.86,62.21,62.74,312400.0,36.5043,36.7263,36.3465,36.6562,312400.0
2006-12-05 12:30:00,62.76,63.27,62.72,63.26,417300.0,36.6679,36.9658,36.6445,36.96,417300.0
2006-12-05 13:00:00,63.25,63.73,63.1,63.73,354900.0,36.9542,37.2346,36.8665,37.2346,354900.0
2006-12-05 13:30:00,63.73,64.1,63.68,63.96,380100.0,37.2346,37.4508,37.2054,37.369,380100.0
2006-12-05 14:00:00,63.98,64.01,63.8,63.95,308600.0,37.3807,37.3982,37.2755,37.3631,308600.0
2006-12-05 14:30:00,63.96,64.45,63.89,64.02,457100.0,37.369,37.6553,37.3281,37.404,457100.0
2006-12-05 15:00:00,64.02,64.09,63.51,63.9,400600.0,37.404,37.4449,37.1061,37.3339,400600.0
2006-12-05 15:30:00,63.91,63.96,63.43,63.58,504700.0,37.3398,37.369,37.0593,37.147,504700.0
2006-12-06 09:30:00,63.56,63.56,62.6,62.7,378400.0,37.1353,37.1353,36.5744,36.6328,378400.0
2006-12-06 10:00:00,62.72,64.6,62.47,64.15,638800.0,36.6445,37.7429,36.4984,37.48,638800.0
2006-12-06 10:30:00,64.14,64.8,64.02,64.6,425200.0,37.4741,37.8598,37.404,37.7429,425200.0
2006-12-06 11:00:00,64.58,64.92,64.33,64.73,349300.0,37.7312,37.9299,37.5852,37.8189,349300.0
2006-12-06 11:30:00,64.74,64.74,64.31,64.51,261400.0,37.8247,37.8247,37.5735,37.6903,261400.0
2006-12-06 12:00:00,64.53,64.53,63.9,64.26,333100.0,37.702,37.702,37.3339,37.5443,333100.0
2006-12-06 12:30:00,64.28,64.83,64.14,64.64,285600.0,37.5559,37.8773,37.4741,37.7663,285600.0
2006-12-06 13:00:00,64.62,64.77,64.51,64.62,179200.0,37.7546,37.8422,37.6903,37.7546,179200.0
2006-12-06 13:30:00,64.6,64.92,64.42,64.43,246200.0,37.7429,37.9299,37.6377,37.6436,246200.0
2006-12-06 14:00:00,64.43,64.81,64.4,64.54,223300.0,37.6436,37.8656,37.6261,37.7078,223300.0
2006-12-06 14:30:00,64.54,64.72,64.05,64.32,214400.0,37.7078,37.813,37.4216,37.5793,214400.0
2006-12-06 15:00:00,64.3,64.42,64.03,64.24,252900.0,37.5676,37.6377,37.4099,37.5326,252900.0
2006-12-06 15:30:00,64.22,64.3,64.0,64.05,439700.0,37.5209,37.5676,37.3924,37.4216,439700.0
2006-12-07 09:30:00,64.5,67.45,64.4,67.39,1173100.0,37.6845,39.408,37.6261,39.373,1173100.0
2006-12-07 10:00:00,67.41,67.55,66.28,66.62,1201400.0,39.3847,39.4665,38.7245,38.9231,1201400.0
2006-12-07 10:30:00,66.58,66.58,65.82,66.16,645400.0,38.8997,38.8997,38.4557,38.6543,645400.0
2006-12-07 11:00:00,66.14,66.33,66.0,66.21,291400.0,38.6427,38.7537,38.5609,38.6836,291400.0
2006-12-07 11:30:00,66.23,66.85,66.19,66.66,283200.0,38.6952,39.0575,38.6719,38.9465,283200.0
2006-12-07 12:00:00,66.65,67.19,66.46,67.08,294100.0,38.9406,39.2561,38.8296,39.1919,294100.0
2006-12-07 12:30:00,67.07,67.3,66.74,66.98,288400.0,39.186,39.3204,38.9932,39.1334,288400.0
2006-12-07 13:00:00,66.95,66.98,66.6,66.97,215500.0,39.1159,39.1334,38.9114,39.1276,215500.0
2006-12-07 13:30:00,67.0,67.14,66.39,66.39,226900.0,39.1451,39.2269,38.7887,38.7887,226900.0
2006-12-07 14:00:00,66.41,66.61,66.0,66.15,288700.0,38.8004,38.9173,38.5609,38.6485,288700.0
2006-12-07 14:30:00,66.17,66.19,65.82,65.99,294100.0,38.6602,38.6719,38.4557,38.555,294100.0
2006-12-07 15:00:00,66.0,66.09,65.7,65.76,391900.0,38.5609,38.6134,38.3856,38.4206,391900.0
2006-12-07 15:30:00,65.78,65.89,65.53,65.8,407200.0,38.4323,38.4966,38.2863,38.444,407200.0
2006-12-08 09:30:00,65.63,65.69,64.31,64.6,584900.0,38.3447,38.3797,37.5735,37.7429,584900.0
2006-12-08 10:00:00,64.58,65.77,64.0,65.47,500000.0,37.7312,38.4265,37.3924,38.2512,500000.0
2006-12-08 10:30:00,65.47,66.21,65.02,65.8,353600.0,38.2512,38.6836,37.9883,38.444,353600.0
2006-12-08 11:00:00,65.82,65.93,65.38,65.51,263000.0,38.4557,38.52,38.1986,38.2746,263000.0
2006-12-08 11:30:00,65.5,65.74,65.09,65.09,176900.0,38.2687,38.409,38.0292,38.0292,176900.0
2006-12-08 12:00:00,65.09,65.35,64.91,65.09,191900.0,38.0292,38.1811,37.924,38.0292,191900.0
2006-12-08 12:30:00,65.08,65.21,64.9,65.17,116500.0,38.0233,38.0993,37.9182,38.0759,116500.0
2006-12-08 13:00:00,65.19,65.2,64.95,64.97,94300.0,38.0876,38.0935,37.9474,37.9591,94300.0
2006-12-08 13:30:00,64.95,65.0,64.68,64.99,175200.0,37.9474,37.9766,37.7896,37.9708,175200.0
2006-12-08 14:00:00,65.0,65.48,64.96,65.35,212500.0,37.9766,38.257,37.9532,38.1811,212500.0
2006-12-08 14:30:00,65.36,65.8,65.3,65.73,196600.0,38.1869,38.444,38.1519,38.4031,196600.0
2006-12-08 15:00:00,65.73,65.8,65.51,65.8,213300.0,38.4031,38.444,38.2746,38.444,213300.0
2006-12-08 15:30:00,65.81,65.89,65.54,65.64,267600.0,38.4499,38.4966,38.2921,38.3505,267600.0
2006-12-11 09:30:00,65.81,65.86,64.52,64.85,569400.0,38.4499,38.4791,37.6962,37.889,569400.0
2006-12-11 10:00:00,64.86,65.57,64.72,65.26,398700.0,37.8948,38.3096,37.813,38.1285,398700.0
2006-12-11 10:30:00,65.26,65.28,64.83,64.97,375100.0,38.1285,38.1402,37.8773,37.9591,375100.0
2006-12-11 11:00:00,64.98,65.05,64.76,64.76,168800.0,37.9649,38.0058,37.8364,37.8364,168800.0
2006-12-11 11:30:00,64.76,64.86,64.55,64.59,145300.0,37.8364,37.8948,37.7137,37.7371,145300.0
2006-12-11 12:00:00,64.61,64.73,64.38,64.44,202900.0,37.7487,37.8189,37.6144,37.6494,202900.0
2006-12-11 12:30:00,64.42,64.5,64.22,64.44,233300.0,37.6377,37.6845,37.5209,37.6494,233300.0
2006-12-11 13:00:00,64.44,64.55,64.2,64.26,206000.0,37.6494,37.7137,37.5092,37.5443,206000.0
2006-12-11 13:30:00,64.28,64.47,64.16,64.34,107400.0,37.5559,37.667,37.4858,37.591,107400.0
2006-12-11 14:00:00,64.35,64.43,64.26,64.37,146500.0,37.5968,37.6436,37.5443,37.6085,146500.0
2006-12-11 14:30:00,64.38,64.41,64.18,64.18,120600.0,37.6144,37.6319,37.4975,37.4975,120600.0
2006-12-11 15:00:00,64.17,64.36,64.14,64.26,211600.0,37.4917,37.6027,37.4741,37.5443,211600.0
2006-12-11 15:30:00,64.27,64.39,64.12,64.27,319700.0,37.5501,37.6202,37.4625,37.5501,319700.0
2006-12-12 09:30:00,60.75,60.9,59.26,59.4,2296500.0,35.4935,35.5812,34.623,34.7048,2296500.0
2006-12-12 10:00:00,59.4,59.91,58.2,59.1,2128300.0,34.7048,35.0027,34.0037,34.5295,2128300.0
2006-12-12 10:30:00,59.1,59.18,58.73,58.98,867600.0,34.5295,34.5762,34.3133,34.4594,867600.0
2006-12-12 11:00:00,58.99,59.97,58.91,59.77,1023100.0,34.4652,35.0378,34.4185,34.921,1023100.0
2006-12-12 11:30:00,59.77,59.9,59.44,59.81,695100.0,34.921,34.9969,34.7281,34.9443,695100.0
2006-12-12 12:00:00,59.8,59.96,59.55,59.6,602600.0,34.9385,35.032,34.7924,34.8216,602600.0
2006-12-12 12:30:00,59.6,59.85,59.32,59.46,455400.0,34.8216,34.9677,34.658,34.7398,455400.0
2006-12-12 13:00:00,59.45,59.62,59.13,59.31,258500.0,34.734,34.8333,34.547,34.6522,258500.0
2006-12-12 13:30:00,59.31,59.78,59.27,59.4,282500.0,34.6522,34.9268,34.6288,34.7048,282500.0
2006-12-12 14:00:00,59.4,59.57,59.13,59.22,713700.0,34.7048,34.8041,34.547,34.5996,713700.0
2006-12-12 14:30:00,59.24,59.39,58.69,59.27,1031300.0,34.6113,34.6989,34.29,34.6288,1031300.0
2006-12-12 15:00:00,59.27,59.58,59.24,59.58,885500.0,34.6288,34.8099,34.6113,34.8099,885500.0
2006-12-12 15:30:00,59.6,60.0,59.56,59.6,1295700.0,34.8216,35.0553,34.7983,34.8216,1295700.0
2006-12-13 09:30:00,58.9,59.5,58.5,59.01,1287500.0,34.4126,34.7632,34.1789,34.4769,1287500.0
2006-12-13 10:00:00,59.0,59.9,58.78,59.73,778400.0,34.4711,34.9969,34.3425,34.8976,778400.0
2006-12-13 10:30:00,59.77,59.97,59.4,59.58,561400.0,34.921,35.0378,34.7048,34.8099,561400.0
2006-12-13 11:00:00,59.56,60.25,59.43,60.25,469000.0,34.7983,35.2014,34.7223,35.2014,469000.0
2006-12-13 11:30:00,60.23,60.46,60.0,60.41,475200.0,35.1897,35.3241,35.0553,35.2949,475200.0
2006-12-13 12:00:00,60.41,60.45,60.0,60.4,374100.0,35.2949,35.3182,35.0553,35.289,374100.0
2006-12-13 12:30:00,60.4,60.4,59.85,60.03,353900.0,35.289,35.289,34.9677,35.0729,353900.0
2006-12-13 13:00:00,60.03,60.06,59.8,59.83,243000.0,35.0729,35.0904,34.9385,34.956,243000.0
2006-12-13 13:30:00,59.83,60.0,59.26,59.47,251100.0,34.956,35.0553,34.623,34.7457,251100.0
2006-12-13 14:00:00,59.49,59.76,59.3,59.33,265500.0,34.7574,34.9151,34.6464,34.6639,265500.0
2006-12-13 14:30:00,59.33,59.33,59.05,59.25,373100.0,34.6639,34.6639,34.5003,34.6171,373100.0
2006-12-13 15:00:00,59.23,60.04,59.04,60.04,495200.0,34.6055,35.0787,34.4944,35.0787,495200.0
2006-12-13 15:30:00,60.01,60.1,59.71,59.78,514500.0,35.0612,35.1138,34.8859,34.9268,514500.0
2006-12-14 09:30:00,60.0,60.15,59.43,59.9,620000.0,35.0553,35.143,34.7223,34.9969,620000.0
2006-12-14 10:00:00,59.91,60.3,59.35,59.54,460900.0,35.0027,35.2306,34.6756,34.7866,460900.0
2006-12-14 10:30:00,59.56,59.73,59.41,59.5,338700.0,34.7983,34.8976,34.7106,34.7632,338700.0
2006-12-14 11:00:00,59.5,59.7,59.16,59.25,392800.0,34.7632,34.8801,34.5646,34.6171,392800.0
2006-12-14 11:30:00,59.27,59.34,58.86,58.99,392700.0,34.6288,34.6697,34.3893,34.4652,392700.0
2006-12-14 12:00:00,58.99,59.11,58.75,58.81,279600.0,34.4652,34.5353,34.325,34.3601,279600.0
2006-12-14 12:30:00,58.81,58.88,58.46,58.67,403800.0,34.3601,34.401,34.1556,34.2783,403800.0
2006-12-14 13:00:00,58.7,58.7,58.35,58.46,289800.0,34.2958,34.2958,34.0913,34.1556,289800.0
2006-12-14 13:30:00,58.49,58.64,58.26,58.41,336500.0,34.1731,34.2607,34.0387,34.1264,336500.0
2006-12-14 14:00:00,58.43,58.56,58.13,58.24,495600.0,34.138,34.214,33.9628,34.027,495600.0
2006-12-14 14:30:00,58.25,58.78,58.24,58.68,449000.0,34.0329,34.3425,34.027,34.2841,449000.0
2006-12-14 15:00:00,58.68,58.77,58.53,58.55,279400.0,34.2841,34.3367,34.1965,34.2082,279400.0
2006-12-14 15:30:00,58.56,58.68,58.24,58.26,560600.0,34.214,34.2841,34.027,34.0387,560600.0
2006-12-15 09:30:00,58.12,59.45,58.0,59.29,1067100.0,33.9569,34.734,33.8868,34.6405,1067100.0
2006-12-15 10:00:00,59.28,59.58,59.01,59.52,330800.0,34.6347,34.8099,34.4769,34.7749,330800.0
2006-12-15 10:30:00,59.52,59.63,59.3,59.54,307900.0,34.7749,34.8392,34.6464,34.7866,307900.0
2006-12-15 11:00:00,59.55,59.68,59.15,59.16,270800.0,34.7924,34.8684,34.5587,34.5646,270800.0
2006-12-15 11:30:00,59.15,59.28,59.06,59.18,170200.0,34.5587,34.6347,34.5061,34.5762,170200.0
2006-12-15 12:00:00,59.19,59.25,59.05,59.13,165000.0,34.5821,34.6171,34.5003,34.547,165000.0
2006-12-15 12:30:00,59.13,59.44,59.07,59.28,178600.0,34.547,34.7281,34.512,34.6347,178600.0
2006-12-15 13:00:00,59.28,59.35,58.93,58.93,226100.0,34.6347,34.6756,34.4302,34.4302,226100.0
2006-12-15 13:30:00,58.91,59.2,58.82,59.17,272100.0,34.4185,34.5879,34.3659,34.5704,272100.0
2006-12-15 14:00:00,59.15,59.29,58.95,59.19,285200.0,34.5587,34.6405,34.4419,34.5821,285200.0
2006-12-15 14:30:00,59.18,59.37,59.0,59.33,237600.0,34.5762,34.6872,34.4711,34.6639,237600.0
2006-12-15 15:00:00,59.33,59.5,59.19,59.3,237100.0,34.6639,34.7632,34.5821,34.6464,237100.0
2006-12-15 15:30:00,59.31,59.39,59.1,59.24,351600.0,34.6522,34.6989,34.5295,34.6113,351600.0
2006-12-18 09:30:00,58.58,58.94,58.3,58.43,599600.0,34.2257,34.436,34.0621,34.138,599600.0
2006-12-18 10:00:00,58.44,58.51,57.46,57.67,854300.0,34.1439,34.1848,33.5713,33.694,854300.0
2006-12-18 10:30:00,57.66,58.33,57.4,57.65,845600.0,33.6882,34.0796,33.5363,33.6823,845600.0
2006-12-18 11:00:00,57.65,57.77,57.54,57.72,306400.0,33.6823,33.7524,33.6181,33.7232,306400.0
2006-12-18 11:30:00,57.7,57.78,57.52,57.54,322900.0,33.7115,33.7583,33.6064,33.6181,322900.0
2006-12-18 12:00:00,57.54,57.64,57.37,57.55,429200.0,33.6181,33.6765,33.5187,33.6239,429200.0
2006-12-18 12:30:00,57.55,57.62,57.14,57.26,305400.0,33.6239,33.6648,33.3844,33.4545,305400.0
2006-12-18 13:00:00,57.27,57.46,57.2,57.43,209900.0,33.4603,33.5713,33.4194,33.5538,209900.0
2006-12-18 13:30:00,57.42,57.75,57.39,57.74,196700.0,33.548,33.7408,33.5304,33.7349,196700.0
2006-12-18 14:00:00,57.71,57.77,57.57,57.61,168600.0,33.7174,33.7524,33.6356,33.659,168600.0
2006-12-18 14:30:00,57.61,57.62,57.12,57.13,266600.0,33.659,33.6648,33.3727,33.3785,266600.0
2006-12-18 15:00:00,57.11,57.13,56.68,56.77,588100.0,33.3668,33.3785,33.1156,33.1682,588100.0
2006-12-18 15:30:00,56.76,57.13,56.71,57.0,631200.0,33.1623,33.3785,33.1331,33.3026,631200.0
2006-12-19 09:30:00,55.39,57.27,55.39,57.12,649600.0,32.3619,33.4603,32.3619,33.3727,649600.0
2006-12-19 10:00:00,57.12,57.78,57.08,57.5,397800.0,33.3727,33.7583,33.3493,33.5947,397800.0
2006-12-19 10:30:00,57.51,57.78,57.41,57.78,236200.0,33.6005,33.7583,33.5421,33.7583,236200.0
2006-12-19 11:00:00,57.78,58.06,57.64,57.78,311000.0,33.7583,33.9219,33.6765,33.7583,311000.0
2006-12-19 11:30:00,57.79,57.85,57.12,57.38,238500.0,33.7641,33.7992,33.3727,33.5246,238500.0
2006-12-19 12:00:00,57.41,57.68,57.12,57.21,219400.0,33.5421,33.6999,33.3727,33.4253,219400.0
2006-12-19 12:30:00,57.18,57.49,57.18,57.45,106500.0,33.4077,33.5888,33.4077,33.5655,106500.0
2006-12-19 13:00:00,57.44,57.7,57.34,57.58,161700.0,33.5596,33.7115,33.5012,33.6414,161700.0
2006-12-19 13:30:00,57.6,57.8,57.45,57.61,212300.0,33.6531,33.77,33.5655,33.659,212300.0
2006-12-19 14:00:00,57.64,57.79,57.32,57.33,263700.0,33.6765,33.7641,33.4895,33.4954,263700.0
2006-12-19 14:30:00,57.34,57.67,57.31,57.61,172200.0,33.5012,33.694,33.4837,33.659,172200.0
2006-12-19 15:00:00,57.6,57.93,57.6,57.64,260200.0,33.6531,33.8459,33.6531,33.6765,260200.0
2006-12-19 15:30:00,57.63,57.74,57.47,57.58,334900.0,33.6706,33.7349,33.5772,33.6414,334900.0
2006-12-20 09:30:00,57.02,58.1,56.04,56.7,632400.0,33.3142,33.9452,32.7417,33.1273,632400.0
2006-12-20 10:00:00,56.7,57.17,56.5,56.83,299000.0,33.1273,33.4019,33.0104,33.2032,299000.0
2006-12-20 10:30:00,56.81,57.0,56.45,56.47,454600.0,33.1916,33.3026,32.9812,32.9929,454600.0
2006-12-20 11:00:00,56.47,56.75,56.38,56.68,324700.0,32.9929,33.1565,32.9403,33.1156,324700.0
2006-12-20 11:30:00,56.71,56.78,56.3,56.51,279700.0,33.1331,33.174,32.8936,33.0163,279700.0
2006-12-20 12:00:00,56.52,56.52,56.22,56.28,135400.0,33.0221,33.0221,32.8468,32.8819,135400.0
2006-12-20 12:30:00,56.3,56.42,56.05,56.3,208100.0,32.8936,32.9637,32.7475,32.8936,208100.0
2006-12-20 13:00:00,56.32,56.33,56.05,56.19,102100.0,32.9053,32.9111,32.7475,32.8293,102100.0
2006-12-20 13:30:00,56.21,56.3,56.05,56.14,197600.0,32.841,32.8936,32.7475,32.8001,197600.0
2006-12-20 14:00:00,56.14,56.33,56.06,56.19,162500.0,32.8001,32.9111,32.7534,32.8293,162500.0
2006-12-20 14:30:00,56.2,56.27,56.05,56.09,183600.0,32.8352,32.8761,32.7475,32.7709,183600.0
2006-12-20 15:00:00,56.1,56.12,55.86,55.96,289400.0,32.7767,32.7884,32.6365,32.6949,289400.0
2006-12-20 15:30:00,55.96,56.08,55.86,55.88,407100.0,32.6949,32.765,32.6365,32.6482,407100.0
2006-12-21 09:30:00,56.0,56.8,55.97,56.0,321600.0,32.7183,33.1857,32.7008,32.7183,321600.0
2006-12-21 10:00:00,55.97,56.2,55.8,56.14,202000.0,32.7008,32.8352,32.6015,32.8001,202000.0
2006-12-21 10:30:00,56.12,56.28,55.82,55.88,242800.0,32.7884,32.8819,32.6131,32.6482,242800.0
2006-12-21 11:00:00,55.9,56.07,55.8,55.89,231100.0,32.6599,32.7592,32.6015,32.654,231100.0
2006-12-21 11:30:00,55.9,55.94,55.76,55.85,82100.0,32.6599,32.6833,32.5781,32.6307,82100.0
2006-12-21 12:00:00,55.84,55.89,55.25,55.47,229700.0,32.6248,32.654,32.2801,32.4087,229700.0
2006-12-21 12:30:00,55.46,55.55,55.25,55.42,146100.0,32.4028,32.4554,32.2801,32.3794,146100.0
2006-12-21 13:00:00,55.42,55.42,55.11,55.17,192800.0,32.3794,32.3794,32.1983,32.2334,192800.0
2006-12-21 13:30:00,55.18,55.68,55.18,55.49,171100.0,32.2392,32.5313,32.2392,32.4203,171100.0
2006-12-21 14:00:00,55.51,55.84,55.42,55.78,120200.0,32.432,32.6248,32.3794,32.5898,120200.0
2006-12-21 14:30:00,55.76,55.85,55.54,55.76,159700.0,32.5781,32.6307,32.4496,32.5781,159700.0
2006-12-21 15:00:00,55.76,55.85,55.5,55.82,139000.0,32.5781,32.6307,32.4262,32.6131,139000.0
2006-12-21 15:30:00,55.82,55.87,55.57,55.8,275700.0,32.6131,32.6424,32.4671,32.6015,275700.0
2006-12-22 09:30:00,55.37,56.07,55.0,55.3,269900.0,32.3502,32.7592,32.1341,32.3093,269900.0
2006-12-22 10:00:00,55.36,55.5,55.21,55.43,166300.0,32.3444,32.4262,32.2567,32.3853,166300.0
2006-12-22 10:30:00,55.42,55.68,55.28,55.37,147100.0,32.3794,32.5313,32.2976,32.3502,147100.0
2006-12-22 11:00:00,55.39,55.5,55.27,55.34,96400.0,32.3619,32.4262,32.2918,32.3327,96400.0
2006-12-22 11:30:00,55.37,55.42,55.19,55.21,275300.0,32.3502,32.3794,32.2451,32.2567,275300.0
2006-12-22 12:00:00,55.18,55.32,55.05,55.25,112300.0,32.2392,32.321,32.1633,32.2801,112300.0
2006-12-22 12:30:00,55.25,55.31,55.05,55.07,100700.0,32.2801,32.3152,32.1633,32.175,100700.0
2006-12-22 13:00:00,55.08,55.09,54.84,55.0,175100.0,32.1808,32.1866,32.0406,32.1341,175100.0
2006-12-22 13:30:00,55.0,55.14,54.95,54.99,75800.0,32.1341,32.2158,32.1048,32.1282,75800.0
2006-12-22 14:00:00,55.0,55.11,54.92,55.01,182900.0,32.1341,32.1983,32.0873,32.1399,182900.0
2006-12-22 14:30:00,55.02,55.1,54.99,55.04,93400.0,32.1457,32.1925,32.1282,32.1574,93400.0
2006-12-22 15:00:00,55.04,55.38,55.0,55.34,175400.0,32.1574,32.3561,32.1341,32.3327,175400.0
2006-12-22 15:30:00,55.31,55.4,55.15,55.26,152400.0,32.3152,32.3678,32.2217,32.286,152400.0
2006-12-26 09:30:00,55.17,55.57,55.08,55.16,232100.0,32.2334,32.4671,32.1808,32.2275,232100.0
2006-12-26 10:00:00,55.13,55.76,55.07,55.66,135900.0,32.21,32.5781,32.175,32.5197,135900.0
2006-12-26 10:30:00,55.67,55.71,55.19,55.22,67500.0,32.5255,32.5489,32.2451,32.2626,67500.0
2006-12-26 11:00:00,55.22,55.25,55.1,55.12,99700.0,32.2626,32.2801,32.1925,32.2042,99700.0
2006-12-26 11:30:00,55.13,55.15,54.99,55.07,124800.0,32.21,32.2217,32.1282,32.175,124800.0
2006-12-26 12:00:00,55.08,55.21,55.03,55.05,98200.0,32.1808,32.2567,32.1516,32.1633,98200.0
2006-12-26 12:30:00,55.05,55.13,55.0,55.08,80600.0,32.1633,32.21,32.1341,32.1808,80600.0
2006-12-26 13:00:00,55.07,55.33,55.02,55.27,63300.0,32.175,32.3269,32.1457,32.2918,63300.0
2006-12-26 13:30:00,55.26,55.54,55.22,55.47,122300.0,32.286,32.4496,32.2626,32.4087,122300.0
2006-12-26 14:00:00,55.46,55.7,55.4,55.63,100200.0,32.4028,32.543,32.3678,32.5021,100200.0
2006-12-26 14:30:00,55.64,55.73,55.57,55.67,116600.0,32.508,32.5606,32.4671,32.5255,116600.0
2006-12-26 15:00:00,55.68,55.8,55.46,55.46,159200.0,32.5313,32.6015,32.4028,32.4028,159200.0
2006-12-26 15:30:00,55.49,55.68,55.44,55.57,222700.0,32.4203,32.5313,32.3911,32.4671,222700.0
2006-12-27 09:30:00,54.9,55.48,54.88,55.11,268100.0,32.4212,32.7637,32.4094,32.5452,268100.0
2006-12-27 10:00:00,55.13,55.3,55.03,55.18,116700.0,32.557,32.6574,32.498,32.5866,116700.0
2006-12-27 10:30:00,55.18,55.3,55.08,55.22,135900.0,32.5866,32.6574,32.5275,32.6102,135900.0
2006-12-27 11:00:00,55.22,55.27,55.06,55.19,198400.0,32.6102,32.6397,32.5157,32.5925,198400.0
2006-12-27 11:30:00,55.18,55.23,55.07,55.18,196300.0,32.5866,32.6161,32.5216,32.5866,196300.0
2006-12-27 12:00:00,55.18,55.5,55.13,55.43,164200.0,32.5866,32.7755,32.557,32.7342,164200.0
2006-12-27 12:30:00,55.42,55.63,55.38,55.47,115500.0,32.7283,32.8523,32.7047,32.7578,115500.0
2006-12-27 13:00:00,55.47,55.62,55.42,55.54,77000.0,32.7578,32.8464,32.7283,32.7992,77000.0
2006-12-27 13:30:00,55.52,55.62,55.5,55.55,55000.0,32.7873,32.8464,32.7755,32.8051,55000.0
2006-12-27 14:00:00,55.54,55.71,55.49,55.53,70800.0,32.7992,32.8996,32.7696,32.7933,70800.0
2006-12-27 14:30:00,55.53,55.86,55.53,55.82,83000.0,32.7933,32.9881,32.7933,32.9645,83000.0
2006-12-27 15:00:00,55.82,55.88,55.72,55.72,80700.0,32.9645,32.9999,32.9055,32.9055,80700.0
2006-12-27 15:30:00,55.72,55.88,55.56,55.8,267700.0,32.9055,32.9999,32.811,32.9527,267700.0
2006-12-28 09:30:00,55.75,56.3,55.72,55.87,352600.0,32.9232,33.248,32.9055,32.994,352600.0
2006-12-28 10:00:00,55.86,56.2,55.72,55.96,236300.0,32.9881,33.1889,32.9055,33.0472,236300.0
2006-12-28 10:30:00,55.96,56.04,55.63,55.74,135100.0,33.0472,33.0944,32.8523,32.9173,135100.0
2006-12-28 11:00:00,55.73,55.8,55.45,55.52,131900.0,32.9114,32.9527,32.746,32.7873,131900.0
2006-12-28 11:30:00,55.5,55.55,55.1,55.22,157600.0,32.7755,32.8051,32.5393,32.6102,157600.0
2006-12-28 12:00:00,55.22,55.4,55.13,55.35,60700.0,32.6102,32.7165,32.557,32.687,60700.0
2006-12-28 12:30:00,55.35,55.44,55.16,55.2,78100.0,32.687,32.7401,32.5748,32.5984,78100.0
2006-12-28 13:00:00,55.19,55.26,55.14,55.25,54400.0,32.5925,32.6338,32.5629,32.6279,54400.0
2006-12-28 13:30:00,55.26,55.44,55.16,55.31,93600.0,32.6338,32.7401,32.5748,32.6633,93600.0
2006-12-28 14:00:00,55.33,55.59,55.33,55.43,53300.0,32.6751,32.8287,32.6751,32.7342,53300.0
2006-12-28 14:30:00,55.44,55.71,55.42,55.65,84500.0,32.7401,32.8996,32.7283,32.8641,84500.0
2006-12-28 15:00:00,55.65,55.71,55.35,55.4,84900.0,32.8641,32.8996,32.687,32.7165,84900.0
2006-12-28 15:30:00,55.41,55.53,55.28,55.31,145700.0,32.7224,32.7933,32.6456,32.6633,145700.0
2006-12-29 09:30:00,54.94,55.08,54.6,54.94,178200.0,32.4448,32.5275,32.244,32.4448,178200.0
2006-12-29 10:00:00,54.98,55.17,54.84,55.14,100100.0,32.4685,32.5807,32.3858,32.5629,100100.0
2006-12-29 10:30:00,55.12,55.25,54.81,54.83,86900.0,32.5511,32.6279,32.3681,32.3799,86900.0
2006-12-29 11:00:00,54.84,54.85,54.66,54.76,135600.0,32.3858,32.3917,32.2795,32.3385,135600.0
2006-12-29 11:30:00,54.76,54.82,54.62,54.81,70700.0,32.3385,32.374,32.2559,32.3681,70700.0
2006-12-29 12:00:00,54.82,54.96,54.79,54.86,72900.0,32.374,32.4566,32.3562,32.3976,72900.0
2006-12-29 12:30:00,54.86,54.86,54.64,54.78,51100.0,32.3976,32.3976,32.2677,32.3503,51100.0
2006-12-29 13:00:00,54.77,54.91,54.77,54.79,55400.0,32.3444,32.4271,32.3444,32.3562,55400.0
2006-12-29 13:30:00,54.78,54.95,54.76,54.91,53200.0,32.3503,32.4507,32.3385,32.4271,53200.0
2006-12-29 14:00:00,54.91,54.93,54.78,54.84,53300.0,32.4271,32.4389,32.3503,32.3858,53300.0
2006-12-29 14:30:00,54.82,54.94,54.79,54.94,60800.0,32.374,32.4448,32.3562,32.4448,60800.0
2006-12-29 15:00:00,54.94,54.95,54.72,54.76,78800.0,32.4448,32.4507,32.3149,32.3385,78800.0
2006-12-29 15:30:00,54.77,55.03,54.68,54.68,284200.0,32.3444,32.498,32.2913,32.2913,284200.0
2007-01-03 09:30:00,54.66,55.12,53.2,54.09,976500.0,32.2795,32.5511,31.4173,31.9429,976500.0
2007-01-03 10:00:00,54.1,55.25,54.1,54.74,551500.0,31.9488,32.6279,31.9488,32.3267,551500.0
2007-01-03 10:30:00,54.73,54.92,54.6,54.83,320600.0,32.3208,32.433,32.244,32.3799,320600.0
2007-01-03 11:00:00,54.84,55.05,54.61,55.02,245400.0,32.3858,32.5098,32.2499,32.4921,245400.0
2007-01-03 11:30:00,55.0,55.13,54.9,55.06,255000.0,32.4803,32.557,32.4212,32.5157,255000.0
2007-01-03 12:00:00,55.06,55.12,54.67,54.79,203800.0,32.5157,32.5511,32.2854,32.3562,203800.0
2007-01-03 12:30:00,54.78,55.06,54.75,55.0,164200.0,32.3503,32.5157,32.3326,32.4803,164200.0
2007-01-03 13:00:00,55.01,55.08,54.75,55.01,184000.0,32.4862,32.5275,32.3326,32.4862,184000.0
2007-01-03 13:30:00,55.01,55.02,54.67,54.81,195100.0,32.4862,32.4921,32.2854,32.3681,195100.0
2007-01-03 14:00:00,54.8,54.93,54.1,54.38,314600.0,32.3622,32.4389,31.9488,32.1141,314600.0
2007-01-03 14:30:00,54.4,54.43,53.8,53.97,256000.0,32.1259,32.1436,31.7716,31.872,256000.0
2007-01-03 15:00:00,53.98,54.3,53.84,54.05,255300.0,31.8779,32.0669,31.7952,31.9192,255300.0
2007-01-03 15:30:00,54.05,54.54,54.04,54.48,447200.0,31.9192,32.2086,31.9133,32.1732,447200.0
2007-01-04 09:30:00,54.3,54.78,54.0,54.64,463300.0,32.0669,32.3503,31.8897,32.2677,463300.0
2007-01-04 10:00:00,54.67,54.71,54.28,54.34,306100.0,32.2854,32.309,32.0551,32.0905,306100.0
2007-01-04 10:30:00,54.35,54.63,54.06,54.61,296700.0,32.0964,32.2618,31.9251,32.2499,296700.0
2007-01-04 11:00:00,54.58,54.88,54.51,54.83,216200.0,32.2322,32.4094,32.1909,32.3799,216200.0
2007-01-04 11:30:00,54.82,55.04,54.7,54.84,191600.0,32.374,32.5039,32.3031,32.3858,191600.0
2007-01-04 12:00:00,54.86,55.01,54.58,54.64,121500.0,32.3976,32.4862,32.2322,32.2677,121500.0
2007-01-04 12:30:00,54.63,54.86,54.52,54.54,118200.0,32.2618,32.3976,32.1968,32.2086,118200.0
2007-01-04 13:00:00,54.53,54.67,54.22,54.42,125400.0,32.2027,32.2854,32.0196,32.1377,125400.0
2007-01-04 13:30:00,54.45,54.58,54.25,54.49,145800.0,32.1555,32.2322,32.0373,32.1791,145800.0
2007-01-04 14:00:00,54.47,54.65,54.17,54.34,164300.0,32.1673,32.2736,31.9901,32.0905,164300.0
2007-01-04 14:30:00,54.34,54.73,54.21,54.71,186700.0,32.0905,32.3208,32.0137,32.309,186700.0
2007-01-04 15:00:00,54.73,54.85,54.64,54.84,225100.0,32.3208,32.3917,32.2677,32.3858,225100.0
2007-01-04 15:30:00,54.82,55.08,54.78,54.96,553100.0,32.374,32.5275,32.3503,32.4566,553100.0
2007-01-05 09:30:00,54.79,55.69,54.54,55.2,587900.0,32.3562,32.8877,32.2086,32.5984,587900.0
2007-01-05 10:00:00,55.21,55.29,54.95,55.11,386300.0,32.6043,32.6515,32.4507,32.5452,386300.0
2007-01-05 10:30:00,55.12,55.18,54.89,54.98,254900.0,32.5511,32.5866,32.4153,32.4685,254900.0
2007-01-05 11:00:00,54.97,55.05,54.24,54.27,270500.0,32.4625,32.5098,32.0314,32.0492,270500.0
2007-01-05 11:30:00,54.23,54.56,54.16,54.54,258000.0,32.0255,32.2204,31.9842,32.2086,258000.0
2007-01-05 12:00:00,54.55,54.64,54.3,54.49,169000.0,32.2145,32.2677,32.0669,32.1791,169000.0
2007-01-05 12:30:00,54.51,54.69,54.42,54.48,314100.0,32.1909,32.2972,32.1377,32.1732,314100.0
2007-01-05 13:00:00,54.49,54.68,54.34,54.64,175900.0,32.1791,32.2913,32.0905,32.2677,175900.0
2007-01-05 13:30:00,54.62,54.72,54.54,54.64,177000.0,32.2559,32.3149,32.2086,32.2677,177000.0
2007-01-05 14:00:00,54.63,54.78,54.53,54.64,173000.0,32.2618,32.3503,32.2027,32.2677,173000.0
2007-01-05 14:30:00,54.65,54.77,54.6,54.64,219100.0,32.2736,32.3444,32.244,32.2677,219100.0
2007-01-05 15:00:00,54.66,54.71,54.52,54.63,238900.0,32.2795,32.309,32.1968,32.2618,238900.0
2007-01-05 15:30:00,54.63,54.78,54.59,54.68,315200.0,32.2618,32.3503,32.2381,32.2913,315200.0
2007-01-08 09:30:00,55.4,55.56,54.78,55.22,1013900.0,32.7165,32.811,32.3503,32.6102,1013900.0
2007-01-08 10:00:00,55.22,55.59,55.11,55.39,374200.0,32.6102,32.8287,32.5452,32.7106,374200.0
2007-01-08 10:30:00,55.41,55.66,54.95,54.96,333800.0,32.7224,32.87,32.4507,32.4566,333800.0
2007-01-08 11:00:00,54.96,55.57,54.9,55.44,371200.0,32.4566,32.8169,32.4212,32.7401,371200.0
2007-01-08 11:30:00,55.44,55.67,55.03,55.66,493000.0,32.7401,32.8759,32.498,32.87,493000.0
2007-01-08 12:00:00,55.65,55.67,55.48,55.56,148600.0,32.8641,32.8759,32.7637,32.811,148600.0
2007-01-08 12:30:00,55.54,55.71,55.5,55.65,122400.0,32.7992,32.8996,32.7755,32.8641,122400.0
2007-01-08 13:00:00,55.65,55.66,55.49,55.52,151100.0,32.8641,32.87,32.7696,32.7873,151100.0
2007-01-08 13:30:00,55.51,56.05,55.49,55.91,449500.0,32.7814,33.1003,32.7696,33.0177,449500.0
2007-01-08 14:00:00,55.92,56.06,55.62,56.0,214900.0,33.0236,33.1062,32.8464,33.0708,214900.0
2007-01-08 14:30:00,56.0,56.02,55.6,55.68,204300.0,33.0708,33.0826,32.8346,32.8818,204300.0
2007-01-08 15:00:00,55.67,56.0,55.67,55.79,226600.0,32.8759,33.0708,32.8759,32.9468,226600.0
2007-01-08 15:30:00,55.78,56.03,55.76,55.93,373200.0,32.9409,33.0885,32.9291,33.0295,373200.0
2007-01-09 09:30:00,55.11,56.3,54.83,54.93,676700.0,32.5452,33.248,32.3799,32.4389,676700.0
2007-01-09 10:00:00,54.96,55.28,54.94,55.21,397700.0,32.4566,32.6456,32.4448,32.6043,397700.0
2007-01-09 10:30:00,55.23,55.69,55.1,55.66,298200.0,32.6161,32.8877,32.5393,32.87,298200.0
2007-01-09 11:00:00,55.66,55.79,55.18,55.24,356700.0,32.87,32.9468,32.5866,32.622,356700.0
2007-01-09 11:30:00,55.25,55.34,55.01,55.1,243600.0,32.6279,32.681,32.4862,32.5393,243600.0
2007-01-09 12:00:00,55.08,55.35,55.02,55.16,228200.0,32.5275,32.687,32.4921,32.5748,228200.0
2007-01-09 12:30:00,55.14,55.69,55.03,55.67,203600.0,32.5629,32.8877,32.498,32.8759,203600.0
2007-01-09 13:00:00,55.67,55.67,55.29,55.51,218000.0,32.8759,32.8759,32.6515,32.7814,218000.0
2007-01-09 13:30:00,55.52,56.0,55.51,55.83,224300.0,32.7873,33.0708,32.7814,32.9704,224300.0
2007-01-09 14:00:00,55.82,56.0,55.54,55.66,233100.0,32.9645,33.0708,32.7992,32.87,233100.0
2007-01-09 14:30:00,55.66,55.67,55.35,55.53,242300.0,32.87,32.8759,32.687,32.7933,242300.0
2007-01-09 15:00:00,55.52,55.64,55.39,55.56,215000.0,32.7873,32.8582,32.7106,32.811,215000.0
2007-01-09 15:30:00,55.57,55.7,55.49,55.64,488000.0,32.8169,32.8936,32.7696,32.8582,488000.0
2007-01-10 09:30:00,55.54,55.64,54.75,54.99,368100.0,32.7992,32.8582,32.3326,32.4744,368100.0
2007-01-10 10:00:00,54.95,55.25,54.85,54.93,229700.0,32.4507,32.6279,32.3917,32.4389,229700.0
2007-01-10 10:30:00,54.95,55.18,54.86,55.01,412900.0,32.4507,32.5866,32.3976,32.4862,412900.0
2007-01-10 11:00:00,55.01,55.17,54.94,54.99,259600.0,32.4862,32.5807,32.4448,32.4744,259600.0
2007-01-10 11:30:00,54.98,54.99,54.8,54.9,198200.0,32.4685,32.4744,32.3622,32.4212,198200.0
2007-01-10 12:00:00,54.89,55.34,54.86,55.05,302400.0,32.4153,32.681,32.3976,32.5098,302400.0
2007-01-10 12:30:00,55.04,55.32,54.9,55.19,217500.0,32.5039,32.6692,32.4212,32.5925,217500.0
2007-01-10 13:00:00,55.2,55.79,55.18,55.78,344500.0,32.5984,32.9468,32.5866,32.9409,344500.0
2007-01-10 13:30:00,55.79,55.92,55.54,55.83,420300.0,32.9468,33.0236,32.7992,32.9704,420300.0
2007-01-10 14:00:00,55.81,55.93,55.62,55.65,196200.0,32.9586,33.0295,32.8464,32.8641,196200.0
2007-01-10 14:30:00,55.66,56.01,55.61,55.8,266800.0,32.87,33.0767,32.8405,32.9527,266800.0
2007-01-10 15:00:00,55.8,55.96,55.58,55.76,216400.0,32.9527,33.0472,32.8228,32.9291,216400.0
2007-01-10 15:30:00,55.75,55.92,55.59,55.73,287400.0,32.9232,33.0236,32.8287,32.9114,287400.0
2007-01-11 09:30:00,55.72,56.3,55.31,56.12,548100.0,32.9055,33.248,32.6633,33.1417,548100.0
2007-01-11 10:00:00,56.12,56.44,55.97,56.22,330100.0,33.1417,33.3307,33.0531,33.2007,330100.0
2007-01-11 10:30:00,56.23,56.5,56.18,56.41,241600.0,33.2066,33.3661,33.1771,33.3129,241600.0
2007-01-11 11:00:00,56.41,56.69,55.78,55.87,429800.0,33.3129,33.4783,32.9409,32.994,429800.0
2007-01-11 11:30:00,55.87,56.32,55.66,56.29,268300.0,32.994,33.2598,32.87,33.2421,268300.0
2007-01-11 12:00:00,56.27,56.47,56.1,56.19,157600.0,33.2303,33.3484,33.1299,33.183,157600.0
2007-01-11 12:30:00,56.19,56.4,56.12,56.4,95700.0,33.183,33.307,33.1417,33.307,95700.0
2007-01-11 13:00:00,56.39,56.5,55.99,55.99,180000.0,33.3011,33.3661,33.0649,33.0649,180000.0
2007-01-11 13:30:00,55.99,56.2,55.99,56.01,115400.0,33.0649,33.1889,33.0649,33.0767,115400.0
2007-01-11 14:00:00,56.01,56.03,55.76,55.98,170100.0,33.0767,33.0885,32.9291,33.059,170100.0
2007-01-11 14:30:00,55.98,56.3,55.98,56.16,152100.0,33.059,33.248,33.059,33.1653,152100.0
2007-01-11 15:00:00,56.16,56.28,55.91,56.03,150700.0,33.1653,33.2362,33.0177,33.0885,150700.0
2007-01-11 15:30:00,56.03,56.14,55.84,55.99,237600.0,33.0885,33.1535,32.9763,33.0649,237600.0
2007-01-12 09:30:00,56.07,56.95,55.82,56.88,405200.0,33.1122,33.6318,32.9645,33.5905,405200.0
2007-01-12 10:00:00,56.9,56.92,56.35,56.35,338500.0,33.6023,33.6141,33.2775,33.2775,338500.0
2007-01-12 10:30:00,56.33,56.39,56.02,56.34,319300.0,33.2657,33.3011,33.0826,33.2716,319300.0
2007-01-12 11:00:00,56.36,56.42,56.1,56.37,173900.0,33.2834,33.3188,33.1299,33.2893,173900.0
2007-01-12 11:30:00,56.39,56.67,56.26,56.41,151100.0,33.3011,33.4665,33.2244,33.3129,151100.0
2007-01-12 12:00:00,56.43,56.48,56.28,56.46,125700.0,33.3247,33.3543,33.2362,33.3425,125700.0
2007-01-12 12:30:00,56.46,56.75,56.43,56.67,125900.0,33.3425,33.5137,33.3247,33.4665,125900.0
2007-01-12 13:00:00,56.66,56.78,56.44,56.47,179900.0,33.4606,33.5314,33.3307,33.3484,179900.0
2007-01-12 13:30:00,56.49,56.58,56.41,56.46,76800.0,33.3602,33.4133,33.3129,33.3425,76800.0
2007-01-12 14:00:00,56.46,56.48,56.27,56.33,136300.0,33.3425,33.3543,33.2303,33.2657,136300.0
2007-01-12 14:30:00,56.34,56.48,56.29,56.43,172400.0,33.2716,33.3543,33.2421,33.3247,172400.0
2007-01-12 15:00:00,56.42,56.56,56.38,56.55,167400.0,33.3188,33.4015,33.2952,33.3956,167400.0
2007-01-12 15:30:00,56.53,56.58,56.3,56.36,281700.0,33.3838,33.4133,33.248,33.2834,281700.0
2007-01-16 09:30:00,56.4,56.44,55.86,55.86,325800.0,33.307,33.3307,32.9881,32.9881,325800.0
2007-01-16 10:00:00,55.86,56.09,55.62,56.01,290400.0,32.9881,33.124,32.8464,33.0767,290400.0
2007-01-16 10:30:00,56.01,56.08,55.78,55.92,330000.0,33.0767,33.1181,32.9409,33.0236,330000.0
2007-01-16 11:00:00,55.91,56.14,55.9,56.09,211100.0,33.0177,33.1535,33.0118,33.124,211100.0
2007-01-16 11:30:00,56.1,56.39,56.08,56.19,170500.0,33.1299,33.3011,33.1181,33.183,170500.0
2007-01-16 12:00:00,56.19,56.19,55.82,55.94,132800.0,33.183,33.183,32.9645,33.0354,132800.0
2007-01-16 12:30:00,55.95,56.13,55.93,56.09,102100.0,33.0413,33.1476,33.0295,33.124,102100.0
2007-01-16 13:00:00,56.08,56.17,55.95,56.04,92000.0,33.1181,33.1712,33.0413,33.0944,92000.0
2007-01-16 13:30:00,56.06,56.06,55.84,56.03,97900.0,33.1062,33.1062,32.9763,33.0885,97900.0
2007-01-16 14:00:00,56.03,56.11,55.96,56.03,160800.0,33.0885,33.1358,33.0472,33.0885,160800.0
2007-01-16 14:30:00,56.04,56.19,55.9,55.94,118500.0,33.0944,33.183,33.0118,33.0354,118500.0
2007-01-16 15:00:00,55.94,55.95,55.75,55.8,145600.0,33.0354,33.0413,32.9232,32.9527,145600.0
2007-01-16 15:30:00,55.81,56.03,55.73,55.95,275100.0,32.9586,33.0885,32.9114,33.0413,275100.0
2007-01-17 09:30:00,55.84,56.43,55.83,56.3,276500.0,32.9763,33.3247,32.9704,33.248,276500.0
2007-01-17 10:00:00,56.25,56.52,56.02,56.08,201100.0,33.2184,33.3779,33.0826,33.1181,201100.0
2007-01-17 10:30:00,56.08,56.25,55.9,56.2,180200.0,33.1181,33.2184,33.0118,33.1889,180200.0
2007-01-17 11:00:00,56.22,56.55,56.22,56.28,208000.0,33.2007,33.3956,33.2007,33.2362,208000.0
2007-01-17 11:30:00,56.31,56.64,56.26,56.61,180300.0,33.2539,33.4488,33.2244,33.431,180300.0
2007-01-17 12:00:00,56.61,56.74,56.39,56.62,162500.0,33.431,33.5078,33.3011,33.437,162500.0
2007-01-17 12:30:00,56.63,56.64,56.46,56.49,72700.0,33.4429,33.4488,33.3425,33.3602,72700.0
2007-01-17 13:00:00,56.52,56.52,56.31,56.41,96300.0,33.3779,33.3779,33.2539,33.3129,96300.0
2007-01-17 13:30:00,56.4,56.45,56.2,56.21,151100.0,33.307,33.3366,33.1889,33.1948,151100.0
2007-01-17 14:00:00,56.2,56.43,56.05,56.22,215100.0,33.1889,33.3247,33.1003,33.2007,215100.0
2007-01-17 14:30:00,56.21,56.4,56.16,56.39,149200.0,33.1948,33.307,33.1653,33.3011,149200.0
2007-01-17 15:00:00,56.39,56.45,56.17,56.35,127700.0,33.3011,33.3366,33.1712,33.2775,127700.0
2007-01-17 15:30:00,56.36,56.47,56.19,56.36,249200.0,33.2834,33.3484,33.183,33.2834,249200.0
2007-01-18 09:30:00,56.49,57.28,56.4,56.95,585000.0,33.3602,33.8267,33.307,33.6318,585000.0
2007-01-18 10:00:00,56.84,56.89,56.23,56.5,304000.0,33.5669,33.5964,33.2066,33.3661,304000.0
2007-01-18 10:30:00,56.48,56.48,55.88,56.16,283800.0,33.3543,33.3543,32.9999,33.1653,283800.0
2007-01-18 11:00:00,56.18,56.47,56.06,56.13,135500.0,33.1771,33.3484,33.1062,33.1476,135500.0
2007-01-18 11:30:00,56.14,56.26,56.06,56.06,79400.0,33.1535,33.2244,33.1062,33.1062,79400.0
2007-01-18 12:00:00,56.08,56.4,55.99,56.15,98900.0,33.1181,33.307,33.0649,33.1594,98900.0
2007-01-18 12:30:00,56.15,56.17,55.78,55.81,141500.0,33.1594,33.1712,32.9409,32.9586,141500.0
2007-01-18 13:00:00,55.81,55.83,55.45,55.48,252200.0,32.9586,32.9704,32.746,32.7637,252200.0
2007-01-18 13:30:00,55.47,55.53,55.33,55.36,119900.0,32.7578,32.7933,32.6751,32.6929,119900.0
2007-01-18 14:00:00,55.36,55.38,55.12,55.18,187300.0,32.6929,32.7047,32.5511,32.5866,187300.0
2007-01-18 14:30:00,55.18,55.25,55.02,55.19,179500.0,32.5866,32.6279,32.4921,32.5925,179500.0
2007-01-18 15:00:00,55.18,55.37,55.15,55.33,146800.0,32.5866,32.6988,32.5688,32.6751,146800.0
2007-01-18 15:30:00,55.33,55.45,55.27,55.27,213500.0,32.6751,32.746,32.6397,32.6397,213500.0
2007-01-19 09:30:00,55.85,56.0,55.61,55.99,335000.0,32.9822,33.0708,32.8405,33.0649,335000.0
2007-01-19 10:00:00,56.0,56.26,55.75,56.21,270400.0,33.0708,33.2244,32.9232,33.1948,270400.0
2007-01-19 10:30:00,56.19,56.8,56.16,56.63,366300.0,33.183,33.5433,33.1653,33.4429,366300.0
2007-01-19 11:00:00,56.62,56.9,56.59,56.86,181400.0,33.437,33.6023,33.4192,33.5787,181400.0
2007-01-19 11:30:00,56.86,57.0,56.67,56.84,176700.0,33.5787,33.6614,33.4665,33.5669,176700.0
2007-01-19 12:00:00,56.85,56.99,56.79,56.92,184400.0,33.5728,33.6555,33.5373,33.6141,184400.0
2007-01-19 12:30:00,56.93,57.29,56.91,57.17,205400.0,33.62,33.8326,33.6082,33.7618,205400.0
2007-01-19 13:00:00,57.19,57.28,57.02,57.02,99600.0,33.7736,33.8267,33.6732,33.6732,99600.0
2007-01-19 13:30:00,57.02,57.06,56.84,57.0,125600.0,33.6732,33.6968,33.5669,33.6614,125600.0
2007-01-19 14:00:00,56.99,57.09,56.9,57.0,130000.0,33.6555,33.7145,33.6023,33.6614,130000.0
2007-01-19 14:30:00,57.0,57.14,56.94,57.12,151300.0,33.6614,33.744,33.6259,33.7322,151300.0
2007-01-19 15:00:00,57.11,57.38,57.04,57.31,273800.0,33.7263,33.8858,33.685,33.8444,273800.0
2007-01-19 15:30:00,57.3,57.31,57.09,57.2,402500.0,33.8385,33.8444,33.7145,33.7795,402500.0
2007-01-22 09:30:00,57.2,57.88,56.92,57.28,412300.0,33.7795,34.181,33.6141,33.8267,412300.0
2007-01-22 10:00:00,57.28,57.34,56.64,57.31,263600.0,33.8267,33.8621,33.4488,33.8444,263600.0
2007-01-22 10:30:00,57.33,57.61,56.93,56.98,308900.0,33.8562,34.0216,33.62,33.6496,308900.0
2007-01-22 11:00:00,56.98,57.09,56.79,57.08,145900.0,33.6496,33.7145,33.5373,33.7086,145900.0
2007-01-22 11:30:00,57.07,57.27,56.98,57.16,158600.0,33.7027,33.8208,33.6496,33.7559,158600.0
2007-01-22 12:00:00,57.16,57.22,57.13,57.13,123300.0,33.7559,33.7913,33.7381,33.7381,123300.0
2007-01-22 12:30:00,57.13,57.24,56.89,56.89,137500.0,33.7381,33.8031,33.5964,33.5964,137500.0
2007-01-22 13:00:00,56.89,57.04,56.8,56.96,165800.0,33.5964,33.685,33.5433,33.6377,165800.0
2007-01-22 13:30:00,56.92,56.92,56.67,56.82,103800.0,33.6141,33.6141,33.4665,33.5551,103800.0
2007-01-22 14:00:00,56.82,57.17,56.82,57.16,92300.0,33.5551,33.7618,33.5551,33.7559,92300.0
2007-01-22 14:30:00,57.16,57.26,57.05,57.1,137400.0,33.7559,33.8149,33.6909,33.7204,137400.0
2007-01-22 15:00:00,57.12,57.26,56.89,56.89,155900.0,33.7322,33.8149,33.5964,33.5964,155900.0
2007-01-22 15:30:00,56.88,57.07,56.86,56.96,218600.0,33.5905,33.7027,33.5787,33.6377,218600.0
2007-01-23 09:30:00,57.08,57.99,56.99,57.84,269200.0,33.7086,34.246,33.6555,34.1574,269200.0
2007-01-23 10:00:00,57.79,57.99,57.62,57.67,194800.0,34.1279,34.246,34.0275,34.057,194800.0
2007-01-23 10:30:00,57.67,58.15,57.63,58.11,265200.0,34.057,34.3405,34.0334,34.3169,265200.0
2007-01-23 11:00:00,58.1,58.47,58.07,58.3,265500.0,34.311,34.5295,34.2933,34.4291,265500.0
2007-01-23 11:30:00,58.31,58.38,57.92,58.13,206100.0,34.435,34.4763,34.2047,34.3287,206100.0
2007-01-23 12:00:00,58.13,58.45,58.05,58.41,152500.0,34.3287,34.5177,34.2814,34.494,152500.0
2007-01-23 12:30:00,58.42,58.77,58.3,58.52,234400.0,34.4999,34.7066,34.4291,34.559,234400.0
2007-01-23 13:00:00,58.5,58.69,58.46,58.66,125400.0,34.5472,34.6594,34.5236,34.6417,125400.0
2007-01-23 13:30:00,58.65,58.68,58.23,58.53,222700.0,34.6358,34.6535,34.3877,34.5649,222700.0
2007-01-23 14:00:00,58.55,58.64,58.29,58.48,175700.0,34.5767,34.6299,34.4232,34.5354,175700.0
2007-01-23 14:30:00,58.48,58.7,58.29,58.61,254100.0,34.5354,34.6653,34.4232,34.6121,254100.0
2007-01-23 15:00:00,58.6,58.78,58.5,58.75,174500.0,34.6062,34.7125,34.5472,34.6948,174500.0
2007-01-23 15:30:00,58.75,59.13,58.65,59.08,515900.0,34.6948,34.9192,34.6358,34.8897,515900.0
2007-01-24 09:30:00,58.75,59.88,58.5,59.39,722100.0,34.6948,35.3621,34.5472,35.0728,722100.0
2007-01-24 10:00:00,59.34,59.43,58.6,59.08,482900.0,35.0433,35.0964,34.6062,34.8897,482900.0
2007-01-24 10:30:00,59.05,59.16,58.6,58.8,289600.0,34.872,34.937,34.6062,34.7244,289600.0
2007-01-24 11:00:00,58.83,59.16,58.79,59.03,210700.0,34.7421,34.937,34.7184,34.8602,210700.0
2007-01-24 11:30:00,59.03,59.12,58.23,58.43,301500.0,34.8602,34.9133,34.3877,34.5058,301500.0
2007-01-24 12:00:00,58.46,58.61,58.33,58.42,147800.0,34.5236,34.6121,34.4468,34.4999,147800.0
2007-01-24 12:30:00,58.43,58.75,58.4,58.62,139000.0,34.5058,34.6948,34.4881,34.6181,139000.0
2007-01-24 13:00:00,58.62,58.85,58.45,58.85,99600.0,34.6181,34.7539,34.5177,34.7539,99600.0
2007-01-24 13:30:00,58.84,59.26,58.77,59.12,285600.0,34.748,34.996,34.7066,34.9133,285600.0
2007-01-24 14:00:00,59.13,59.19,58.9,59.02,274100.0,34.9192,34.9547,34.7834,34.8543,274100.0
2007-01-24 14:30:00,59.02,59.1,58.72,58.89,231400.0,34.8543,34.9015,34.6771,34.7775,231400.0
2007-01-24 15:00:00,58.9,59.08,58.82,59.07,293700.0,34.7834,34.8897,34.7362,34.8838,293700.0
2007-01-24 15:30:00,59.06,59.21,58.96,59.14,396900.0,34.8779,34.9665,34.8188,34.9251,396900.0
2007-01-25 09:30:00,62.19,64.1,61.5,63.83,1685100.0,36.7263,37.8543,36.3188,37.6948,1685100.0
2007-01-25 10:00:00,63.83,64.22,62.4,62.78,1097800.0,37.6948,37.9251,36.8503,37.0747,1097800.0
2007-01-25 10:30:00,62.8,63.61,62.71,63.57,477100.0,37.0866,37.5649,37.0334,37.5413,477100.0
2007-01-25 11:00:00,63.6,63.78,63.31,63.5,410500.0,37.559,37.6653,37.3877,37.4999,410500.0
2007-01-25 11:30:00,63.51,63.59,62.9,63.04,316100.0,37.5058,37.5531,37.1456,37.2283,316100.0
2007-01-25 12:00:00,63.03,63.13,62.03,62.12,318400.0,37.2224,37.2814,36.6318,36.685,318400.0
2007-01-25 12:30:00,62.08,62.68,62.0,62.25,213600.0,36.6614,37.0157,36.6141,36.7618,213600.0
2007-01-25 13:00:00,62.23,62.41,61.87,62.26,274800.0,36.7499,36.8562,36.5373,36.7677,274800.0
2007-01-25 13:30:00,62.26,62.62,61.76,62.13,317900.0,36.7677,36.9803,36.4724,36.6909,317900.0
2007-01-25 14:00:00,62.16,62.24,61.75,61.83,254000.0,36.7086,36.7558,36.4665,36.5137,254000.0
2007-01-25 14:30:00,61.83,62.18,61.66,62.01,226100.0,36.5137,36.7204,36.4133,36.62,226100.0
2007-01-25 15:00:00,62.01,62.18,61.5,62.18,454600.0,36.62,36.7204,36.3188,36.7204,454600.0
2007-01-25 15:30:00,62.18,62.9,62.12,62.67,1098200.0,36.7204,37.1456,36.685,37.0098,1098200.0
2007-01-26 09:30:00,62.66,63.0,61.6,61.63,571000.0,37.0039,37.2047,36.3779,36.3956,571000.0
2007-01-26 10:00:00,61.64,62.52,61.17,62.35,437700.0,36.4015,36.9212,36.124,36.8208,437700.0
2007-01-26 10:30:00,62.35,62.37,61.78,62.02,235600.0,36.8208,36.8326,36.4842,36.6259,235600.0
2007-01-26 11:00:00,62.0,62.0,61.53,61.65,193300.0,36.6141,36.6141,36.3366,36.4074,193300.0
2007-01-26 11:30:00,61.63,61.69,61.24,61.57,211600.0,36.3956,36.431,36.1653,36.3602,211600.0
2007-01-26 12:00:00,61.59,62.1,61.56,62.06,191900.0,36.372,36.6732,36.3543,36.6495,191900.0
2007-01-26 12:30:00,62.02,62.02,61.29,61.43,222000.0,36.6259,36.6259,36.1948,36.2775,222000.0
2007-01-26 13:00:00,61.46,61.69,61.24,61.34,169000.0,36.2952,36.431,36.1653,36.2244,169000.0
2007-01-26 13:30:00,61.34,61.61,61.28,61.53,209400.0,36.2244,36.3838,36.1889,36.3366,209400.0
2007-01-26 14:00:00,61.52,61.91,61.3,61.83,221000.0,36.3306,36.561,36.2007,36.5137,221000.0
2007-01-26 14:30:00,61.8,61.92,61.42,61.72,236800.0,36.496,36.5669,36.2716,36.4488,236800.0
2007-01-26 15:00:00,61.71,62.04,61.63,61.8,291100.0,36.4429,36.6377,36.3956,36.496,291100.0
2007-01-26 15:30:00,61.8,61.9,61.42,61.55,448400.0,36.496,36.5551,36.2716,36.3484,448400.0
2007-01-29 09:30:00,62.0,63.1,61.64,63.08,728600.0,36.6141,37.2637,36.4015,37.2519,728600.0
2007-01-29 10:00:00,63.05,63.35,62.7,62.95,452500.0,37.2342,37.4114,37.0275,37.1751,452500.0
2007-01-29 10:30:00,62.95,63.03,62.56,62.62,295300.0,37.1751,37.2224,36.9448,36.9803,295300.0
2007-01-29 11:00:00,62.62,63.23,62.6,62.92,292100.0,36.9803,37.3405,36.9684,37.1574,292100.0
2007-01-29 11:30:00,62.91,62.91,62.6,62.84,196400.0,37.1515,37.1515,36.9684,37.1102,196400.0
2007-01-29 12:00:00,62.84,63.33,62.73,62.89,317900.0,37.1102,37.3995,37.0452,37.1397,317900.0
2007-01-29 12:30:00,62.89,63.14,62.85,63.06,185800.0,37.1397,37.2873,37.1161,37.2401,185800.0
2007-01-29 13:00:00,63.08,63.14,62.68,62.73,153400.0,37.2519,37.2873,37.0157,37.0452,153400.0
2007-01-29 13:30:00,62.71,62.83,62.18,62.31,233800.0,37.0334,37.1043,36.7204,36.7972,233800.0
2007-01-29 14:00:00,62.35,62.36,61.89,62.12,316800.0,36.8208,36.8267,36.5492,36.685,316800.0
2007-01-29 14:30:00,62.09,62.24,62.01,62.05,161800.0,36.6673,36.7558,36.62,36.6436,161800.0
2007-01-29 15:00:00,62.07,62.25,62.0,62.14,268600.0,36.6555,36.7618,36.6141,36.6968,268600.0
2007-01-29 15:30:00,62.12,62.24,61.75,61.99,466500.0,36.685,36.7558,36.4665,36.6082,466500.0
2007-01-30 09:30:00,63.0,63.0,61.75,62.84,686800.0,37.2047,37.2047,36.4665,37.1102,686800.0
2007-01-30 10:00:00,62.86,62.93,62.4,62.9,468900.0,37.122,37.1633,36.8503,37.1456,468900.0
2007-01-30 10:30:00,62.88,63.55,62.88,63.5,396500.0,37.1338,37.5295,37.1338,37.4999,396500.0
2007-01-30 11:00:00,63.5,63.55,62.94,63.16,343200.0,37.4999,37.5295,37.1692,37.2992,343200.0
2007-01-30 11:30:00,63.2,63.69,63.14,63.48,284200.0,37.3228,37.6121,37.2873,37.4881,284200.0
2007-01-30 12:00:00,63.48,63.56,63.11,63.19,359200.0,37.4881,37.5354,37.2696,37.3169,359200.0
2007-01-30 12:30:00,63.18,63.29,63.02,63.12,229400.0,37.311,37.3759,37.2165,37.2755,229400.0
2007-01-30 13:00:00,63.12,63.22,62.88,63.02,167100.0,37.2755,37.3346,37.1338,37.2165,167100.0
2007-01-30 13:30:00,63.02,63.25,62.89,63.16,143500.0,37.2165,37.3523,37.1397,37.2992,143500.0
2007-01-30 14:00:00,63.16,63.77,63.06,63.77,456100.0,37.2992,37.6594,37.2401,37.6594,456100.0
2007-01-30 14:30:00,63.78,64.13,63.75,64.0,546100.0,37.6653,37.872,37.6476,37.7952,546100.0
2007-01-30 15:00:00,64.02,64.2,63.86,63.96,389700.0,37.807,37.9133,37.7125,37.7716,389700.0
2007-01-30 15:30:00,63.96,64.08,63.52,63.78,547100.0,37.7716,37.8425,37.5117,37.6653,547100.0
2007-01-31 09:30:00,63.11,64.83,63.1,64.81,610100.0,37.2696,38.2854,37.2637,38.2736,610100.0
2007-01-31 10:00:00,64.82,64.88,63.76,64.05,412700.0,38.2795,38.3149,37.6535,37.8247,412700.0
2007-01-31 10:30:00,64.08,64.26,63.61,64.23,372800.0,37.8425,37.9488,37.5649,37.931,372800.0
2007-01-31 11:00:00,64.22,64.25,63.82,63.86,230600.0,37.9251,37.9429,37.6889,37.7125,230600.0
2007-01-31 11:30:00,63.83,64.02,63.72,63.89,210600.0,37.6948,37.807,37.6299,37.7303,210600.0
2007-01-31 12:00:00,63.86,63.91,63.48,63.73,299900.0,37.7125,37.7421,37.4881,37.6358,299900.0
2007-01-31 12:30:00,63.73,63.81,63.38,63.62,170100.0,37.6358,37.683,37.4291,37.5708,170100.0
2007-01-31 13:00:00,63.61,63.91,63.53,63.79,205400.0,37.5649,37.7421,37.5177,37.6712,205400.0
2007-01-31 13:30:00,63.79,63.86,63.68,63.74,167200.0,37.6712,37.7125,37.6062,37.6417,167200.0
2007-01-31 14:00:00,63.74,64.41,63.6,64.11,359600.0,37.6417,38.0373,37.559,37.8602,359600.0
2007-01-31 14:30:00,64.12,64.43,64.02,64.32,310900.0,37.8661,38.0492,37.807,37.9842,310900.0
2007-01-31 15:00:00,64.34,64.8,64.34,64.6,460400.0,37.996,38.2677,37.996,38.1495,460400.0
2007-01-31 15:30:00,64.59,64.64,64.39,64.48,350700.0,38.1436,38.1732,38.0255,38.0787,350700.0
2007-02-01 09:30:00,64.63,65.0,64.2,64.49,416300.0,38.1673,38.3858,37.9133,38.0846,416300.0
2007-02-01 10:00:00,64.5,64.5,63.93,64.01,403900.0,38.0905,38.0905,37.7539,37.8011,403900.0
2007-02-01 10:30:00,64.0,64.02,63.62,63.99,278000.0,37.7952,37.807,37.5708,37.7893,278000.0
2007-02-01 11:00:00,64.0,64.14,63.75,64.14,297900.0,37.7952,37.8779,37.6476,37.8779,297900.0
2007-02-01 11:30:00,64.15,64.57,64.12,64.32,212900.0,37.8838,38.1318,37.8661,37.9842,212900.0
2007-02-01 12:00:00,64.32,64.45,64.19,64.35,117900.0,37.9842,38.061,37.9074,38.0019,117900.0
2007-02-01 12:30:00,64.37,64.39,64.17,64.23,92000.0,38.0137,38.0255,37.8956,37.931,92000.0
2007-02-01 13:00:00,64.22,64.46,64.17,64.36,105900.0,37.9251,38.0669,37.8956,38.0078,105900.0
2007-02-01 13:30:00,64.35,64.82,64.05,64.6,174500.0,38.0019,38.2795,37.8247,38.1495,174500.0
2007-02-01 14:00:00,64.61,64.78,64.39,64.58,164100.0,38.1554,38.2558,38.0255,38.1377,164100.0
2007-02-01 14:30:00,64.61,64.74,64.55,64.74,152000.0,38.1554,38.2322,38.12,38.2322,152000.0
2007-02-01 15:00:00,64.73,64.83,64.5,64.62,209100.0,38.2263,38.2854,38.0905,38.1614,209100.0
2007-02-01 15:30:00,64.62,64.88,64.6,64.8,319100.0,38.1614,38.3149,38.1495,38.2677,319100.0
2007-02-02 09:30:00,64.47,64.55,63.5,63.51,407600.0,38.0728,38.12,37.4999,37.5058,407600.0
2007-02-02 10:00:00,63.53,63.88,63.36,63.47,514600.0,37.5177,37.7243,37.4173,37.4822,514600.0
2007-02-02 10:30:00,63.48,64.14,63.44,63.54,359100.0,37.4881,37.8779,37.4645,37.5236,359100.0
2007-02-02 11:00:00,63.52,63.52,63.32,63.48,186900.0,37.5117,37.5117,37.3936,37.4881,186900.0
2007-02-02 11:30:00,63.49,63.54,63.41,63.51,159500.0,37.494,37.5236,37.4468,37.5058,159500.0
2007-02-02 12:00:00,63.49,63.98,63.47,63.97,192500.0,37.494,37.7834,37.4822,37.7775,192500.0
2007-02-02 12:30:00,63.96,64.14,63.89,64.14,163000.0,37.7716,37.8779,37.7303,37.8779,163000.0
2007-02-02 13:00:00,64.16,64.67,64.15,64.54,218700.0,37.8897,38.1909,37.8838,38.1141,218700.0
2007-02-02 13:30:00,64.53,64.67,64.33,64.51,230700.0,38.1082,38.1909,37.9901,38.0964,230700.0
2007-02-02 14:00:00,64.53,64.63,64.46,64.57,195900.0,38.1082,38.1673,38.0669,38.1318,195900.0
2007-02-02 14:30:00,64.57,65.0,64.57,64.86,1002000.0,38.1318,38.3858,38.1318,38.3031,1002000.0
2007-02-02 15:00:00,64.87,64.99,64.71,64.88,253200.0,38.309,38.3799,38.2145,38.3149,253200.0
2007-02-02 15:30:00,64.9,64.94,64.75,64.82,279900.0,38.3267,38.3503,38.2381,38.2795,279900.0
2007-02-05 09:30:00,64.14,64.99,64.01,64.17,379700.0,37.8779,38.3799,37.8011,37.8956,379700.0
2007-02-05 10:00:00,64.17,64.47,63.99,64.43,338600.0,37.8956,38.0728,37.7893,38.0492,338600.0
2007-02-05 10:30:00,64.45,64.74,64.16,64.2,229900.0,38.061,38.2322,37.8897,37.9133,229900.0
2007-02-05 11:00:00,64.2,64.23,63.84,63.9,188400.0,37.9133,37.931,37.7007,37.7362,188400.0
2007-02-05 11:30:00,63.92,64.01,63.73,63.8,137900.0,37.748,37.8011,37.6358,37.6771,137900.0
2007-02-05 12:00:00,63.8,63.8,63.5,63.63,174900.0,37.6771,37.6771,37.4999,37.5767,174900.0
2007-02-05 12:30:00,63.63,63.65,63.37,63.47,109000.0,37.5767,37.5885,37.4232,37.4822,109000.0
2007-02-05 13:00:00,63.47,63.7,63.47,63.5,138000.0,37.4822,37.618,37.4822,37.4999,138000.0
2007-02-05 13:30:00,63.48,63.53,63.06,63.21,218900.0,37.4881,37.5177,37.2401,37.3287,218900.0
2007-02-05 14:00:00,63.19,63.35,63.1,63.18,188200.0,37.3169,37.4114,37.2637,37.311,188200.0
2007-02-05 14:30:00,63.2,63.48,63.14,63.36,176400.0,37.3228,37.4881,37.2873,37.4173,176400.0
2007-02-05 15:00:00,63.35,63.57,63.29,63.38,173400.0,37.4114,37.5413,37.3759,37.4291,173400.0
2007-02-05 15:30:00,63.38,63.55,63.31,63.49,260600.0,37.4291,37.5295,37.3877,37.494,260600.0
2007-02-06 09:30:00,64.1,64.1,63.24,63.68,262600.0,37.8543,37.8543,37.3464,37.6062,262600.0
2007-02-06 10:00:00,63.69,63.98,63.6,63.96,176200.0,37.6121,37.7834,37.559,37.7716,176200.0
2007-02-06 10:30:00,63.94,63.99,63.76,63.86,186200.0,37.7598,37.7893,37.6535,37.7125,186200.0
2007-02-06 11:00:00,63.87,64.4,63.84,64.1,154000.0,37.7184,38.0314,37.7007,37.8543,154000.0
2007-02-06 11:30:00,64.09,64.48,64.09,64.24,152800.0,37.8484,38.0787,37.8484,37.9369,152800.0
2007-02-06 12:00:00,64.23,64.39,64.07,64.34,112800.0,37.931,38.0255,37.8366,37.996,112800.0
2007-02-06 12:30:00,64.35,64.35,64.07,64.07,91700.0,38.0019,38.0019,37.8366,37.8366,91700.0
2007-02-06 13:00:00,64.09,64.39,64.08,64.2,141200.0,37.8484,38.0255,37.8425,37.9133,141200.0
2007-02-06 13:30:00,64.2,64.3,64.12,64.14,60000.0,37.9133,37.9724,37.8661,37.8779,60000.0
2007-02-06 14:00:00,64.14,64.18,64.02,64.1,176500.0,37.8779,37.9015,37.807,37.8543,176500.0
2007-02-06 14:30:00,64.11,64.26,64.07,64.24,150300.0,37.8602,37.9488,37.8366,37.9369,150300.0
2007-02-06 15:00:00,64.23,64.3,64.07,64.16,116900.0,37.931,37.9724,37.8366,37.8897,116900.0
2007-02-06 15:30:00,64.17,64.24,64.04,64.18,270800.0,37.8956,37.9369,37.8188,37.9015,270800.0
2007-02-07 09:30:00,64.25,65.23,64.0,65.05,457400.0,37.9429,38.5216,37.7952,38.4153,457400.0
2007-02-07 10:00:00,65.06,65.43,65.02,65.31,281600.0,38.4212,38.6397,38.3976,38.5688,281600.0
2007-02-07 10:30:00,65.31,65.38,64.96,65.19,240900.0,38.5688,38.6102,38.3621,38.498,240900.0
2007-02-07 11:00:00,65.16,65.41,64.85,64.92,257400.0,38.4803,38.6279,38.2972,38.3385,257400.0
2007-02-07 11:30:00,64.96,65.19,64.93,65.07,232800.0,38.3621,38.498,38.3444,38.4271,232800.0
2007-02-07 12:00:00,65.09,65.09,64.88,64.92,87100.0,38.4389,38.4389,38.3149,38.3385,87100.0
2007-02-07 12:30:00,64.9,64.95,64.6,64.61,101900.0,38.3267,38.3562,38.1495,38.1554,101900.0
2007-02-07 13:00:00,64.6,64.71,64.45,64.54,129600.0,38.1495,38.2145,38.061,38.1141,129600.0
2007-02-07 13:30:00,64.52,64.6,64.09,64.16,160900.0,38.1023,38.1495,37.8484,37.8897,160900.0
2007-02-07 14:00:00,64.17,64.26,63.89,64.03,181600.0,37.8956,37.9488,37.7303,37.8129,181600.0
2007-02-07 14:30:00,64.03,64.04,63.62,63.71,167500.0,37.8129,37.8188,37.5708,37.624,167500.0
2007-02-07 15:00:00,63.71,64.01,63.7,63.87,137300.0,37.624,37.8011,37.618,37.7184,137300.0
2007-02-07 15:30:00,63.87,64.21,63.86,64.15,213400.0,37.7184,37.9192,37.7125,37.8838,213400.0
2007-02-08 09:30:00,63.95,64.13,63.08,63.18,385400.0,37.7657,37.872,37.2519,37.311,385400.0
2007-02-08 10:00:00,63.19,63.6,63.02,63.5,235500.0,37.3169,37.559,37.2165,37.4999,235500.0
2007-02-08 10:30:00,63.53,63.69,62.85,62.91,244100.0,37.5177,37.6121,37.1161,37.1515,244100.0
2007-02-08 11:00:00,62.88,63.12,62.78,63.07,258600.0,37.1338,37.2755,37.0747,37.246,258600.0
2007-02-08 11:30:00,63.07,63.31,62.9,63.2,184000.0,37.246,37.3877,37.1456,37.3228,184000.0
2007-02-08 12:00:00,63.23,63.28,63.04,63.21,164200.0,37.3405,37.37,37.2283,37.3287,164200.0
2007-02-08 12:30:00,63.22,63.38,63.13,63.19,153200.0,37.3346,37.4291,37.2814,37.3169,153200.0
2007-02-08 13:00:00,63.19,63.68,63.19,63.64,153600.0,37.3169,37.6062,37.3169,37.5826,153600.0
2007-02-08 13:30:00,63.63,63.88,63.6,63.64,131700.0,37.5767,37.7243,37.559,37.5826,131700.0
2007-02-08 14:00:00,63.63,63.83,63.59,63.72,139300.0,37.5767,37.6948,37.5531,37.6299,139300.0
2007-02-08 14:30:00,63.7,63.73,63.6,63.63,261600.0,37.618,37.6358,37.559,37.5767,261600.0
2007-02-08 15:00:00,63.61,63.67,63.33,63.48,163500.0,37.5649,37.6003,37.3995,37.4881,163500.0
2007-02-08 15:30:00,63.47,63.55,63.22,63.45,246800.0,37.4822,37.5295,37.3346,37.4704,246800.0
2007-02-09 09:30:00,62.97,63.19,62.35,62.55,422000.0,37.1869,37.3169,36.8208,36.9389,422000.0
2007-02-09 10:00:00,62.53,62.84,62.39,62.41,215600.0,36.9271,37.1102,36.8444,36.8562,215600.0
2007-02-09 10:30:00,62.4,62.52,62.31,62.48,150500.0,36.8503,36.9212,36.7972,36.8976,150500.0
2007-02-09 11:00:00,62.5,62.6,62.32,62.39,97000.0,36.9094,36.9684,36.8031,36.8444,97000.0
2007-02-09 11:30:00,62.39,62.65,62.29,62.45,112900.0,36.8444,36.998,36.7854,36.8799,112900.0
2007-02-09 12:00:00,62.44,62.58,62.39,62.5,77500.0,36.874,36.9566,36.8444,36.9094,77500.0
2007-02-09 12:30:00,62.51,62.51,62.15,62.19,194800.0,36.9153,36.9153,36.7027,36.7263,194800.0
2007-02-09 13:00:00,62.18,62.23,62.01,62.11,132400.0,36.7204,36.7499,36.62,36.6791,132400.0
2007-02-09 13:30:00,62.1,62.18,61.95,62.05,160300.0,36.6732,36.7204,36.5846,36.6436,160300.0
2007-02-09 14:00:00,62.04,62.09,61.52,61.59,212500.0,36.6377,36.6673,36.3306,36.372,212500.0
2007-02-09 14:30:00,61.59,61.69,61.38,61.61,191400.0,36.372,36.431,36.248,36.3838,191400.0
2007-02-09 15:00:00,61.62,61.84,61.51,61.69,212500.0,36.3897,36.5196,36.3247,36.431,212500.0
2007-02-09 15:30:00,61.69,61.94,61.64,61.76,291800.0,36.431,36.5787,36.4015,36.4724,291800.0
2007-02-12 09:30:00,61.9,63.04,61.6,62.97,343800.0,36.5551,37.2283,36.3779,37.1869,343800.0
2007-02-12 10:00:00,62.99,63.01,62.16,62.23,186100.0,37.1988,37.2106,36.7086,36.7499,186100.0
2007-02-12 10:30:00,62.23,62.44,62.1,62.36,142700.0,36.7499,36.874,36.6732,36.8267,142700.0
2007-02-12 11:00:00,62.36,62.47,62.07,62.17,141800.0,36.8267,36.8917,36.6555,36.7145,141800.0
2007-02-12 11:30:00,62.18,62.71,62.09,62.66,221100.0,36.7204,37.0334,36.6673,37.0039,221100.0
2007-02-12 12:00:00,62.66,62.88,62.53,62.88,161900.0,37.0039,37.1338,36.9271,37.1338,161900.0
2007-02-12 12:30:00,62.88,62.97,62.73,62.73,93700.0,37.1338,37.1869,37.0452,37.0452,93700.0
2007-02-12 13:00:00,62.73,62.95,62.59,62.93,101300.0,37.0452,37.1751,36.9625,37.1633,101300.0
2007-02-12 13:30:00,62.95,62.95,62.43,62.66,128900.0,37.1751,37.1751,36.8681,37.0039,128900.0
2007-02-12 14:00:00,62.66,62.8,62.41,62.41,95900.0,37.0039,37.0866,36.8562,36.8562,95900.0
2007-02-12 14:30:00,62.42,62.43,62.12,62.23,102000.0,36.8621,36.8681,36.685,36.7499,102000.0
2007-02-12 15:00:00,62.24,62.55,62.22,62.42,109100.0,36.7558,36.9389,36.744,36.8621,109100.0
2007-02-12 15:30:00,62.42,62.46,62.26,62.46,174600.0,36.8621,36.8858,36.7677,36.8858,174600.0
2007-02-13 09:30:00,63.25,64.3,62.81,64.2,456500.0,37.3523,37.9724,37.0925,37.9133,456500.0
2007-02-13 10:00:00,64.2,64.66,64.04,64.16,429100.0,37.9133,38.185,37.8188,37.8897,429100.0
2007-02-13 10:30:00,64.13,64.37,64.02,64.1,274400.0,37.872,38.0137,37.807,37.8543,274400.0
2007-02-13 11:00:00,64.13,64.18,63.66,63.82,193700.0,37.872,37.9015,37.5944,37.6889,193700.0
2007-02-13 11:30:00,63.79,64.16,63.73,63.92,184200.0,37.6712,37.8897,37.6358,37.748,184200.0
2007-02-13 12:00:00,63.89,64.28,63.85,64.1,208200.0,37.7303,37.9606,37.7066,37.8543,208200.0
2007-02-13 12:30:00,64.12,64.16,64.02,64.08,52900.0,37.8661,37.8897,37.807,37.8425,52900.0
2007-02-13 13:00:00,64.08,64.36,64.07,64.19,122000.0,37.8425,38.0078,37.8366,37.9074,122000.0
2007-02-13 13:30:00,64.19,64.22,63.88,63.93,111300.0,37.9074,37.9251,37.7243,37.7539,111300.0
2007-02-13 14:00:00,63.93,64.06,63.86,63.97,154400.0,37.7539,37.8306,37.7125,37.7775,154400.0
2007-02-13 14:30:00,63.95,64.0,63.8,63.99,123500.0,37.7657,37.7952,37.6771,37.7893,123500.0
2007-02-13 15:00:00,64.0,64.25,63.9,63.99,211200.0,37.7952,37.9429,37.7362,37.7893,211200.0
2007-02-13 15:30:00,64.01,64.25,63.98,64.03,295400.0,37.8011,37.9429,37.7834,37.8129,295400.0
2007-02-14 09:30:00,64.91,65.0,63.71,63.83,463000.0,38.3326,38.3858,37.624,37.6948,463000.0
2007-02-14 10:00:00,63.81,64.81,63.81,64.78,308000.0,37.683,38.2736,37.683,38.2558,308000.0
2007-02-14 10:30:00,64.77,64.8,64.56,64.63,152900.0,38.2499,38.2677,38.1259,38.1673,152900.0
2007-02-14 11:00:00,64.61,65.21,64.46,64.46,284200.0,38.1554,38.5098,38.0669,38.0669,284200.0
2007-02-14 11:30:00,64.45,64.79,64.15,64.28,155300.0,38.061,38.2617,37.8838,37.9606,155300.0
2007-02-14 12:00:00,64.26,64.46,64.0,64.01,103300.0,37.9488,38.0669,37.7952,37.8011,103300.0
2007-02-14 12:30:00,64.01,64.33,63.97,64.33,102700.0,37.8011,37.9901,37.7775,37.9901,102700.0
2007-02-14 13:00:00,64.31,64.39,63.92,64.02,101300.0,37.9783,38.0255,37.748,37.807,101300.0
2007-02-14 13:30:00,64.04,64.25,63.99,64.21,81100.0,37.8188,37.9429,37.7893,37.9192,81100.0
2007-02-14 14:00:00,64.21,64.36,64.02,64.1,177700.0,37.9192,38.0078,37.807,37.8543,177700.0
2007-02-14 14:30:00,64.13,64.26,64.12,64.19,104800.0,37.872,37.9488,37.8661,37.9074,104800.0
2007-02-14 15:00:00,64.2,64.27,64.17,64.23,108200.0,37.9133,37.9547,37.8956,37.931,108200.0
2007-02-14 15:30:00,64.22,64.28,64.1,64.21,260400.0,37.9251,37.9606,37.8543,37.9192,260400.0
2007-02-15 09:30:00,64.43,64.85,64.16,64.85,413500.0,38.0492,38.2972,37.8897,38.2972,413500.0
2007-02-15 10:00:00,64.83,64.93,64.61,64.88,354800.0,38.2854,38.3444,38.1554,38.3149,354800.0
2007-02-15 10:30:00,64.88,64.98,64.74,64.85,293400.0,38.3149,38.374,38.2322,38.2972,293400.0
2007-02-15 11:00:00,64.85,65.69,64.8,65.69,413600.0,38.2972,38.7932,38.2677,38.7932,413600.0
2007-02-15 11:30:00,65.66,65.98,65.45,65.98,320500.0,38.7755,38.9645,38.6515,38.9645,320500.0
2007-02-15 12:00:00,65.98,66.04,65.75,65.85,437200.0,38.9645,38.9999,38.8287,38.8877,437200.0
2007-02-15 12:30:00,65.83,65.86,65.44,65.54,247000.0,38.8759,38.8936,38.6456,38.7047,247000.0
2007-02-15 13:00:00,65.54,65.81,65.54,65.71,99800.0,38.7047,38.8641,38.7047,38.8051,99800.0
2007-02-15 13:30:00,65.71,65.83,65.32,65.54,293900.0,38.8051,38.8759,38.5747,38.7047,293900.0
2007-02-15 14:00:00,65.53,65.69,65.41,65.46,192300.0,38.6988,38.7932,38.6279,38.6574,192300.0
2007-02-15 14:30:00,65.48,65.63,65.4,65.51,131700.0,38.6692,38.7578,38.622,38.6869,131700.0
2007-02-15 15:00:00,65.51,65.51,65.27,65.35,179300.0,38.6869,38.6869,38.5452,38.5925,179300.0
2007-02-15 15:30:00,65.36,65.51,65.27,65.3,284700.0,38.5984,38.6869,38.5452,38.5629,284700.0
2007-02-16 09:30:00,64.89,65.25,64.67,64.72,414100.0,38.3208,38.5334,38.1909,38.2204,414100.0
2007-02-16 10:00:00,64.7,64.9,64.44,64.64,208600.0,38.2086,38.3267,38.0551,38.1732,208600.0
2007-02-16 10:30:00,64.63,64.98,64.48,64.85,173800.0,38.1673,38.374,38.0787,38.2972,173800.0
2007-02-16 11:00:00,64.84,64.94,64.67,64.93,216100.0,38.2913,38.3503,38.1909,38.3444,216100.0
2007-02-16 11:30:00,64.92,65.18,64.87,65.17,182100.0,38.3385,38.4921,38.309,38.4862,182100.0
2007-02-16 12:00:00,65.16,65.17,64.87,64.88,150200.0,38.4803,38.4862,38.309,38.3149,150200.0
2007-02-16 12:30:00,64.9,64.9,64.69,64.71,102900.0,38.3267,38.3267,38.2027,38.2145,102900.0
2007-02-16 13:00:00,64.73,64.75,64.4,64.5,165600.0,38.2263,38.2381,38.0314,38.0905,165600.0
2007-02-16 13:30:00,64.49,64.5,64.33,64.37,61800.0,38.0846,38.0905,37.9901,38.0137,61800.0
2007-02-16 14:00:00,64.37,64.54,64.3,64.49,198900.0,38.0137,38.1141,37.9724,38.0846,198900.0
2007-02-16 14:30:00,64.49,64.52,64.39,64.44,107400.0,38.0846,38.1023,38.0255,38.0551,107400.0
2007-02-16 15:00:00,64.47,64.53,64.44,64.52,241600.0,38.0728,38.1082,38.0551,38.1023,241600.0
2007-02-16 15:30:00,64.53,64.68,64.51,64.67,335900.0,38.1082,38.1968,38.0964,38.1909,335900.0
2007-02-20 09:30:00,64.13,64.4,63.43,63.45,432100.0,37.872,38.0314,37.4586,37.4704,432100.0
2007-02-20 10:00:00,63.43,63.46,63.12,63.3,353500.0,37.4586,37.4763,37.2755,37.3818,353500.0
2007-02-20 10:30:00,63.32,63.59,63.14,63.59,262000.0,37.3936,37.5531,37.2873,37.5531,262000.0
2007-02-20 11:00:00,63.59,63.6,63.17,63.37,262700.0,37.5531,37.559,37.3051,37.4232,262700.0
2007-02-20 11:30:00,63.37,63.71,63.37,63.69,198800.0,37.4232,37.624,37.4232,37.6121,198800.0
2007-02-20 12:00:00,63.68,63.76,63.52,63.69,153800.0,37.6062,37.6535,37.5117,37.6121,153800.0
2007-02-20 12:30:00,63.69,63.9,63.53,63.89,99600.0,37.6121,37.7362,37.5177,37.7303,99600.0
2007-02-20 13:00:00,63.89,64.09,63.82,64.03,158000.0,37.7303,37.8484,37.6889,37.8129,158000.0
2007-02-20 13:30:00,64.04,64.36,64.03,64.35,141700.0,37.8188,38.0078,37.8129,38.0019,141700.0
2007-02-20 14:00:00,64.33,64.57,64.26,64.52,134500.0,37.9901,38.1318,37.9488,38.1023,134500.0
2007-02-20 14:30:00,64.52,64.76,64.48,64.75,122400.0,38.1023,38.244,38.0787,38.2381,122400.0
2007-02-20 15:00:00,64.74,64.91,64.66,64.77,164700.0,38.2322,38.3326,38.185,38.2499,164700.0
2007-02-20 15:30:00,64.77,64.8,64.34,64.55,379200.0,38.2499,38.2677,37.996,38.12,379200.0
2007-02-21 09:30:00,64.42,64.42,63.82,64.24,329300.0,38.0432,38.0432,37.6889,37.9369,329300.0
2007-02-21 10:00:00,64.24,64.85,64.11,64.54,217700.0,37.9369,38.2972,37.8602,38.1141,217700.0
2007-02-21 10:30:00,64.55,64.83,64.04,64.65,191500.0,38.12,38.2854,37.8188,38.1791,191500.0
2007-02-21 11:00:00,64.63,65.0,64.52,64.71,143100.0,38.1673,38.3858,38.1023,38.2145,143100.0
2007-02-21 11:30:00,64.71,65.02,64.62,64.91,153600.0,38.2145,38.3976,38.1614,38.3326,153600.0
2007-02-21 12:00:00,64.91,65.13,64.77,65.02,190100.0,38.3326,38.4625,38.2499,38.3976,190100.0
2007-02-21 12:30:00,65.02,65.78,64.89,65.72,409100.0,38.3976,38.8464,38.3208,38.811,409100.0
2007-02-21 13:00:00,65.73,66.16,65.56,66.07,450400.0,38.8169,39.0708,38.7165,39.0177,450400.0
2007-02-21 13:30:00,66.09,66.09,65.41,65.56,260800.0,39.0295,39.0295,38.6279,38.7165,260800.0
2007-02-21 14:00:00,65.54,65.93,65.24,65.62,270600.0,38.7047,38.935,38.5275,38.7519,270600.0
2007-02-21 14:30:00,65.63,65.98,65.5,65.8,136800.0,38.7578,38.9645,38.681,38.8582,136800.0
2007-02-21 15:00:00,65.81,66.4,65.62,66.37,393300.0,38.8641,39.2125,38.7519,39.1948,393300.0
2007-02-21 15:30:00,66.36,66.51,66.07,66.38,691000.0,39.1889,39.2775,39.0177,39.2007,691000.0
2007-02-22 09:30:00,66.97,66.99,65.35,66.06,608100.0,39.5491,39.561,38.5925,39.0117,608100.0
2007-02-22 10:00:00,66.08,66.2,65.74,65.85,227100.0,39.0236,39.0944,38.8228,38.8877,227100.0
2007-02-22 10:30:00,65.87,66.11,65.62,66.08,187000.0,38.8995,39.0413,38.7519,39.0236,187000.0
2007-02-22 11:00:00,66.07,66.1,65.14,65.32,313400.0,39.0177,39.0354,38.4684,38.5747,313400.0
2007-02-22 11:30:00,65.33,65.59,65.07,65.48,221400.0,38.5806,38.7342,38.4271,38.6692,221400.0
2007-02-22 12:00:00,65.48,65.51,65.27,65.44,94900.0,38.6692,38.6869,38.5452,38.6456,94900.0
2007-02-22 12:30:00,65.45,65.79,65.38,65.74,136000.0,38.6515,38.8523,38.6102,38.8228,136000.0
2007-02-22 13:00:00,65.72,65.74,65.46,65.48,104400.0,38.811,38.8228,38.6574,38.6692,104400.0
2007-02-22 13:30:00,65.46,65.6,65.35,65.56,120300.0,38.6574,38.7401,38.5925,38.7165,120300.0
2007-02-22 14:00:00,65.57,65.72,65.37,65.44,101000.0,38.7224,38.811,38.6043,38.6456,101000.0
2007-02-22 14:30:00,65.43,65.44,65.08,65.13,215700.0,38.6397,38.6456,38.433,38.4625,215700.0
2007-02-22 15:00:00,65.14,65.37,65.11,65.33,148600.0,38.4684,38.6043,38.4507,38.5806,148600.0
2007-02-22 15:30:00,65.32,65.54,65.32,65.44,198200.0,38.5747,38.7047,38.5747,38.6456,198200.0
2007-02-23 09:30:00,65.51,65.99,65.1,65.49,264000.0,38.6869,38.9704,38.4448,38.6751,264000.0
2007-02-23 10:00:00,65.46,66.0,65.28,65.62,239700.0,38.6574,38.9763,38.5511,38.7519,239700.0
2007-02-23 10:30:00,65.61,65.74,65.27,65.36,169800.0,38.746,38.8228,38.5452,38.5984,169800.0
2007-02-23 11:00:00,65.36,65.36,65.01,65.13,147600.0,38.5984,38.5984,38.3917,38.4625,147600.0
2007-02-23 11:30:00,65.12,65.32,64.95,65.21,147800.0,38.4566,38.5747,38.3562,38.5098,147800.0
2007-02-23 12:00:00,65.23,65.28,64.87,64.97,110000.0,38.5216,38.5511,38.309,38.368,110000.0
2007-02-23 12:30:00,64.99,65.13,64.33,64.47,160000.0,38.3799,38.4625,37.9901,38.0728,160000.0
2007-02-23 13:00:00,64.46,65.27,64.39,64.49,168400.0,38.0669,38.5452,38.0255,38.0846,168400.0
2007-02-23 13:30:00,64.5,64.74,64.31,64.42,134000.0,38.0905,38.2322,37.9783,38.0432,134000.0
2007-02-23 14:00:00,64.42,64.77,64.41,64.53,136400.0,38.0432,38.2499,38.0373,38.1082,136400.0
2007-02-23 14:30:00,64.53,64.68,64.38,64.52,201900.0,38.1082,38.1968,38.0196,38.1023,201900.0
2007-02-23 15:00:00,64.53,64.75,64.49,64.54,194500.0,38.1082,38.2381,38.0846,38.1141,194500.0
2007-02-23 15:30:00,64.54,64.64,64.41,64.44,257400.0,38.1141,38.1732,38.0373,38.0551,257400.0
2007-02-26 09:30:00,64.66,65.88,64.66,65.72,440900.0,38.185,38.9054,38.185,38.811,440900.0
2007-02-26 10:00:00,65.73,65.76,65.13,65.17,327500.0,38.8169,38.8346,38.4625,38.4862,327500.0
2007-02-26 10:30:00,65.21,65.27,64.78,65.02,294100.0,38.5098,38.5452,38.2558,38.3976,294100.0
2007-02-26 11:00:00,65.04,65.33,65.01,65.2,716700.0,38.4094,38.5806,38.3917,38.5039,716700.0
2007-02-26 11:30:00,65.18,65.22,65.09,65.18,250200.0,38.4921,38.5157,38.4389,38.4921,250200.0
2007-02-26 12:00:00,65.2,65.23,64.49,64.53,234100.0,38.5039,38.5216,38.0846,38.1082,234100.0
2007-02-26 12:30:00,64.51,64.68,63.93,63.98,301100.0,38.0964,38.1968,37.7539,37.7834,301100.0
2007-02-26 13:00:00,63.98,64.07,63.66,63.74,211200.0,37.7834,37.8366,37.5944,37.6417,211200.0
2007-02-26 13:30:00,63.74,64.06,63.74,64.03,184100.0,37.6417,37.8306,37.6417,37.8129,184100.0
2007-02-26 14:00:00,64.04,64.34,63.88,64.24,205900.0,37.8188,37.996,37.7243,37.9369,205900.0
2007-02-26 14:30:00,64.24,64.49,64.2,64.48,138800.0,37.9369,38.0846,37.9133,38.0787,138800.0
2007-02-26 15:00:00,64.49,64.57,64.09,64.18,253400.0,38.0846,38.1318,37.8484,37.9015,253400.0
2007-02-26 15:30:00,64.18,64.25,64.05,64.22,339100.0,37.9015,37.9429,37.8247,37.9251,339100.0
2007-02-27 09:30:00,61.85,62.5,60.52,61.3,892100.0,36.5255,36.9094,35.7401,36.2007,892100.0
2007-02-27 10:00:00,61.3,62.53,61.26,62.25,730600.0,36.2007,36.9271,36.1771,36.7618,730600.0
2007-02-27 10:30:00,62.25,62.8,61.26,62.4,470600.0,36.7618,37.0866,36.1771,36.8503,470600.0
2007-02-27 11:00:00,62.41,62.83,62.16,62.64,304300.0,36.8562,37.1043,36.7086,36.9921,304300.0
2007-02-27 11:30:00,62.61,63.02,62.55,62.6,255100.0,36.9743,37.2165,36.9389,36.9684,255100.0
2007-02-27 12:00:00,62.59,62.64,62.03,62.19,289000.0,36.9625,36.9921,36.6318,36.7263,289000.0
2007-02-27 12:30:00,62.22,62.31,61.85,62.01,287300.0,36.744,36.7972,36.5255,36.62,287300.0
2007-02-27 13:00:00,62.01,62.01,61.32,61.36,299200.0,36.62,36.62,36.2125,36.2362,299200.0
2007-02-27 13:30:00,61.32,61.5,60.8,61.02,460100.0,36.2125,36.3188,35.9055,36.0354,460100.0
2007-02-27 14:00:00,61.04,61.04,60.25,60.36,666200.0,36.0472,36.0472,35.5807,35.6456,666200.0
2007-02-27 14:30:00,60.35,60.63,59.98,60.11,619500.0,35.6397,35.8051,35.4212,35.498,619500.0
2007-02-27 15:00:00,60.07,60.96,59.42,60.37,537700.0,35.4744,35.9999,35.0905,35.6515,537700.0
2007-02-27 15:30:00,60.38,60.42,59.76,60.0,557200.0,35.6574,35.681,35.2913,35.433,557200.0
2007-02-28 09:30:00,60.43,61.28,59.62,60.44,794100.0,35.6869,36.1889,35.2086,35.6929,794100.0
2007-02-28 10:00:00,60.21,60.91,59.65,60.83,614900.0,35.557,35.9704,35.2263,35.9232,614900.0
2007-02-28 10:30:00,60.87,61.5,60.24,60.96,597800.0,35.9468,36.3188,35.5747,35.9999,597800.0
2007-02-28 11:00:00,60.82,61.08,60.5,60.8,429800.0,35.9173,36.0708,35.7283,35.9055,429800.0
2007-02-28 11:30:00,60.8,60.92,59.76,59.95,456900.0,35.9055,35.9763,35.2913,35.4035,456900.0
2007-02-28 12:00:00,59.95,60.25,59.71,60.0,362000.0,35.4035,35.5807,35.2618,35.433,362000.0
2007-02-28 12:30:00,59.99,60.44,59.98,60.24,284200.0,35.4271,35.6929,35.4212,35.5747,284200.0
2007-02-28 13:00:00,60.22,60.22,59.83,60.01,199400.0,35.5629,35.5629,35.3326,35.4389,199400.0
2007-02-28 13:30:00,60.0,60.16,59.8,59.94,319600.0,35.433,35.5275,35.3149,35.3976,319600.0
2007-02-28 14:00:00,59.88,60.32,59.88,60.2,384000.0,35.3621,35.622,35.3621,35.5511,384000.0
2007-02-28 14:30:00,60.2,60.33,60.07,60.29,200000.0,35.5511,35.6279,35.4744,35.6043,200000.0
2007-02-28 15:00:00,60.3,61.6,60.3,61.4,659200.0,35.6102,36.3779,35.6102,36.2598,659200.0
2007-02-28 15:30:00,61.41,61.55,60.82,60.88,706600.0,36.2657,36.3484,35.9173,35.9527,706600.0
2007-03-01 09:30:00,59.47,59.93,58.75,59.72,520600.0,35.12,35.3917,34.6948,35.2677,520600.0
2007-03-01 10:00:00,59.7,60.74,59.08,60.5,599200.0,35.2558,35.87,34.8897,35.7283,599200.0
2007-03-01 10:30:00,60.52,60.71,59.97,60.5,383900.0,35.7401,35.8523,35.4153,35.7283,383900.0
2007-03-01 11:00:00,60.5,61.2,60.21,61.18,414200.0,35.7283,36.1417,35.557,36.1299,414200.0
2007-03-01 11:30:00,61.18,61.8,60.91,60.95,438900.0,36.1299,36.496,35.9704,35.994,438900.0
2007-03-01 12:00:00,60.96,61.18,60.74,60.87,261500.0,35.9999,36.1299,35.87,35.9468,261500.0
2007-03-01 12:30:00,60.87,61.21,60.77,61.16,223300.0,35.9468,36.1476,35.8877,36.1181,223300.0
2007-03-01 13:00:00,61.17,61.6,61.06,61.46,255800.0,36.124,36.3779,36.059,36.2952,255800.0
2007-03-01 13:30:00,61.48,61.58,61.2,61.45,302200.0,36.307,36.3661,36.1417,36.2893,302200.0
2007-03-01 14:00:00,61.48,61.73,61.29,61.31,207500.0,36.307,36.4547,36.1948,36.2066,207500.0
2007-03-01 14:30:00,61.3,61.64,61.2,61.42,203300.0,36.2007,36.4015,36.1417,36.2716,203300.0
2007-03-01 15:00:00,61.44,61.53,60.92,61.09,301900.0,36.2834,36.3366,35.9763,36.0767,301900.0
2007-03-01 15:30:00,61.1,61.24,60.72,60.77,423300.0,36.0826,36.1653,35.8582,35.8877,423300.0
2007-03-02 09:30:00,61.07,61.7,60.53,61.16,601100.0,36.0649,36.4369,35.746,36.1181,601100.0
2007-03-02 10:00:00,61.13,61.33,60.56,60.67,318700.0,36.1003,36.2184,35.7637,35.8287,318700.0
2007-03-02 10:30:00,60.65,60.69,60.23,60.37,381400.0,35.8169,35.8405,35.5688,35.6515,381400.0
2007-03-02 11:00:00,60.38,60.39,60.01,60.08,254400.0,35.6574,35.6633,35.4389,35.4803,254400.0
2007-03-02 11:30:00,60.05,60.08,59.52,59.67,249200.0,35.4625,35.4803,35.1495,35.2381,249200.0
2007-03-02 12:00:00,59.65,59.91,59.03,59.04,353700.0,35.2263,35.3799,34.8602,34.8661,353700.0
2007-03-02 12:30:00,59.04,59.36,58.89,59.29,378700.0,34.8661,35.0551,34.7775,35.0137,378700.0
2007-03-02 13:00:00,59.3,59.32,58.7,58.78,252200.0,35.0196,35.0314,34.6653,34.7125,252200.0
2007-03-02 13:30:00,58.78,58.84,58.45,58.75,279100.0,34.7125,34.748,34.5177,34.6948,279100.0
2007-03-02 14:00:00,58.75,59.03,58.46,58.66,318400.0,34.6948,34.8602,34.5236,34.6417,318400.0
2007-03-02 14:30:00,58.66,59.09,58.59,58.79,283900.0,34.6417,34.8956,34.6003,34.7184,283900.0
2007-03-02 15:00:00,58.79,59.24,58.62,59.11,270400.0,34.7184,34.9842,34.6181,34.9074,270400.0
2007-03-02 15:30:00,59.1,59.16,58.65,58.66,505200.0,34.9015,34.937,34.6358,34.6417,505200.0
2007-03-05 09:30:00,58.23,58.57,57.34,58.53,626100.0,34.3877,34.5885,33.8621,34.5649,626100.0
2007-03-05 10:00:00,58.53,59.27,58.23,58.7,477600.0,34.5649,35.0019,34.3877,34.6653,477600.0
2007-03-05 10:30:00,58.69,58.9,58.2,58.85,237600.0,34.6594,34.7834,34.37,34.7539,237600.0
2007-03-05 11:00:00,58.86,58.97,58.55,58.69,293400.0,34.7598,34.8247,34.5767,34.6594,293400.0
2007-03-05 11:30:00,58.7,58.72,58.2,58.31,254000.0,34.6653,34.6771,34.37,34.435,254000.0
2007-03-05 12:00:00,58.3,58.61,58.06,58.52,301400.0,34.4291,34.6121,34.2873,34.559,301400.0
2007-03-05 12:30:00,58.52,58.81,58.34,58.57,274200.0,34.559,34.7303,34.4527,34.5885,274200.0
2007-03-05 13:00:00,58.57,58.57,58.24,58.31,239900.0,34.5885,34.5885,34.3936,34.435,239900.0
2007-03-05 13:30:00,58.32,58.82,58.24,58.54,226700.0,34.4409,34.7362,34.3936,34.5708,226700.0
2007-03-05 14:00:00,58.54,58.8,58.48,58.57,243500.0,34.5708,34.7244,34.5354,34.5885,243500.0
2007-03-05 14:30:00,58.58,58.72,58.49,58.52,172700.0,34.5944,34.6771,34.5413,34.559,172700.0
2007-03-05 15:00:00,58.53,58.58,58.07,58.22,384200.0,34.5649,34.5944,34.2933,34.3818,384200.0
2007-03-05 15:30:00,58.26,58.31,57.88,57.91,470400.0,34.4055,34.435,34.181,34.1988,470400.0
2007-03-06 09:30:00,59.2,59.48,58.76,59.13,546700.0,34.9606,35.1259,34.7007,34.9192,546700.0
2007-03-06 10:00:00,59.15,59.15,58.51,58.7,399200.0,34.931,34.931,34.5531,34.6653,399200.0
2007-03-06 10:30:00,58.7,58.73,58.21,58.37,294500.0,34.6653,34.683,34.3759,34.4704,294500.0
2007-03-06 11:00:00,58.36,58.83,58.36,58.81,253400.0,34.4645,34.7421,34.4645,34.7303,253400.0
2007-03-06 11:30:00,58.82,59.3,58.81,59.27,243300.0,34.7362,35.0196,34.7303,35.0019,243300.0
2007-03-06 12:00:00,59.29,59.43,59.1,59.36,206400.0,35.0137,35.0964,34.9015,35.0551,206400.0
2007-03-06 12:30:00,59.36,59.7,59.32,59.63,195200.0,35.0551,35.2558,35.0314,35.2145,195200.0
2007-03-06 13:00:00,59.65,60.08,59.61,60.02,244800.0,35.2263,35.4803,35.2027,35.4448,244800.0
2007-03-06 13:30:00,60.0,60.24,59.93,60.16,222600.0,35.433,35.5747,35.3917,35.5275,222600.0
2007-03-06 14:00:00,60.18,60.31,60.11,60.25,315800.0,35.5393,35.6161,35.498,35.5807,315800.0
2007-03-06 14:30:00,60.26,60.45,60.13,60.38,226100.0,35.5866,35.6988,35.5098,35.6574,226100.0
2007-03-06 15:00:00,60.39,60.55,60.08,60.24,315600.0,35.6633,35.7578,35.4803,35.5747,315600.0
2007-03-06 15:30:00,60.23,60.23,59.89,59.98,410200.0,35.5688,35.5688,35.3681,35.4212,410200.0
2007-03-07 09:30:00,60.04,60.5,59.61,59.76,297400.0,35.4566,35.7283,35.2027,35.2913,297400.0
2007-03-07 10:00:00,59.75,60.45,59.72,60.32,225200.0,35.2854,35.6988,35.2677,35.622,225200.0
2007-03-07 10:30:00,60.32,60.81,60.1,60.12,312900.0,35.622,35.9114,35.4921,35.5039,312900.0
2007-03-07 11:00:00,60.12,60.48,59.85,60.29,196100.0,35.5039,35.7165,35.3444,35.6043,196100.0
2007-03-07 11:30:00,60.29,60.48,59.92,60.3,217100.0,35.6043,35.7165,35.3858,35.6102,217100.0
2007-03-07 12:00:00,60.3,60.53,60.12,60.51,324800.0,35.6102,35.746,35.5039,35.7342,324800.0
2007-03-07 12:30:00,60.51,60.8,60.48,60.64,136100.0,35.7342,35.9055,35.7165,35.811,136100.0
2007-03-07 13:00:00,60.63,60.97,60.56,60.83,145200.0,35.8051,36.0058,35.7637,35.9232,145200.0
2007-03-07 13:30:00,60.83,60.97,60.69,60.69,103000.0,35.9232,36.0058,35.8405,35.8405,103000.0
2007-03-07 14:00:00,60.7,60.7,60.4,60.5,195700.0,35.8464,35.8464,35.6692,35.7283,195700.0
2007-03-07 14:30:00,60.52,60.63,60.34,60.37,200900.0,35.7401,35.8051,35.6338,35.6515,200900.0
2007-03-07 15:00:00,60.36,60.63,60.3,60.31,172100.0,35.6456,35.8051,35.6102,35.6161,172100.0
2007-03-07 15:30:00,60.32,60.34,59.79,59.89,297600.0,35.622,35.6338,35.309,35.3681,297600.0
2007-03-08 09:30:00,61.7,63.21,61.14,62.91,1125300.0,36.4369,37.3287,36.1062,37.1515,1125300.0
2007-03-08 10:00:00,62.91,63.45,62.81,63.08,675500.0,37.1515,37.4704,37.0925,37.2519,675500.0
2007-03-08 10:30:00,63.1,63.4,63.05,63.3,427300.0,37.2637,37.4409,37.2342,37.3818,427300.0
2007-03-08 11:00:00,63.31,63.62,63.15,63.56,561800.0,37.3877,37.5708,37.2932,37.5354,561800.0
2007-03-08 11:30:00,63.56,63.8,63.41,63.62,380700.0,37.5354,37.6771,37.4468,37.5708,380700.0
2007-03-08 12:00:00,63.6,63.69,63.43,63.69,208200.0,37.559,37.6121,37.4586,37.6121,208200.0
2007-03-08 12:30:00,63.69,64.14,63.45,63.71,443700.0,37.6121,37.8779,37.4704,37.624,443700.0
2007-03-08 13:00:00,63.71,63.84,63.6,63.73,167100.0,37.624,37.7007,37.559,37.6358,167100.0
2007-03-08 13:30:00,63.72,63.76,63.5,63.67,230500.0,37.6299,37.6535,37.4999,37.6003,230500.0
2007-03-08 14:00:00,63.66,63.78,63.3,63.43,356700.0,37.5944,37.6653,37.3818,37.4586,356700.0
2007-03-08 14:30:00,63.43,63.44,62.94,63.22,448200.0,37.4586,37.4645,37.1692,37.3346,448200.0
2007-03-08 15:00:00,63.23,63.32,62.76,62.79,615500.0,37.3405,37.3936,37.0629,37.0806,615500.0
2007-03-08 15:30:00,62.8,63.11,62.65,63.05,990900.0,37.0866,37.2696,36.998,37.2342,990900.0
2007-03-09 09:30:00,63.78,63.91,63.09,63.26,477200.0,37.6653,37.7421,37.2578,37.3582,477200.0
2007-03-09 10:00:00,63.26,63.45,62.77,63.32,513600.0,37.3582,37.4704,37.0688,37.3936,513600.0
2007-03-09 10:30:00,63.31,63.92,63.23,63.88,408800.0,37.3877,37.748,37.3405,37.7243,408800.0
2007-03-09 11:00:00,63.88,64.1,63.65,64.06,335400.0,37.7243,37.8543,37.5885,37.8306,335400.0
2007-03-09 11:30:00,64.06,64.38,64.0,64.22,370000.0,37.8306,38.0196,37.7952,37.9251,370000.0
2007-03-09 12:00:00,64.22,64.55,64.22,64.47,214100.0,37.9251,38.12,37.9251,38.0728,214100.0
2007-03-09 12:30:00,64.47,64.6,64.33,64.36,224200.0,38.0728,38.1495,37.9901,38.0078,224200.0
2007-03-09 13:00:00,64.37,64.58,64.33,64.47,240600.0,38.0137,38.1377,37.9901,38.0728,240600.0
2007-03-09 13:30:00,64.47,64.55,63.99,64.15,367000.0,38.0728,38.12,37.7893,37.8838,367000.0
2007-03-09 14:00:00,64.14,64.27,63.95,64.04,306200.0,37.8779,37.9547,37.7657,37.8188,306200.0
2007-03-09 14:30:00,64.04,64.18,63.84,64.04,278600.0,37.8188,37.9015,37.7007,37.8188,278600.0
2007-03-09 15:00:00,64.04,64.1,63.94,63.97,201800.0,37.8188,37.8543,37.7598,37.7775,201800.0
2007-03-09 15:30:00,63.97,64.34,63.94,64.27,415900.0,37.7775,37.996,37.7598,37.9547,415900.0
2007-03-12 09:30:00,63.0,64.55,63.0,63.44,491900.0,37.2047,38.12,37.2047,37.4645,491900.0
2007-03-12 10:00:00,63.43,64.45,63.29,64.07,374100.0,37.4586,38.061,37.3759,37.8366,374100.0
2007-03-12 10:30:00,64.01,64.42,63.83,64.18,212200.0,37.8011,38.0432,37.6948,37.9015,212200.0
2007-03-12 11:00:00,64.17,64.25,63.86,63.91,171300.0,37.8956,37.9429,37.7125,37.7421,171300.0
2007-03-12 11:30:00,63.91,63.98,63.65,63.65,138400.0,37.7421,37.7834,37.5885,37.5885,138400.0
2007-03-12 12:00:00,63.64,64.12,63.6,63.85,267700.0,37.5826,37.8661,37.559,37.7066,267700.0
2007-03-12 12:30:00,63.85,63.9,63.54,63.69,223100.0,37.7066,37.7362,37.5236,37.6121,223100.0
2007-03-12 13:00:00,63.69,63.82,63.48,63.52,156200.0,37.6121,37.6889,37.4881,37.5117,156200.0
2007-03-12 13:30:00,63.53,63.73,63.44,63.68,150700.0,37.5177,37.6358,37.4645,37.6062,150700.0
2007-03-12 14:00:00,63.69,63.7,63.37,63.53,204900.0,37.6121,37.618,37.4232,37.5177,204900.0
2007-03-12 14:30:00,63.54,63.69,63.4,63.56,175100.0,37.5236,37.6121,37.4409,37.5354,175100.0
2007-03-12 15:00:00,63.59,63.6,62.9,62.92,309300.0,37.5531,37.559,37.1456,37.1574,309300.0
2007-03-12 15:30:00,62.91,63.81,61.7,63.17,1570500.0,37.1515,37.683,36.4369,37.3051,1570500.0
2007-03-13 09:30:00,62.68,63.77,62.41,63.46,548900.0,37.0157,37.6594,36.8562,37.4763,548900.0
2007-03-13 10:00:00,63.46,63.53,62.92,63.46,409100.0,37.4763,37.5177,37.1574,37.4763,409100.0
2007-03-13 10:30:00,63.48,63.96,63.33,63.81,307400.0,37.4881,37.7716,37.3995,37.683,307400.0
2007-03-13 11:00:00,63.83,63.86,63.1,63.2,163300.0,37.6948,37.7125,37.2637,37.3228,163300.0
2007-03-13 11:30:00,63.2,63.34,62.7,62.93,259200.0,37.3228,37.4055,37.0275,37.1633,259200.0
2007-03-13 12:00:00,62.93,62.99,62.19,62.19,238100.0,37.1633,37.1988,36.7263,36.7263,238100.0
2007-03-13 12:30:00,62.19,62.52,62.01,62.24,354500.0,36.7263,36.9212,36.62,36.7558,354500.0
2007-03-13 13:00:00,62.24,62.35,61.83,61.99,218100.0,36.7558,36.8208,36.5137,36.6082,218100.0
2007-03-13 13:30:00,61.98,61.98,61.61,61.76,264000.0,36.6023,36.6023,36.3838,36.4724,264000.0
2007-03-13 14:00:00,61.8,61.88,61.41,61.58,288800.0,36.496,36.5432,36.2657,36.3661,288800.0
2007-03-13 14:30:00,61.57,61.75,61.04,61.1,360400.0,36.3602,36.4665,36.0472,36.0826,360400.0
2007-03-13 15:00:00,61.1,61.14,60.85,60.97,504100.0,36.0826,36.1062,35.935,36.0058,504100.0
2007-03-13 15:30:00,60.97,61.06,60.6,60.75,514200.0,36.0058,36.059,35.7873,35.8759,514200.0
2007-03-14 09:30:00,61.78,62.26,61.23,61.98,931500.0,36.4842,36.7677,36.1594,36.6023,931500.0
2007-03-14 10:00:00,62.0,62.58,61.43,62.31,721100.0,36.6141,36.9566,36.2775,36.7972,721100.0
2007-03-14 10:30:00,62.27,62.71,61.97,62.16,580600.0,36.7736,37.0334,36.5964,36.7086,580600.0
2007-03-14 11:00:00,62.16,62.47,61.94,61.99,349000.0,36.7086,36.8917,36.5787,36.6082,349000.0
2007-03-14 11:30:00,61.99,62.16,61.67,61.96,343100.0,36.6082,36.7086,36.4192,36.5905,343100.0
2007-03-14 12:00:00,61.96,61.96,61.28,61.42,489200.0,36.5905,36.5905,36.1889,36.2716,489200.0
2007-03-14 12:30:00,61.46,61.49,60.82,61.03,448000.0,36.2952,36.3129,35.9173,36.0413,448000.0
2007-03-14 13:00:00,61.06,62.12,61.03,61.83,468900.0,36.059,36.685,36.0413,36.5137,468900.0
2007-03-14 13:30:00,61.85,62.27,61.63,62.12,277200.0,36.5255,36.7736,36.3956,36.685,277200.0
2007-03-14 14:00:00,62.1,62.55,61.96,62.4,367000.0,36.6732,36.9389,36.5905,36.8503,367000.0
2007-03-14 14:30:00,62.4,62.92,62.39,62.46,346300.0,36.8503,37.1574,36.8444,36.8858,346300.0
2007-03-14 15:00:00,62.47,63.2,62.45,63.14,468100.0,36.8917,37.3228,36.8799,37.2873,468100.0
2007-03-14 15:30:00,63.14,63.5,62.85,63.33,839300.0,37.2873,37.4999,37.1161,37.3995,839300.0
2007-03-15 09:30:00,62.53,63.94,62.51,63.84,689700.0,36.9271,37.7598,36.9153,37.7007,689700.0
2007-03-15 10:00:00,63.84,63.89,63.25,63.86,366800.0,37.7007,37.7303,37.3523,37.7125,366800.0
2007-03-15 10:30:00,63.86,64.16,63.66,64.06,412200.0,37.7125,37.8897,37.5944,37.8306,412200.0
2007-03-15 11:00:00,64.06,64.25,63.88,64.17,177800.0,37.8306,37.9429,37.7243,37.8956,177800.0
2007-03-15 11:30:00,64.18,64.22,63.66,63.71,332900.0,37.9015,37.9251,37.5944,37.624,332900.0
2007-03-15 12:00:00,63.72,63.77,63.51,63.73,305400.0,37.6299,37.6594,37.5058,37.6358,305400.0
2007-03-15 12:30:00,63.73,63.88,63.62,63.65,153200.0,37.6358,37.7243,37.5708,37.5885,153200.0
2007-03-15 13:00:00,63.66,63.8,63.5,63.54,145100.0,37.5944,37.6771,37.4999,37.5236,145100.0
2007-03-15 13:30:00,63.55,63.57,63.14,63.26,398700.0,37.5295,37.5413,37.2873,37.3582,398700.0
2007-03-15 14:00:00,63.29,63.36,63.02,63.09,252700.0,37.3759,37.4173,37.2165,37.2578,252700.0
2007-03-15 14:30:00,63.07,63.31,63.07,63.28,200400.0,37.246,37.3877,37.246,37.37,200400.0
2007-03-15 15:00:00,63.28,63.5,63.2,63.23,234100.0,37.37,37.4999,37.3228,37.3405,234100.0
2007-03-15 15:30:00,63.22,63.41,63.2,63.27,333800.0,37.3346,37.4468,37.3228,37.3641,333800.0
2007-03-16 09:30:00,63.28,63.76,63.01,63.41,727200.0,37.37,37.6535,37.2106,37.4468,727200.0
2007-03-16 10:00:00,63.43,63.5,62.96,63.09,189100.0,37.4586,37.4999,37.181,37.2578,189100.0
2007-03-16 10:30:00,63.09,63.15,62.56,62.57,212200.0,37.2578,37.2932,36.9448,36.9507,212200.0
2007-03-16 11:00:00,62.59,62.63,62.31,62.45,381400.0,36.9625,36.9862,36.7972,36.8799,381400.0
2007-03-16 11:30:00,62.48,62.52,61.9,62.05,398700.0,36.8976,36.9212,36.5551,36.6436,398700.0
2007-03-16 12:00:00,62.05,62.35,61.99,62.11,174700.0,36.6436,36.8208,36.6082,36.6791,174700.0
2007-03-16 12:30:00,62.11,62.14,61.95,61.98,155300.0,36.6791,36.6968,36.5846,36.6023,155300.0
2007-03-16 13:00:00,61.99,62.03,61.66,61.66,255300.0,36.6082,36.6318,36.4133,36.4133,255300.0
2007-03-16 13:30:00,61.69,61.82,61.66,61.74,195900.0,36.431,36.5078,36.4133,36.4606,195900.0
2007-03-16 14:00:00,61.74,61.75,61.38,61.75,251700.0,36.4606,36.4665,36.248,36.4665,251700.0
2007-03-16 14:30:00,61.76,61.85,61.41,61.63,188100.0,36.4724,36.5255,36.2657,36.3956,188100.0
2007-03-16 15:00:00,61.64,61.85,61.47,61.85,261300.0,36.4015,36.5255,36.3011,36.5255,261300.0
2007-03-16 15:30:00,61.85,61.9,61.63,61.7,468700.0,36.5255,36.5551,36.3956,36.4369,468700.0
2007-03-19 09:30:00,62.98,63.0,62.25,62.49,479600.0,37.1929,37.2047,36.7618,36.9035,479600.0
2007-03-19 10:00:00,62.49,62.78,62.08,62.74,295000.0,36.9035,37.0747,36.6614,37.0511,295000.0
2007-03-19 10:30:00,62.74,63.42,62.7,63.16,399900.0,37.0511,37.4527,37.0275,37.2992,399900.0
2007-03-19 11:00:00,63.16,63.26,62.9,63.2,262200.0,37.2992,37.3582,37.1456,37.3228,262200.0
2007-03-19 11:30:00,63.19,63.4,63.13,63.24,206700.0,37.3169,37.4409,37.2814,37.3464,206700.0
2007-03-19 12:00:00,63.24,63.34,63.12,63.23,331200.0,37.3464,37.4055,37.2755,37.3405,331200.0
2007-03-19 12:30:00,63.23,63.35,63.04,63.16,216100.0,37.3405,37.4114,37.2283,37.2992,216100.0
2007-03-19 13:00:00,63.17,63.25,62.97,63.1,183000.0,37.3051,37.3523,37.1869,37.2637,183000.0
2007-03-19 13:30:00,63.11,63.61,63.1,63.55,184200.0,37.2696,37.5649,37.2637,37.5295,184200.0
2007-03-19 14:00:00,63.55,63.62,63.36,63.45,221300.0,37.5295,37.5708,37.4173,37.4704,221300.0
2007-03-19 14:30:00,63.47,63.81,63.43,63.81,320400.0,37.4822,37.683,37.4586,37.683,320400.0
2007-03-19 15:00:00,63.8,63.81,63.55,63.72,263300.0,37.6771,37.683,37.5295,37.6299,263300.0
2007-03-19 15:30:00,63.7,63.82,63.49,63.75,619000.0,37.618,37.6889,37.494,37.6476,619000.0
2007-03-20 09:30:00,64.03,64.49,63.44,63.47,723000.0,37.8129,38.0846,37.4645,37.4822,723000.0
2007-03-20 10:00:00,63.47,64.5,63.32,64.47,528500.0,37.4822,38.0905,37.3936,38.0728,528500.0
2007-03-20 10:30:00,64.47,64.84,64.35,64.81,551300.0,38.0728,38.2913,38.0019,38.2736,551300.0
2007-03-20 11:00:00,64.81,65.11,64.63,64.91,508100.0,38.2736,38.4507,38.1673,38.3326,508100.0
2007-03-20 11:30:00,64.9,65.05,64.72,64.87,244200.0,38.3267,38.4153,38.2204,38.309,244200.0
2007-03-20 12:00:00,64.85,65.25,64.85,65.23,178300.0,38.2972,38.5334,38.2972,38.5216,178300.0
2007-03-20 12:30:00,65.23,65.25,64.53,64.71,285100.0,38.5216,38.5334,38.1082,38.2145,285100.0
2007-03-20 13:00:00,64.71,64.85,64.16,64.17,212000.0,38.2145,38.2972,37.8897,37.8956,212000.0
2007-03-20 13:30:00,64.16,64.28,63.87,63.97,386000.0,37.8897,37.9606,37.7184,37.7775,386000.0
2007-03-20 14:00:00,63.97,64.03,63.7,63.71,244600.0,37.7775,37.8129,37.618,37.624,244600.0
2007-03-20 14:30:00,63.72,63.73,63.3,63.4,491300.0,37.6299,37.6358,37.3818,37.4409,491300.0
2007-03-20 15:00:00,63.41,63.82,63.37,63.58,364500.0,37.4468,37.6889,37.4232,37.5472,364500.0
2007-03-20 15:30:00,63.59,63.8,63.59,63.75,361700.0,37.5531,37.6771,37.5531,37.6476,361700.0
2007-03-21 09:30:00,64.15,64.48,63.82,64.29,638600.0,37.8838,38.0787,37.6889,37.9665,638600.0
2007-03-21 10:00:00,64.28,64.83,64.22,64.3,340100.0,37.9606,38.2854,37.9251,37.9724,340100.0
2007-03-21 10:30:00,64.27,64.51,64.17,64.18,220000.0,37.9547,38.0964,37.8956,37.9015,220000.0
2007-03-21 11:00:00,64.17,64.55,64.17,64.5,165200.0,37.8956,38.12,37.8956,38.0905,165200.0
2007-03-21 11:30:00,64.5,64.67,64.27,64.41,153600.0,38.0905,38.1909,37.9547,38.0373,153600.0
2007-03-21 12:00:00,64.4,64.78,64.37,64.51,146300.0,38.0314,38.2558,38.0137,38.0964,146300.0
2007-03-21 12:30:00,64.53,64.64,64.48,64.57,98800.0,38.1082,38.1732,38.0787,38.1318,98800.0
2007-03-21 13:00:00,64.58,64.7,64.55,64.65,69300.0,38.1377,38.2086,38.12,38.1791,69300.0
2007-03-21 13:30:00,64.64,64.78,64.56,64.57,120700.0,38.1732,38.2558,38.1259,38.1318,120700.0
2007-03-21 14:00:00,64.58,65.1,64.38,65.0,491500.0,38.1377,38.4448,38.0196,38.3858,491500.0
2007-03-21 14:30:00,65.01,65.38,64.94,65.37,378400.0,38.3917,38.6102,38.3503,38.6043,378400.0
2007-03-21 15:00:00,65.34,65.38,64.91,65.12,367800.0,38.5866,38.6102,38.3326,38.4566,367800.0
2007-03-21 15:30:00,65.1,65.53,64.99,65.44,479300.0,38.4448,38.6988,38.3799,38.6456,479300.0
2007-03-22 09:30:00,65.12,65.6,64.77,65.24,493000.0,38.4566,38.7401,38.2499,38.5275,493000.0
2007-03-22 10:00:00,65.26,65.37,64.9,65.03,280600.0,38.5393,38.6043,38.3267,38.4035,280600.0
2007-03-22 10:30:00,64.99,65.17,64.85,64.87,401900.0,38.3799,38.4862,38.2972,38.309,401900.0
2007-03-22 11:00:00,64.87,64.97,64.72,64.85,216800.0,38.309,38.368,38.2204,38.2972,216800.0
2007-03-22 11:30:00,64.83,65.21,64.71,65.19,158600.0,38.2854,38.5098,38.2145,38.498,158600.0
2007-03-22 12:00:00,65.21,65.58,65.11,65.25,214000.0,38.5098,38.7283,38.4507,38.5334,214000.0
2007-03-22 12:30:00,65.25,65.39,64.96,65.12,130800.0,38.5334,38.6161,38.3621,38.4566,130800.0
2007-03-22 13:00:00,65.11,65.16,64.83,64.9,147700.0,38.4507,38.4803,38.2854,38.3267,147700.0
2007-03-22 13:30:00,64.92,64.95,64.72,64.89,189100.0,38.3385,38.3562,38.2204,38.3208,189100.0
2007-03-22 14:00:00,64.9,65.2,64.85,64.93,150500.0,38.3267,38.5039,38.2972,38.3444,150500.0
2007-03-22 14:30:00,64.95,65.17,64.88,65.09,134000.0,38.3562,38.4862,38.3149,38.4389,134000.0
2007-03-22 15:00:00,65.1,65.12,64.72,64.92,290500.0,38.4448,38.4566,38.2204,38.3385,290500.0
2007-03-22 15:30:00,64.93,64.93,64.65,64.74,328300.0,38.3444,38.3444,38.1791,38.2322,328300.0
2007-03-23 09:30:00,65.65,65.65,63.87,65.14,334100.0,38.7696,38.7696,37.7184,38.4684,334100.0
2007-03-23 10:00:00,65.14,65.35,64.82,64.9,305500.0,38.4684,38.5925,38.2795,38.3267,305500.0
2007-03-23 10:30:00,64.88,65.41,64.79,65.32,223900.0,38.3149,38.6279,38.2617,38.5747,223900.0
2007-03-23 11:00:00,65.32,65.37,64.96,65.03,173500.0,38.5747,38.6043,38.3621,38.4035,173500.0
2007-03-23 11:30:00,65.04,65.2,64.88,64.98,80400.0,38.4094,38.5039,38.3149,38.374,80400.0
2007-03-23 12:00:00,64.98,65.14,64.91,65.04,86700.0,38.374,38.4684,38.3326,38.4094,86700.0
2007-03-23 12:30:00,65.02,65.04,64.8,65.03,69300.0,38.3976,38.4094,38.2677,38.4035,69300.0
2007-03-23 13:00:00,65.03,65.08,64.73,64.95,111300.0,38.4035,38.433,38.2263,38.3562,111300.0
2007-03-23 13:30:00,64.95,65.04,64.83,64.95,67700.0,38.3562,38.4094,38.2854,38.3562,67700.0
2007-03-23 14:00:00,64.95,65.13,64.9,65.06,94900.0,38.3562,38.4625,38.3267,38.4212,94900.0
2007-03-23 14:30:00,65.06,65.32,65.05,65.13,113000.0,38.4212,38.5747,38.4153,38.4625,113000.0
2007-03-23 15:00:00,65.12,65.34,65.09,65.22,177900.0,38.4566,38.5866,38.4389,38.5157,177900.0
2007-03-23 15:30:00,65.22,65.23,65.07,65.2,191900.0,38.5157,38.5216,38.4271,38.5039,191900.0
2007-03-26 09:30:00,65.4,65.72,65.11,65.33,308400.0,38.622,38.811,38.4507,38.5806,308400.0
2007-03-26 10:00:00,65.35,65.35,64.4,64.64,460700.0,38.5925,38.5925,38.0314,38.1732,460700.0
2007-03-26 10:30:00,64.64,65.01,64.58,64.84,335700.0,38.1732,38.3917,38.1377,38.2913,335700.0
2007-03-26 11:00:00,64.82,64.88,64.5,64.66,271400.0,38.2795,38.3149,38.0905,38.185,271400.0
2007-03-26 11:30:00,64.64,64.96,64.42,64.82,194900.0,38.1732,38.3621,38.0432,38.2795,194900.0
2007-03-26 12:00:00,64.82,65.29,64.68,65.18,153000.0,38.2795,38.557,38.1968,38.4921,153000.0
2007-03-26 12:30:00,65.18,65.29,64.92,64.93,158800.0,38.4921,38.557,38.3385,38.3444,158800.0
2007-03-26 13:00:00,64.92,65.11,64.82,64.87,116300.0,38.3385,38.4507,38.2795,38.309,116300.0
2007-03-26 13:30:00,64.87,65.35,64.85,65.32,158300.0,38.309,38.5925,38.2972,38.5747,158300.0
2007-03-26 14:00:00,65.32,65.66,65.27,65.48,249400.0,38.5747,38.7755,38.5452,38.6692,249400.0
2007-03-26 14:30:00,65.48,65.51,65.18,65.35,156600.0,38.6692,38.6869,38.4921,38.5925,156600.0
2007-03-26 15:00:00,65.35,65.45,65.13,65.31,205800.0,38.5925,38.6515,38.4625,38.5688,205800.0
2007-03-26 15:30:00,65.34,65.53,65.28,65.46,384700.0,38.5866,38.6988,38.5511,38.6574,384700.0
2007-03-27 09:30:00,65.53,65.93,65.23,65.58,397700.0,38.6988,38.935,38.5216,38.7283,397700.0
2007-03-27 10:00:00,65.6,65.74,65.41,65.55,448600.0,38.7401,38.8228,38.6279,38.7106,448600.0
2007-03-27 10:30:00,65.54,66.26,65.3,66.26,495300.0,38.7047,39.1299,38.5629,39.1299,495300.0
2007-03-27 11:00:00,66.27,66.29,65.66,65.79,377700.0,39.1358,39.1476,38.7755,38.8523,377700.0
2007-03-27 11:30:00,65.8,66.0,65.44,65.82,297700.0,38.8582,38.9763,38.6456,38.87,297700.0
2007-03-27 12:00:00,65.86,65.99,65.73,65.8,185200.0,38.8936,38.9704,38.8169,38.8582,185200.0
2007-03-27 12:30:00,65.8,65.97,65.68,65.73,145400.0,38.8582,38.9586,38.7873,38.8169,145400.0
2007-03-27 13:00:00,65.73,65.87,65.69,65.69,173200.0,38.8169,38.8995,38.7932,38.7932,173200.0
2007-03-27 13:30:00,65.72,65.79,65.62,65.66,151400.0,38.811,38.8523,38.7519,38.7755,151400.0
2007-03-27 14:00:00,65.67,65.68,65.3,65.36,333000.0,38.7814,38.7873,38.5629,38.5984,333000.0
2007-03-27 14:30:00,65.35,65.55,65.32,65.5,156500.0,38.5925,38.7106,38.5747,38.681,156500.0
2007-03-27 15:00:00,65.49,65.81,65.43,65.72,240900.0,38.6751,38.8641,38.6397,38.811,240900.0
2007-03-27 15:30:00,65.72,65.83,65.69,65.75,404100.0,38.811,38.8759,38.7932,38.8287,404100.0
2007-03-28 09:30:00,65.3,65.4,64.0,64.65,557000.0,38.9257,38.9853,38.1507,38.5382,557000.0
2007-03-28 10:00:00,64.66,64.98,64.41,64.77,388800.0,38.5442,38.7349,38.3951,38.6097,388800.0
2007-03-28 10:30:00,64.77,64.8,64.37,64.71,521300.0,38.6097,38.6276,38.3713,38.574,521300.0
2007-03-28 11:00:00,64.69,65.1,64.61,64.89,409900.0,38.562,38.8064,38.5144,38.6813,409900.0
2007-03-28 11:30:00,64.89,64.92,64.77,64.83,192200.0,38.6813,38.6991,38.6097,38.6455,192200.0
2007-03-28 12:00:00,64.83,65.27,64.83,65.02,244700.0,38.6455,38.9078,38.6455,38.7588,244700.0
2007-03-28 12:30:00,65.0,65.27,64.99,65.12,163300.0,38.7468,38.9078,38.7409,38.8184,163300.0
2007-03-28 13:00:00,65.14,65.14,64.97,65.05,114300.0,38.8303,38.8303,38.729,38.7766,114300.0
2007-03-28 13:30:00,65.06,65.19,64.95,64.99,211800.0,38.7826,38.8601,38.717,38.7409,211800.0
2007-03-28 14:00:00,64.98,65.1,64.7,64.94,305700.0,38.7349,38.8064,38.568,38.7111,305700.0
2007-03-28 14:30:00,64.94,65.0,64.7,64.8,276900.0,38.7111,38.7468,38.568,38.6276,276900.0
2007-03-28 15:00:00,64.8,64.97,64.69,64.88,242600.0,38.6276,38.729,38.562,38.6753,242600.0
2007-03-28 15:30:00,64.88,65.04,64.5,64.78,414900.0,38.6753,38.7707,38.4488,38.6157,414900.0
2007-03-29 09:30:00,65.79,65.93,65.4,65.69,476400.0,39.2178,39.3012,38.9853,39.1581,476400.0
2007-03-29 10:00:00,65.71,66.85,65.5,66.51,682600.0,39.1701,39.8496,39.0449,39.647,682600.0
2007-03-29 10:30:00,66.49,66.7,65.98,65.98,455300.0,39.635,39.7602,39.331,39.331,455300.0
2007-03-29 11:00:00,65.97,66.42,65.96,66.34,292100.0,39.3251,39.5933,39.3191,39.5456,292100.0
2007-03-29 11:30:00,66.34,66.34,65.97,66.08,261100.0,39.5456,39.5456,39.3251,39.3906,261100.0
2007-03-29 12:00:00,66.08,66.26,65.92,66.01,254500.0,39.3906,39.4979,39.2952,39.3489,254500.0
2007-03-29 12:30:00,66.02,66.25,65.86,66.0,195400.0,39.3549,39.492,39.2595,39.3429,195400.0
2007-03-29 13:00:00,66.01,66.03,65.52,65.7,263800.0,39.3489,39.3608,39.0568,39.1641,263800.0
2007-03-29 13:30:00,65.7,65.8,65.22,65.24,215900.0,39.1641,39.2237,38.878,38.8899,215900.0
2007-03-29 14:00:00,65.24,65.51,65.14,65.46,263100.0,38.8899,39.0508,38.8303,39.021,263100.0
2007-03-29 14:30:00,65.41,65.75,65.19,65.7,237800.0,38.9912,39.1939,38.8601,39.1641,237800.0
2007-03-29 15:00:00,65.7,66.09,65.64,65.96,283400.0,39.1641,39.3966,39.1283,39.3191,283400.0
2007-03-29 15:30:00,65.95,66.22,65.86,66.04,379000.0,39.3131,39.4741,39.2595,39.3668,379000.0
2007-03-30 09:30:00,66.01,66.5,65.83,66.25,396900.0,39.3489,39.641,39.2416,39.492,396900.0
2007-03-30 10:00:00,66.24,66.46,66.1,66.38,354300.0,39.486,39.6171,39.4025,39.5695,354300.0
2007-03-30 10:30:00,66.37,66.48,66.08,66.46,228700.0,39.5635,39.6291,39.3906,39.6171,228700.0
2007-03-30 11:00:00,66.45,66.58,66.34,66.5,349400.0,39.6112,39.6887,39.5456,39.641,349400.0
2007-03-30 11:30:00,66.53,66.74,65.8,66.09,560800.0,39.6589,39.7841,39.2237,39.3966,560800.0
2007-03-30 12:00:00,66.05,66.07,65.22,65.28,420000.0,39.3727,39.3847,38.878,38.9137,420000.0
2007-03-30 12:30:00,65.28,65.61,65.19,65.5,256500.0,38.9137,39.1105,38.8601,39.0449,256500.0
2007-03-30 13:00:00,65.5,65.69,65.32,65.35,156600.0,39.0449,39.1581,38.9376,38.9555,156600.0
2007-03-30 13:30:00,65.34,65.78,65.33,65.65,173900.0,38.9495,39.2118,38.9435,39.1343,173900.0
2007-03-30 14:00:00,65.66,65.69,65.43,65.58,132400.0,39.1403,39.1581,39.0032,39.0926,132400.0
2007-03-30 14:30:00,65.56,65.6,65.2,65.33,139700.0,39.0807,39.1045,38.8661,38.9435,139700.0
2007-03-30 15:00:00,65.34,65.34,65.11,65.25,183700.0,38.9495,38.9495,38.8124,38.8959,183700.0
2007-03-30 15:30:00,65.23,65.25,65.0,65.04,407800.0,38.8839,38.8959,38.7468,38.7707,407800.0
2007-04-02 09:30:00,65.0,65.17,64.55,64.95,408700.0,38.7468,38.8482,38.4786,38.717,408700.0
2007-04-02 10:00:00,64.95,65.3,64.58,64.61,453600.0,38.717,38.9257,38.4965,38.5144,453600.0
2007-04-02 10:30:00,64.61,64.66,64.2,64.37,383500.0,38.5144,38.5442,38.2699,38.3713,383500.0
2007-04-02 11:00:00,64.38,65.0,64.36,64.97,171400.0,38.3772,38.7468,38.3653,38.729,171400.0
2007-04-02 11:30:00,64.97,64.97,64.7,64.83,145200.0,38.729,38.729,38.568,38.6455,145200.0
2007-04-02 12:00:00,64.83,64.83,64.46,64.58,185600.0,38.6455,38.6455,38.4249,38.4965,185600.0
2007-04-02 12:30:00,64.58,64.74,64.57,64.59,122600.0,38.4965,38.5918,38.4905,38.5024,122600.0
2007-04-02 13:00:00,64.58,64.63,64.42,64.53,166000.0,38.4965,38.5263,38.4011,38.4667,166000.0
2007-04-02 13:30:00,64.53,64.64,64.46,64.49,123100.0,38.4667,38.5322,38.4249,38.4428,123100.0
2007-04-02 14:00:00,64.48,64.5,64.27,64.47,178100.0,38.4369,38.4488,38.3117,38.4309,178100.0
2007-04-02 14:30:00,64.45,64.67,64.44,64.66,137300.0,38.419,38.5501,38.413,38.5442,137300.0
2007-04-02 15:00:00,64.66,64.98,64.65,64.93,207600.0,38.5442,38.7349,38.5382,38.7051,207600.0
2007-04-02 15:30:00,64.92,64.93,64.73,64.85,309300.0,38.6991,38.7051,38.5859,38.6574,309300.0
2007-04-03 09:30:00,65.28,65.29,64.56,64.65,260700.0,38.9137,38.9197,38.4845,38.5382,260700.0
2007-04-03 10:00:00,64.65,64.85,64.38,64.49,290000.0,38.5382,38.6574,38.3772,38.4428,290000.0
2007-04-03 10:30:00,64.49,65.03,64.47,64.82,303600.0,38.4428,38.7647,38.4309,38.6395,303600.0
2007-04-03 11:00:00,64.85,64.99,64.62,64.92,211600.0,38.6574,38.7409,38.5203,38.6991,211600.0
2007-04-03 11:30:00,64.93,65.37,64.91,65.29,256600.0,38.7051,38.9674,38.6932,38.9197,256600.0
2007-04-03 12:00:00,65.29,65.53,65.24,65.41,245400.0,38.9197,39.0628,38.8899,38.9912,245400.0
2007-04-03 12:30:00,65.4,65.55,65.3,65.47,201800.0,38.9853,39.0747,38.9257,39.027,201800.0
2007-04-03 13:00:00,65.49,65.8,65.47,65.55,249600.0,39.0389,39.2237,39.027,39.0747,249600.0
2007-04-03 13:30:00,65.54,65.68,65.3,65.32,173400.0,39.0687,39.1522,38.9257,38.9376,173400.0
2007-04-03 14:00:00,65.32,65.38,65.06,65.13,207000.0,38.9376,38.9734,38.7826,38.8243,207000.0
2007-04-03 14:30:00,65.15,65.43,65.12,65.4,157800.0,38.8362,39.0032,38.8184,38.9853,157800.0
2007-04-03 15:00:00,65.4,65.48,65.18,65.36,252600.0,38.9853,39.033,38.8541,38.9614,252600.0
2007-04-03 15:30:00,65.36,65.47,65.17,65.31,300800.0,38.9614,39.027,38.8482,38.9316,300800.0
2007-04-04 09:30:00,65.33,65.33,64.8,64.95,351700.0,38.9435,38.9435,38.6276,38.717,351700.0
2007-04-04 10:00:00,64.97,65.61,64.82,65.48,281200.0,38.729,39.1105,38.6395,39.033,281200.0
2007-04-04 10:30:00,65.47,65.6,65.37,65.43,180200.0,39.027,39.1045,38.9674,39.0032,180200.0
2007-04-04 11:00:00,65.42,65.86,65.31,65.65,204000.0,38.9972,39.2595,38.9316,39.1343,204000.0
2007-04-04 11:30:00,65.65,65.9,65.62,65.85,159900.0,39.1343,39.2833,39.1164,39.2535,159900.0
2007-04-04 12:00:00,65.85,66.1,65.85,66.0,185000.0,39.2535,39.4025,39.2535,39.3429,185000.0
2007-04-04 12:30:00,65.99,66.26,65.98,66.14,152600.0,39.337,39.4979,39.331,39.4264,152600.0
2007-04-04 13:00:00,66.14,66.14,65.85,65.85,171300.0,39.4264,39.4264,39.2535,39.2535,171300.0
2007-04-04 13:30:00,65.86,65.9,65.64,65.69,102300.0,39.2595,39.2833,39.1283,39.1581,102300.0
2007-04-04 14:00:00,65.68,65.94,65.63,65.84,123700.0,39.1522,39.3072,39.1224,39.2476,123700.0
2007-04-04 14:30:00,65.84,65.95,65.65,65.67,115500.0,39.2476,39.3131,39.1343,39.1462,115500.0
2007-04-04 15:00:00,65.66,65.87,65.59,65.73,137100.0,39.1403,39.2654,39.0985,39.182,137100.0
2007-04-04 15:30:00,65.73,65.88,65.61,65.69,265100.0,39.182,39.2714,39.1105,39.1581,265100.0
2007-04-05 09:30:00,65.96,66.0,65.48,65.77,334900.0,39.3191,39.3429,39.033,39.2058,334900.0
2007-04-05 10:00:00,65.77,66.68,65.75,66.59,394500.0,39.2058,39.7483,39.1939,39.6946,394500.0
2007-04-05 10:30:00,66.61,67.1,66.61,67.03,457800.0,39.7066,39.9987,39.7066,39.9569,457800.0
2007-04-05 11:00:00,67.06,67.1,66.81,66.97,219000.0,39.9748,39.9987,39.8258,39.9212,219000.0
2007-04-05 11:30:00,66.98,67.2,66.83,67.18,232000.0,39.9271,40.0583,39.8377,40.0463,232000.0
2007-04-05 12:00:00,67.17,67.34,66.94,66.94,282900.0,40.0404,40.1417,39.9033,39.9033,282900.0
2007-04-05 12:30:00,66.95,67.0,66.78,66.86,201300.0,39.9092,39.939,39.8079,39.8556,201300.0
2007-04-05 13:00:00,66.86,66.89,66.59,66.74,174600.0,39.8556,39.8735,39.6946,39.7841,174600.0
2007-04-05 13:30:00,66.75,66.8,66.6,66.8,208100.0,39.79,39.8198,39.7006,39.8198,208100.0
2007-04-05 14:00:00,66.8,66.82,66.6,66.66,181300.0,39.8198,39.8317,39.7006,39.7364,181300.0
2007-04-05 14:30:00,66.66,66.7,66.42,66.54,212200.0,39.7364,39.7602,39.5933,39.6648,212200.0
2007-04-05 15:00:00,66.54,66.7,66.38,66.44,272700.0,39.6648,39.7602,39.5695,39.6052,272700.0
2007-04-05 15:30:00,66.43,66.62,66.39,66.55,375400.0,39.5993,39.7125,39.5754,39.6708,375400.0
2007-04-09 09:30:00,67.45,67.84,66.94,67.43,358300.0,40.2073,40.4398,39.9033,40.1954,358300.0
2007-04-09 10:00:00,67.46,68.1,67.36,68.0,376800.0,40.2133,40.5948,40.1536,40.5351,376800.0
2007-04-09 10:30:00,68.0,68.07,67.74,68.0,201300.0,40.5351,40.5769,40.3802,40.5351,201300.0
2007-04-09 11:00:00,67.98,68.06,67.75,67.79,122100.0,40.5232,40.5709,40.3861,40.41,122100.0
2007-04-09 11:30:00,67.75,67.96,67.7,67.91,131100.0,40.3861,40.5113,40.3563,40.4815,131100.0
2007-04-09 12:00:00,67.9,67.99,67.82,67.97,199900.0,40.4755,40.5292,40.4278,40.5173,199900.0
2007-04-09 12:30:00,67.95,68.04,67.87,68.04,120700.0,40.5053,40.559,40.4577,40.559,120700.0
2007-04-09 13:00:00,68.04,68.09,67.83,68.04,150500.0,40.559,40.5888,40.4338,40.559,150500.0
2007-04-09 13:30:00,68.03,68.03,67.55,67.55,217500.0,40.553,40.553,40.2669,40.2669,217500.0
2007-04-09 14:00:00,67.55,67.78,67.36,67.51,320800.0,40.2669,40.404,40.1536,40.2431,320800.0
2007-04-09 14:30:00,67.51,67.55,67.37,67.5,153700.0,40.2431,40.2669,40.1596,40.2371,153700.0
2007-04-09 15:00:00,67.51,67.65,67.42,67.56,193200.0,40.2431,40.3265,40.1894,40.2729,193200.0
2007-04-09 15:30:00,67.55,67.64,67.39,67.54,417100.0,40.2669,40.3206,40.1715,40.2609,417100.0
2007-04-10 09:30:00,67.93,67.93,67.37,67.52,248800.0,40.4934,40.4934,40.1596,40.249,248800.0
2007-04-10 10:00:00,67.51,67.83,67.32,67.37,247600.0,40.2431,40.4338,40.1298,40.1596,247600.0
2007-04-10 10:30:00,67.4,67.52,67.34,67.36,155200.0,40.1775,40.249,40.1417,40.1536,155200.0
2007-04-10 11:00:00,67.36,67.39,67.05,67.1,203000.0,40.1536,40.1715,39.9688,39.9987,203000.0
2007-04-10 11:30:00,67.1,67.17,66.72,66.92,194500.0,39.9987,40.0404,39.7721,39.8914,194500.0
2007-04-10 12:00:00,66.92,67.16,66.83,67.1,185800.0,39.8914,40.0344,39.8377,39.9987,185800.0
2007-04-10 12:30:00,67.08,67.28,67.07,67.19,140700.0,39.9867,40.106,39.9808,40.0523,140700.0
2007-04-10 13:00:00,67.18,67.48,67.17,67.44,226400.0,40.0463,40.2252,40.0404,40.2013,226400.0
2007-04-10 13:30:00,67.43,67.45,67.12,67.18,174500.0,40.1954,40.2073,40.0106,40.0463,174500.0
2007-04-10 14:00:00,67.16,67.3,67.07,67.17,89100.0,40.0344,40.1179,39.9808,40.0404,89100.0
2007-04-10 14:30:00,67.17,67.34,67.13,67.15,91200.0,40.0404,40.1417,40.0165,40.0285,91200.0
2007-04-10 15:00:00,67.17,67.18,66.93,67.06,154200.0,40.0404,40.0463,39.8973,39.9748,154200.0
2007-04-10 15:30:00,67.05,67.21,66.99,67.07,280100.0,39.9688,40.0642,39.9331,39.9808,280100.0
2007-04-11 09:30:00,66.94,67.75,66.94,67.3,363200.0,39.9033,40.3861,39.9033,40.1179,363200.0
2007-04-11 10:00:00,67.3,67.4,66.8,66.89,265800.0,40.1179,40.1775,39.8198,39.8735,265800.0
2007-04-11 10:30:00,66.89,67.14,66.24,66.35,246700.0,39.8735,40.0225,39.486,39.5516,246700.0
2007-04-11 11:00:00,66.36,67.0,66.23,66.87,176700.0,39.5575,39.939,39.48,39.8615,176700.0
2007-04-11 11:30:00,66.87,66.88,66.63,66.76,81400.0,39.8615,39.8675,39.7185,39.796,81400.0
2007-04-11 12:00:00,66.77,66.88,66.51,66.59,109900.0,39.8019,39.8675,39.647,39.6946,109900.0
2007-04-11 12:30:00,66.56,66.85,66.5,66.82,95900.0,39.6768,39.8496,39.641,39.8317,95900.0
2007-04-11 13:00:00,66.8,66.83,66.65,66.75,109400.0,39.8198,39.8377,39.7304,39.79,109400.0
2007-04-11 13:30:00,66.75,66.98,66.7,66.77,137300.0,39.79,39.9271,39.7602,39.8019,137300.0
2007-04-11 14:00:00,66.77,66.77,66.5,66.67,267600.0,39.8019,39.8019,39.641,39.7423,267600.0
2007-04-11 14:30:00,66.66,66.71,66.26,66.32,262500.0,39.7364,39.7662,39.4979,39.5337,262500.0
2007-04-11 15:00:00,66.32,66.45,66.17,66.34,288700.0,39.5337,39.6112,39.4443,39.5456,288700.0
2007-04-11 15:30:00,66.34,66.6,66.26,66.47,298500.0,39.5456,39.7006,39.4979,39.6231,298500.0
2007-04-12 09:30:00,66.95,67.78,66.84,67.16,542800.0,39.9092,40.404,39.8437,40.0344,542800.0
2007-04-12 10:00:00,67.16,67.66,67.0,67.49,437400.0,40.0344,40.3325,39.939,40.2311,437400.0
2007-04-12 10:30:00,67.49,67.55,67.02,67.05,477000.0,40.2311,40.2669,39.951,39.9688,477000.0
2007-04-12 11:00:00,67.06,67.06,66.59,66.72,340000.0,39.9748,39.9748,39.6946,39.7721,340000.0
2007-04-12 11:30:00,66.72,66.78,66.51,66.69,206800.0,39.7721,39.8079,39.647,39.7543,206800.0
2007-04-12 12:00:00,66.67,66.9,66.5,66.51,278100.0,39.7423,39.8794,39.641,39.647,278100.0
2007-04-12 12:30:00,66.52,66.72,66.43,66.62,146200.0,39.6529,39.7721,39.5993,39.7125,146200.0
2007-04-12 13:00:00,66.62,66.76,66.53,66.76,130100.0,39.7125,39.796,39.6589,39.796,130100.0
2007-04-12 13:30:00,66.76,67.76,66.71,66.83,212600.0,39.796,40.3921,39.7662,39.8377,212600.0
2007-04-12 14:00:00,66.84,66.88,66.68,66.68,107400.0,39.8437,39.8675,39.7483,39.7483,107400.0
2007-04-12 14:30:00,66.67,66.73,66.53,66.66,163700.0,39.7423,39.7781,39.6589,39.7364,163700.0
2007-04-12 15:00:00,66.66,66.74,66.55,66.62,209800.0,39.7364,39.7841,39.6708,39.7125,209800.0
2007-04-12 15:30:00,66.62,66.71,66.5,66.64,334400.0,39.7125,39.7662,39.641,39.7244,334400.0
2007-04-13 09:30:00,66.89,66.98,66.13,66.8,261300.0,39.8735,39.9271,39.4204,39.8198,261300.0
2007-04-13 10:00:00,66.79,66.8,66.25,66.51,298300.0,39.8139,39.8198,39.492,39.647,298300.0
2007-04-13 10:30:00,66.51,66.9,66.45,66.89,172100.0,39.647,39.8794,39.6112,39.8735,172100.0
2007-04-13 11:00:00,66.89,67.07,66.81,66.9,165800.0,39.8735,39.9808,39.8258,39.8794,165800.0
2007-04-13 11:30:00,66.89,67.25,66.87,67.18,111300.0,39.8735,40.0881,39.8615,40.0463,111300.0
2007-04-13 12:00:00,67.16,67.2,66.84,66.87,103000.0,40.0344,40.0583,39.8437,39.8615,103000.0
2007-04-13 12:30:00,66.87,67.07,66.81,66.96,70500.0,39.8615,39.9808,39.8258,39.9152,70500.0
2007-04-13 13:00:00,66.95,67.08,66.79,66.85,75800.0,39.9092,39.9867,39.8139,39.8496,75800.0
2007-04-13 13:30:00,66.84,66.96,66.75,66.84,97700.0,39.8437,39.9152,39.79,39.8437,97700.0
2007-04-13 14:00:00,66.83,66.85,66.68,66.74,108000.0,39.8377,39.8496,39.7483,39.7841,108000.0
2007-04-13 14:30:00,66.75,66.93,66.73,66.8,104200.0,39.79,39.8973,39.7781,39.8198,104200.0
2007-04-13 15:00:00,66.79,66.83,66.73,66.78,80000.0,39.8139,39.8377,39.7781,39.8079,80000.0
2007-04-13 15:30:00,66.78,66.88,66.74,66.81,178700.0,39.8079,39.8675,39.7841,39.8258,178700.0
2007-04-16 09:30:00,66.75,67.43,66.5,66.81,360800.0,39.79,40.1954,39.641,39.8258,360800.0
2007-04-16 10:00:00,66.81,67.17,66.61,66.87,187800.0,39.8258,40.0404,39.7066,39.8615,187800.0
2007-04-16 10:30:00,66.84,66.92,66.72,66.81,167600.0,39.8437,39.8914,39.7721,39.8258,167600.0
2007-04-16 11:00:00,66.81,67.05,66.76,67.0,269200.0,39.8258,39.9688,39.796,39.939,269200.0
2007-04-16 11:30:00,67.0,67.23,66.93,67.1,186500.0,39.939,40.0761,39.8973,39.9987,186500.0
2007-04-16 12:00:00,67.13,67.4,67.03,67.37,145400.0,40.0165,40.1775,39.9569,40.1596,145400.0
2007-04-16 12:30:00,67.38,67.49,67.35,67.42,133200.0,40.1656,40.2311,40.1477,40.1894,133200.0
2007-04-16 13:00:00,67.41,67.49,67.27,67.38,78700.0,40.1834,40.2311,40.1,40.1656,78700.0
2007-04-16 13:30:00,67.38,67.38,67.18,67.27,121400.0,40.1656,40.1656,40.0463,40.1,121400.0
2007-04-16 14:00:00,67.25,67.38,67.19,67.23,87800.0,40.0881,40.1656,40.0523,40.0761,87800.0
2007-04-16 14:30:00,67.23,67.29,67.17,67.17,109900.0,40.0761,40.1119,40.0404,40.0404,109900.0
2007-04-16 15:00:00,67.17,67.54,67.14,67.53,176700.0,40.0404,40.2609,40.0225,40.255,176700.0
2007-04-16 15:30:00,67.53,67.7,67.34,67.44,433200.0,40.255,40.3563,40.1417,40.2013,433200.0
2007-04-17 09:30:00,67.56,67.56,67.03,67.3,287800.0,40.2729,40.2729,39.9569,40.1179,287800.0
2007-04-17 10:00:00,67.29,67.48,67.14,67.41,205900.0,40.1119,40.2252,40.0225,40.1834,205900.0
2007-04-17 10:30:00,67.44,68.26,67.44,67.93,355300.0,40.2013,40.6901,40.2013,40.4934,355300.0
2007-04-17 11:00:00,67.93,68.08,67.7,67.73,175000.0,40.4934,40.5828,40.3563,40.3742,175000.0
2007-04-17 11:30:00,67.73,67.75,67.52,67.68,175500.0,40.3742,40.3861,40.249,40.3444,175500.0
2007-04-17 12:00:00,67.71,67.76,67.3,67.31,123800.0,40.3623,40.3921,40.1179,40.1238,123800.0
2007-04-17 12:30:00,67.32,67.37,67.0,67.01,215100.0,40.1298,40.1596,39.939,39.945,215100.0
2007-04-17 13:00:00,67.01,67.03,66.64,66.71,198600.0,39.945,39.9569,39.7244,39.7662,198600.0
2007-04-17 13:30:00,66.72,66.77,66.52,66.54,155500.0,39.7721,39.8019,39.6529,39.6648,155500.0
2007-04-17 14:00:00,66.56,66.79,66.51,66.71,100400.0,39.6768,39.8139,39.647,39.7662,100400.0
2007-04-17 14:30:00,66.73,66.9,66.58,66.85,153900.0,39.7781,39.8794,39.6887,39.8496,153900.0
2007-04-17 15:00:00,66.85,66.85,66.55,66.75,193500.0,39.8496,39.8496,39.6708,39.79,193500.0
2007-04-17 15:30:00,66.75,66.85,66.59,66.61,241500.0,39.79,39.8496,39.6946,39.7066,241500.0
2007-04-18 09:30:00,66.39,66.5,65.5,66.5,324500.0,39.5754,39.641,39.0449,39.641,324500.0
2007-04-18 10:00:00,66.5,66.82,66.2,66.52,276300.0,39.641,39.8317,39.4622,39.6529,276300.0
2007-04-18 10:30:00,66.51,66.64,66.25,66.52,217700.0,39.647,39.7244,39.492,39.6529,217700.0
2007-04-18 11:00:00,66.48,66.8,66.33,66.51,159200.0,39.6291,39.8198,39.5397,39.647,159200.0
2007-04-18 11:30:00,66.55,66.56,66.05,66.11,135200.0,39.6708,39.6768,39.3727,39.4085,135200.0
2007-04-18 12:00:00,66.11,66.41,66.11,66.41,83200.0,39.4085,39.5873,39.4085,39.5873,83200.0
2007-04-18 12:30:00,66.4,66.41,66.08,66.28,182400.0,39.5814,39.5873,39.3906,39.5098,182400.0
2007-04-18 13:00:00,66.28,66.38,66.25,66.34,95000.0,39.5098,39.5695,39.492,39.5456,95000.0
2007-04-18 13:30:00,66.33,66.78,66.33,66.53,237400.0,39.5397,39.8079,39.5397,39.6589,237400.0
2007-04-18 14:00:00,66.52,66.63,66.3,66.3,224700.0,39.6529,39.7185,39.5218,39.5218,224700.0
2007-04-18 14:30:00,66.3,66.37,66.05,66.31,187200.0,39.5218,39.5635,39.3727,39.5277,187200.0
2007-04-18 15:00:00,66.32,66.32,66.1,66.16,232000.0,39.5337,39.5337,39.4025,39.4383,232000.0
2007-04-18 15:30:00,66.16,66.24,65.76,65.78,418800.0,39.4383,39.486,39.1999,39.2118,418800.0
2007-04-19 09:30:00,65.39,65.39,64.13,64.79,731500.0,38.9793,38.9793,38.2282,38.6217,731500.0
2007-04-19 10:00:00,64.79,65.8,64.34,65.4,572900.0,38.6217,39.2237,38.3534,38.9853,572900.0
2007-04-19 10:30:00,65.39,65.42,64.75,64.91,284300.0,38.9793,38.9972,38.5978,38.6932,284300.0
2007-04-19 11:00:00,64.92,65.45,64.89,64.98,279300.0,38.6991,39.0151,38.6813,38.7349,279300.0
2007-04-19 11:30:00,65.0,66.0,64.96,65.64,343200.0,38.7468,39.3429,38.723,39.1283,343200.0
2007-04-19 12:00:00,65.7,66.09,65.45,66.05,247100.0,39.1641,39.3966,39.0151,39.3727,247100.0
2007-04-19 12:30:00,66.07,66.24,65.85,66.02,150000.0,39.3847,39.486,39.2535,39.3549,150000.0
2007-04-19 13:00:00,66.07,66.37,65.83,66.22,221400.0,39.3847,39.5635,39.2416,39.4741,221400.0
2007-04-19 13:30:00,66.22,66.34,66.09,66.18,203200.0,39.4741,39.5456,39.3966,39.4502,203200.0
2007-04-19 14:00:00,66.16,66.37,65.86,65.97,258300.0,39.4383,39.5635,39.2595,39.3251,258300.0
2007-04-19 14:30:00,65.99,66.39,65.85,66.26,235400.0,39.337,39.5754,39.2535,39.4979,235400.0
2007-04-19 15:00:00,66.26,66.83,66.06,66.79,308000.0,39.4979,39.8377,39.3787,39.8139,308000.0
2007-04-19 15:30:00,66.73,67.13,66.44,66.61,653200.0,39.7781,40.0165,39.6052,39.7066,653200.0
2007-04-20 09:30:00,67.52,67.52,66.64,66.82,837800.0,40.249,40.249,39.7244,39.8317,837800.0
2007-04-20 10:00:00,66.81,67.2,66.63,67.05,427800.0,39.8258,40.0583,39.7185,39.9688,427800.0
2007-04-20 10:30:00,67.04,68.15,67.04,67.92,741800.0,39.9629,40.6246,39.9629,40.4875,741800.0
2007-04-20 11:00:00,67.92,67.98,67.55,67.72,279200.0,40.4875,40.5232,40.2669,40.3682,279200.0
2007-04-20 11:30:00,67.7,67.72,67.53,67.65,146300.0,40.3563,40.3682,40.255,40.3265,146300.0
2007-04-20 12:00:00,67.64,67.82,67.42,67.68,290400.0,40.3206,40.4278,40.1894,40.3444,290400.0
2007-04-20 12:30:00,67.69,67.86,67.5,67.78,204200.0,40.3504,40.4517,40.2371,40.404,204200.0
2007-04-20 13:00:00,67.78,67.82,67.55,67.65,209900.0,40.404,40.4278,40.2669,40.3265,209900.0
2007-04-20 13:30:00,67.65,67.7,67.32,67.32,133400.0,40.3265,40.3563,40.1298,40.1298,133400.0
2007-04-20 14:00:00,67.33,67.9,67.32,67.81,218700.0,40.1358,40.4755,40.1298,40.4219,218700.0
2007-04-20 14:30:00,67.82,67.84,67.39,67.47,240300.0,40.4278,40.4398,40.1715,40.2192,240300.0
2007-04-20 15:00:00,67.47,67.47,67.3,67.41,192400.0,40.2192,40.2192,40.1179,40.1834,192400.0
2007-04-20 15:30:00,67.4,67.75,67.28,67.64,366400.0,40.1775,40.3861,40.106,40.3206,366400.0
2007-04-23 09:30:00,68.0,68.82,67.55,68.65,369700.0,40.5351,41.024,40.2669,40.9226,369700.0
2007-04-23 10:00:00,68.7,68.89,68.5,68.64,300500.0,40.9524,41.0657,40.8332,40.9167,300500.0
2007-04-23 10:30:00,68.62,68.9,68.61,68.82,276400.0,40.9047,41.0716,40.8988,41.024,276400.0
2007-04-23 11:00:00,68.82,69.15,68.81,69.02,286100.0,41.024,41.2207,41.018,41.1432,286100.0
2007-04-23 11:30:00,69.04,69.04,68.6,68.77,159900.0,41.1551,41.1551,40.8928,40.9941,159900.0
2007-04-23 12:00:00,68.8,69.03,68.72,68.95,183800.0,41.012,41.1491,40.9643,41.1014,183800.0
2007-04-23 12:30:00,68.94,69.04,68.72,68.77,114100.0,41.0955,41.1551,40.9643,40.9941,114100.0
2007-04-23 13:00:00,68.77,69.03,68.75,68.92,113800.0,40.9941,41.1491,40.9822,41.0836,113800.0
2007-04-23 13:30:00,68.9,68.97,68.48,68.54,118400.0,41.0716,41.1134,40.8213,40.857,118400.0
2007-04-23 14:00:00,68.52,68.52,68.37,68.46,140400.0,40.8451,40.8451,40.7557,40.8094,140400.0
2007-04-23 14:30:00,68.44,68.75,68.43,68.62,146400.0,40.7974,40.9822,40.7915,40.9047,146400.0
2007-04-23 15:00:00,68.62,68.68,68.47,68.66,176500.0,40.9047,40.9405,40.8153,40.9286,176500.0
2007-04-23 15:30:00,68.65,68.68,68.54,68.58,209800.0,40.9226,40.9405,40.857,40.8809,209800.0
2007-04-24 09:30:00,67.5,67.98,66.76,66.93,814000.0,40.2371,40.5232,39.796,39.8973,814000.0
2007-04-24 10:00:00,66.93,67.01,66.35,66.5,681300.0,39.8973,39.945,39.5516,39.641,681300.0
2007-04-24 10:30:00,66.49,66.72,66.2,66.3,394500.0,39.635,39.7721,39.4622,39.5218,394500.0
2007-04-24 11:00:00,66.34,66.86,66.31,66.86,206600.0,39.5456,39.8556,39.5277,39.8556,206600.0
2007-04-24 11:30:00,66.86,66.95,66.76,66.83,252400.0,39.8556,39.9092,39.796,39.8377,252400.0
2007-04-24 12:00:00,66.82,67.1,66.76,66.85,178900.0,39.8317,39.9987,39.796,39.8496,178900.0
2007-04-24 12:30:00,66.84,66.97,66.66,66.8,153300.0,39.8437,39.9212,39.7364,39.8198,153300.0
2007-04-24 13:00:00,66.8,66.87,66.6,66.85,176500.0,39.8198,39.8615,39.7006,39.8496,176500.0
2007-04-24 13:30:00,66.85,66.96,66.71,66.88,135500.0,39.8496,39.9152,39.7662,39.8675,135500.0
2007-04-24 14:00:00,66.9,67.23,66.75,67.03,203300.0,39.8794,40.0761,39.79,39.9569,203300.0
2007-04-24 14:30:00,67.03,67.05,66.68,66.8,121100.0,39.9569,39.9688,39.7483,39.8198,121100.0
2007-04-24 15:00:00,66.8,66.84,66.58,66.63,173800.0,39.8198,39.8437,39.6887,39.7185,173800.0
2007-04-24 15:30:00,66.63,66.86,66.61,66.75,344800.0,39.7185,39.8556,39.7066,39.79,344800.0
2007-04-25 09:30:00,67.48,68.0,67.21,67.51,456900.0,40.2252,40.5351,40.0642,40.2431,456900.0
2007-04-25 10:00:00,67.5,67.5,66.82,66.91,490700.0,40.2371,40.2371,39.8317,39.8854,490700.0
2007-04-25 10:30:00,66.89,67.12,66.75,67.01,223600.0,39.8735,40.0106,39.79,39.945,223600.0
2007-04-25 11:00:00,67.02,67.39,67.0,67.39,236300.0,39.951,40.1715,39.939,40.1715,236300.0
2007-04-25 11:30:00,67.38,67.39,67.0,67.2,600300.0,40.1656,40.1715,39.939,40.0583,600300.0
2007-04-25 12:00:00,67.21,67.25,67.03,67.18,115800.0,40.0642,40.0881,39.9569,40.0463,115800.0
2007-04-25 12:30:00,67.18,67.18,66.89,66.94,129900.0,40.0463,40.0463,39.8735,39.9033,129900.0
2007-04-25 13:00:00,66.94,67.19,66.89,66.92,201400.0,39.9033,40.0523,39.8735,39.8914,201400.0
2007-04-25 13:30:00,66.94,67.15,66.86,67.05,242600.0,39.9033,40.0285,39.8556,39.9688,242600.0
2007-04-25 14:00:00,67.03,67.32,66.93,67.3,219600.0,39.9569,40.1298,39.8973,40.1179,219600.0
2007-04-25 14:30:00,67.28,67.42,67.07,67.15,205700.0,40.106,40.1894,39.9808,40.0285,205700.0
2007-04-25 15:00:00,67.15,67.23,66.99,67.2,223100.0,40.0285,40.0761,39.9331,40.0583,223100.0
2007-04-25 15:30:00,67.19,67.21,66.8,66.89,416400.0,40.0523,40.0642,39.8198,39.8735,416400.0
2007-04-26 09:30:00,66.7,66.86,66.24,66.28,301800.0,39.7602,39.8556,39.486,39.5098,301800.0
2007-04-26 10:00:00,66.27,66.31,65.82,65.97,429800.0,39.5039,39.5277,39.2356,39.3251,429800.0
2007-04-26 10:30:00,65.97,66.1,65.8,65.97,343300.0,39.3251,39.4025,39.2237,39.3251,343300.0
2007-04-26 11:00:00,65.94,66.21,65.83,66.14,292600.0,39.3072,39.4681,39.2416,39.4264,292600.0
2007-04-26 11:30:00,66.13,66.39,65.94,66.07,122300.0,39.4204,39.5754,39.3072,39.3847,122300.0
2007-04-26 12:00:00,66.08,66.42,66.08,66.4,74400.0,39.3906,39.5933,39.3906,39.5814,74400.0
2007-04-26 12:30:00,66.4,66.48,66.24,66.31,73600.0,39.5814,39.6291,39.486,39.5277,73600.0
2007-04-26 13:00:00,66.28,66.33,66.16,66.16,99500.0,39.5098,39.5397,39.4383,39.4383,99500.0
2007-04-26 13:30:00,66.15,66.21,65.96,66.06,89900.0,39.4324,39.4681,39.3191,39.3787,89900.0
2007-04-26 14:00:00,66.06,66.2,65.99,66.15,86000.0,39.3787,39.4622,39.337,39.4324,86000.0
2007-04-26 14:30:00,66.16,66.37,66.08,66.32,124400.0,39.4383,39.5635,39.3906,39.5337,124400.0
2007-04-26 15:00:00,66.32,66.41,66.18,66.41,121600.0,39.5337,39.5873,39.4502,39.5873,121600.0
2007-04-26 15:30:00,66.41,66.43,66.05,66.11,196300.0,39.5873,39.5993,39.3727,39.4085,196300.0
2007-04-27 09:30:00,65.95,65.95,65.13,65.22,340600.0,39.3131,39.3131,38.8243,38.878,340600.0
2007-04-27 10:00:00,65.26,65.63,65.21,65.36,253600.0,38.9018,39.1224,38.872,38.9614,253600.0
2007-04-27 10:30:00,65.38,65.44,65.09,65.12,228600.0,38.9734,39.0091,38.8005,38.8184,228600.0
2007-04-27 11:00:00,65.14,65.33,65.0,65.06,172500.0,38.8303,38.9435,38.7468,38.7826,172500.0
2007-04-27 11:30:00,65.05,65.38,64.98,65.3,193600.0,38.7766,38.9734,38.7349,38.9257,193600.0
2007-04-27 12:00:00,65.34,65.34,65.05,65.14,84900.0,38.9495,38.9495,38.7766,38.8303,84900.0
2007-04-27 12:30:00,65.16,65.17,65.0,65.01,180300.0,38.8422,38.8482,38.7468,38.7528,180300.0
2007-04-27 13:00:00,65.01,65.08,64.91,65.05,146200.0,38.7528,38.7945,38.6932,38.7766,146200.0
2007-04-27 13:30:00,65.05,65.36,65.04,65.18,154700.0,38.7766,38.9614,38.7707,38.8541,154700.0
2007-04-27 14:00:00,65.2,65.22,65.0,65.19,178700.0,38.8661,38.878,38.7468,38.8601,178700.0
2007-04-27 14:30:00,65.18,65.35,65.08,65.33,220100.0,38.8541,38.9555,38.7945,38.9435,220100.0
2007-04-27 15:00:00,65.34,65.38,65.07,65.14,201900.0,38.9495,38.9734,38.7886,38.8303,201900.0
2007-04-27 15:30:00,65.16,65.2,64.8,64.99,367400.0,38.8422,38.8661,38.6276,38.7409,367400.0
2007-04-30 09:30:00,65.18,65.58,64.88,65.0,302500.0,38.8541,39.0926,38.6753,38.7468,302500.0
2007-04-30 10:00:00,64.99,65.28,64.9,65.04,161500.0,38.7409,38.9137,38.6872,38.7707,161500.0
2007-04-30 10:30:00,65.04,65.22,64.73,65.2,225400.0,38.7707,38.878,38.5859,38.8661,225400.0
2007-04-30 11:00:00,65.16,65.51,65.11,65.45,178000.0,38.8422,39.0508,38.8124,39.0151,178000.0
2007-04-30 11:30:00,65.47,65.48,65.17,65.25,104500.0,39.027,39.033,38.8482,38.8959,104500.0
2007-04-30 12:00:00,65.25,65.45,65.15,65.36,76400.0,38.8959,39.0151,38.8362,38.9614,76400.0
2007-04-30 12:30:00,65.36,65.43,65.21,65.26,59200.0,38.9614,39.0032,38.872,38.9018,59200.0
2007-04-30 13:00:00,65.25,65.39,65.2,65.24,78300.0,38.8959,38.9793,38.8661,38.8899,78300.0
2007-04-30 13:30:00,65.24,65.43,65.21,65.33,81900.0,38.8899,39.0032,38.872,38.9435,81900.0
2007-04-30 14:00:00,65.34,65.42,64.92,64.95,108000.0,38.9495,38.9972,38.6991,38.717,108000.0
2007-04-30 14:30:00,64.93,65.02,64.44,64.5,185600.0,38.7051,38.7588,38.413,38.4488,185600.0
2007-04-30 15:00:00,64.51,64.62,64.19,64.22,188700.0,38.4547,38.5203,38.264,38.2819,188700.0
2007-04-30 15:30:00,64.21,64.23,63.42,63.42,634300.0,38.2759,38.2878,37.805,37.805,634300.0
2007-05-01 09:30:00,64.0,64.93,64.0,64.11,492400.0,38.1507,38.7051,38.1507,38.2163,492400.0
2007-05-01 10:00:00,64.12,64.23,62.66,62.76,523000.0,38.2223,38.2878,37.3519,37.4116,523000.0
2007-05-01 10:30:00,62.74,63.58,62.71,63.57,480400.0,37.3996,37.9004,37.3818,37.8944,480400.0
2007-05-01 11:00:00,63.59,63.65,63.26,63.6,303000.0,37.9063,37.9421,37.7096,37.9123,303000.0
2007-05-01 11:30:00,63.61,63.88,63.54,63.68,282800.0,37.9182,38.0792,37.8765,37.96,282800.0
2007-05-01 12:00:00,63.68,63.95,63.64,63.81,125000.0,37.96,38.1209,37.9361,38.0375,125000.0
2007-05-01 12:30:00,63.81,63.9,63.57,63.57,116100.0,38.0375,38.0911,37.8944,37.8944,116100.0
2007-05-01 13:00:00,63.56,63.72,63.42,63.65,208100.0,37.8884,37.9838,37.805,37.9421,208100.0
2007-05-01 13:30:00,63.66,64.16,63.58,64.03,259600.0,37.9481,38.2461,37.9004,38.1686,259600.0
2007-05-01 14:00:00,64.05,64.33,63.88,64.23,297200.0,38.1805,38.3474,38.0792,38.2878,297200.0
2007-05-01 14:30:00,64.25,64.45,64.21,64.3,222600.0,38.2998,38.419,38.2759,38.3296,222600.0
2007-05-01 15:00:00,64.29,64.42,64.12,64.21,246100.0,38.3236,38.4011,38.2223,38.2759,246100.0
2007-05-01 15:30:00,64.21,64.42,64.12,64.39,383600.0,38.2759,38.4011,38.2223,38.3832,383600.0
2007-05-02 09:30:00,64.45,64.81,64.2,64.36,351900.0,38.419,38.6336,38.2699,38.3653,351900.0
2007-05-02 10:00:00,64.38,64.95,64.36,64.7,174400.0,38.3772,38.717,38.3653,38.568,174400.0
2007-05-02 10:30:00,64.69,65.2,64.67,64.82,159600.0,38.562,38.8661,38.5501,38.6395,159600.0
2007-05-02 11:00:00,64.84,64.84,64.51,64.53,131000.0,38.6515,38.6515,38.4547,38.4667,131000.0
2007-05-02 11:30:00,64.53,64.64,64.5,64.54,125100.0,38.4667,38.5322,38.4488,38.4726,125100.0
2007-05-02 12:00:00,64.55,64.61,64.28,64.49,129000.0,38.4786,38.5144,38.3176,38.4428,129000.0
2007-05-02 12:30:00,64.47,64.58,64.29,64.5,97000.0,38.4309,38.4965,38.3236,38.4488,97000.0
2007-05-02 13:00:00,64.52,64.68,64.5,64.56,183800.0,38.4607,38.5561,38.4488,38.4845,183800.0
2007-05-02 13:30:00,64.55,64.99,64.54,64.91,190100.0,38.4786,38.7409,38.4726,38.6932,190100.0
2007-05-02 14:00:00,64.91,65.1,64.82,65.07,130400.0,38.6932,38.8064,38.6395,38.7886,130400.0
2007-05-02 14:30:00,65.07,65.18,64.85,64.88,141400.0,38.7886,38.8541,38.6574,38.6753,141400.0
2007-05-02 15:00:00,64.88,64.94,64.52,64.65,209800.0,38.6753,38.7111,38.4607,38.5382,209800.0
2007-05-02 15:30:00,64.65,64.66,64.5,64.55,283800.0,38.5382,38.5442,38.4488,38.4786,283800.0
2007-05-03 09:30:00,65.57,65.74,64.8,64.99,415200.0,39.0866,39.188,38.6276,38.7409,415200.0
2007-05-03 10:00:00,65.0,65.08,64.14,64.34,376100.0,38.7468,38.7945,38.2342,38.3534,376100.0
2007-05-03 10:30:00,64.36,65.08,64.32,65.0,244200.0,38.3653,38.7945,38.3415,38.7468,244200.0
2007-05-03 11:00:00,65.02,65.2,64.6,65.0,188500.0,38.7588,38.8661,38.5084,38.7468,188500.0
2007-05-03 11:30:00,65.01,65.35,64.89,65.32,128000.0,38.7528,38.9555,38.6813,38.9376,128000.0
2007-05-03 12:00:00,65.32,65.39,65.08,65.11,122200.0,38.9376,38.9793,38.7945,38.8124,122200.0
2007-05-03 12:30:00,65.08,65.14,64.88,65.1,108000.0,38.7945,38.8303,38.6753,38.8064,108000.0
2007-05-03 13:00:00,65.1,65.2,65.02,65.16,90100.0,38.8064,38.8661,38.7588,38.8422,90100.0
2007-05-03 13:30:00,65.14,65.42,65.04,65.38,99400.0,38.8303,38.9972,38.7707,38.9734,99400.0
2007-05-03 14:00:00,65.4,65.63,65.3,65.53,166700.0,38.9853,39.1224,38.9257,39.0628,166700.0
2007-05-03 14:30:00,65.51,65.65,65.34,65.52,111500.0,39.0508,39.1343,38.9495,39.0568,111500.0
2007-05-03 15:00:00,65.51,65.55,65.42,65.52,135700.0,39.0508,39.0747,38.9972,39.0568,135700.0
2007-05-03 15:30:00,65.53,65.62,65.43,65.5,269900.0,39.0628,39.1164,39.0032,39.0449,269900.0
2007-05-04 09:30:00,66.15,66.5,65.76,66.46,310400.0,39.4324,39.641,39.1999,39.6171,310400.0
2007-05-04 10:00:00,66.46,66.56,66.16,66.17,253900.0,39.6171,39.6768,39.4383,39.4443,253900.0
2007-05-04 10:30:00,66.15,66.47,66.0,66.35,223200.0,39.4324,39.6231,39.3429,39.5516,223200.0
2007-05-04 11:00:00,66.35,66.36,65.83,65.89,206500.0,39.5516,39.5575,39.2416,39.2774,206500.0
2007-05-04 11:30:00,65.87,65.91,65.7,65.72,111800.0,39.2654,39.2893,39.1641,39.176,111800.0
2007-05-04 12:00:00,65.72,65.73,65.14,65.34,141100.0,39.176,39.182,38.8303,38.9495,141100.0
2007-05-04 12:30:00,65.34,65.75,65.16,65.66,215500.0,38.9495,39.1939,38.8422,39.1403,215500.0
2007-05-04 13:00:00,65.67,65.67,65.5,65.54,94900.0,39.1462,39.1462,39.0449,39.0687,94900.0
2007-05-04 13:30:00,65.52,65.63,65.5,65.55,94800.0,39.0568,39.1224,39.0449,39.0747,94800.0
2007-05-04 14:00:00,65.54,65.65,65.5,65.56,92400.0,39.0687,39.1343,39.0449,39.0807,92400.0
2007-05-04 14:30:00,65.54,65.58,65.31,65.36,99500.0,39.0687,39.0926,38.9316,38.9614,99500.0
2007-05-04 15:00:00,65.37,65.55,65.35,65.39,115100.0,38.9674,39.0747,38.9555,38.9793,115100.0
2007-05-04 15:30:00,65.39,65.48,65.2,65.31,247500.0,38.9793,39.033,38.8661,38.9316,247500.0
2007-05-07 09:30:00,66.0,66.73,65.96,66.43,452200.0,39.3429,39.7781,39.3191,39.5993,452200.0
2007-05-07 10:00:00,66.45,66.78,66.27,66.75,267700.0,39.6112,39.8079,39.5039,39.79,267700.0
2007-05-07 10:30:00,66.74,66.87,66.36,66.44,174800.0,39.7841,39.8615,39.5575,39.6052,174800.0
2007-05-07 11:00:00,66.42,66.76,66.35,66.53,133000.0,39.5933,39.796,39.5516,39.6589,133000.0
2007-05-07 11:30:00,66.51,66.61,66.16,66.24,127300.0,39.647,39.7066,39.4383,39.486,127300.0
2007-05-07 12:00:00,66.26,66.46,66.22,66.4,107500.0,39.4979,39.6171,39.4741,39.5814,107500.0
2007-05-07 12:30:00,66.4,66.4,66.2,66.25,53600.0,39.5814,39.5814,39.4622,39.492,53600.0
2007-05-07 13:00:00,66.25,66.29,66.04,66.08,70800.0,39.492,39.5158,39.3668,39.3906,70800.0
2007-05-07 13:30:00,66.05,66.28,66.0,66.2,68600.0,39.3727,39.5098,39.3429,39.4622,68600.0
2007-05-07 14:00:00,66.18,66.45,66.15,66.28,128900.0,39.4502,39.6112,39.4324,39.5098,128900.0
2007-05-07 14:30:00,66.26,66.57,66.16,66.36,139000.0,39.4979,39.6827,39.4383,39.5575,139000.0
2007-05-07 15:00:00,66.35,66.36,66.15,66.25,172700.0,39.5516,39.5575,39.4324,39.492,172700.0
2007-05-07 15:30:00,66.27,66.45,66.23,66.32,191300.0,39.5039,39.6112,39.48,39.5337,191300.0
2007-05-08 09:30:00,67.14,67.24,65.65,65.88,614100.0,40.0225,40.0821,39.1343,39.2714,614100.0
2007-05-08 10:00:00,65.87,66.0,65.42,65.9,501900.0,39.2654,39.3429,38.9972,39.2833,501900.0
2007-05-08 10:30:00,65.9,66.01,65.66,65.96,381400.0,39.2833,39.3489,39.1403,39.3191,381400.0
2007-05-08 11:00:00,65.98,66.2,65.87,65.91,296300.0,39.331,39.4622,39.2654,39.2893,296300.0
2007-05-08 11:30:00,65.91,66.01,65.68,65.77,501500.0,39.2893,39.3489,39.1522,39.2058,501500.0
2007-05-08 12:00:00,65.78,65.84,65.51,65.71,154400.0,39.2118,39.2476,39.0508,39.1701,154400.0
2007-05-08 12:30:00,65.71,65.93,65.56,65.93,89900.0,39.1701,39.3012,39.0807,39.3012,89900.0
2007-05-08 13:00:00,65.93,65.93,65.62,65.88,99500.0,39.3012,39.3012,39.1164,39.2714,99500.0
2007-05-08 13:30:00,65.87,65.94,65.68,65.68,121900.0,39.2654,39.3072,39.1522,39.1522,121900.0
2007-05-08 14:00:00,65.67,65.9,65.55,65.86,127100.0,39.1462,39.2833,39.0747,39.2595,127100.0
2007-05-08 14:30:00,65.89,66.08,65.81,66.0,196900.0,39.2774,39.3906,39.2297,39.3429,196900.0
2007-05-08 15:00:00,66.0,66.22,65.96,66.09,263800.0,39.3429,39.4741,39.3191,39.3966,263800.0
2007-05-08 15:30:00,66.1,66.11,65.86,66.0,327800.0,39.4025,39.4085,39.2595,39.3429,327800.0
2007-05-09 09:30:00,65.97,66.01,65.57,65.9,183400.0,39.3251,39.3489,39.0866,39.2833,183400.0
2007-05-09 10:00:00,65.88,65.95,65.62,65.77,147800.0,39.2714,39.3131,39.1164,39.2058,147800.0
2007-05-09 10:30:00,65.77,65.83,65.55,65.59,156700.0,39.2058,39.2416,39.0747,39.0985,156700.0
2007-05-09 11:00:00,65.61,65.9,65.6,65.85,179100.0,39.1105,39.2833,39.1045,39.2535,179100.0
2007-05-09 11:30:00,65.85,66.02,65.65,65.76,200800.0,39.2535,39.3549,39.1343,39.1999,200800.0
2007-05-09 12:00:00,65.74,66.11,65.71,66.05,221700.0,39.188,39.4085,39.1701,39.3727,221700.0
2007-05-09 12:30:00,66.04,66.05,65.83,65.94,240600.0,39.3668,39.3727,39.2416,39.3072,240600.0
2007-05-09 13:00:00,65.91,66.03,65.88,65.94,81800.0,39.2893,39.3608,39.2714,39.3072,81800.0
2007-05-09 13:30:00,65.95,65.98,65.5,65.5,164800.0,39.3131,39.331,39.0449,39.0449,164800.0
2007-05-09 14:00:00,65.5,65.87,65.28,65.71,335100.0,39.0449,39.2654,38.9137,39.1701,335100.0
2007-05-09 14:30:00,65.69,65.98,65.57,65.93,435000.0,39.1581,39.331,39.0866,39.3012,435000.0
2007-05-09 15:00:00,65.89,66.02,65.76,66.0,270500.0,39.2774,39.3549,39.1999,39.3429,270500.0
2007-05-09 15:30:00,66.0,66.02,65.74,65.92,429900.0,39.3429,39.3549,39.188,39.2952,429900.0
2007-05-10 09:30:00,65.37,65.78,65.12,65.47,357000.0,38.9674,39.2118,38.8184,39.027,357000.0
2007-05-10 10:00:00,65.48,66.36,65.31,66.02,319900.0,39.033,39.5575,38.9316,39.3549,319900.0
2007-05-10 10:30:00,65.99,66.18,65.95,65.99,219400.0,39.337,39.4502,39.3131,39.337,219400.0
2007-05-10 11:00:00,66.0,66.0,65.37,65.48,181600.0,39.3429,39.3429,38.9674,39.033,181600.0
2007-05-10 11:30:00,65.47,65.86,65.41,65.41,215800.0,39.027,39.2595,38.9912,38.9912,215800.0
2007-05-10 12:00:00,65.41,65.45,65.12,65.27,228200.0,38.9912,39.0151,38.8184,38.9078,228200.0
2007-05-10 12:30:00,65.25,65.31,65.03,65.04,97700.0,38.8959,38.9316,38.7647,38.7707,97700.0
2007-05-10 13:00:00,65.04,65.06,64.62,64.76,230900.0,38.7707,38.7826,38.5203,38.6038,230900.0
2007-05-10 13:30:00,64.76,65.04,64.47,64.95,214500.0,38.6038,38.7707,38.4309,38.717,214500.0
2007-05-10 14:00:00,64.97,65.31,64.94,65.23,236600.0,38.729,38.9316,38.7111,38.8839,236600.0
2007-05-10 14:30:00,65.25,65.33,65.08,65.15,129400.0,38.8959,38.9435,38.7945,38.8362,129400.0
2007-05-10 15:00:00,65.13,65.13,64.82,65.03,212200.0,38.8243,38.8243,38.6395,38.7647,212200.0
2007-05-10 15:30:00,65.05,65.07,64.69,64.8,330400.0,38.7766,38.7886,38.562,38.6276,330400.0
2007-05-11 09:30:00,65.15,65.69,65.0,65.35,245900.0,38.8362,39.1581,38.7468,38.9555,245900.0
2007-05-11 10:00:00,65.37,65.88,65.16,65.69,206600.0,38.9674,39.2714,38.8422,39.1581,206600.0
2007-05-11 10:30:00,65.72,65.92,65.65,65.7,246300.0,39.176,39.2952,39.1343,39.1641,246300.0
2007-05-11 11:00:00,65.7,65.95,65.69,65.94,278700.0,39.1641,39.3131,39.1581,39.3072,278700.0
2007-05-11 11:30:00,65.94,65.99,65.69,65.81,266100.0,39.3072,39.337,39.1581,39.2297,266100.0
2007-05-11 12:00:00,65.8,65.9,65.6,65.8,124200.0,39.2237,39.2833,39.1045,39.2237,124200.0
2007-05-11 12:30:00,65.78,65.83,65.5,65.82,132600.0,39.2118,39.2416,39.0449,39.2356,132600.0
2007-05-11 13:00:00,65.84,65.89,65.53,65.86,135600.0,39.2476,39.2774,39.0628,39.2595,135600.0
2007-05-11 13:30:00,65.86,65.91,65.69,65.75,102100.0,39.2595,39.2893,39.1581,39.1939,102100.0
2007-05-11 14:00:00,65.76,65.89,65.65,65.67,114300.0,39.1999,39.2774,39.1343,39.1462,114300.0
2007-05-11 14:30:00,65.69,65.77,65.5,65.72,88400.0,39.1581,39.2058,39.0449,39.176,88400.0
2007-05-11 15:00:00,65.7,65.8,65.61,65.74,81400.0,39.1641,39.2237,39.1105,39.188,81400.0
2007-05-11 15:30:00,65.75,65.81,65.64,65.8,231000.0,39.1939,39.2297,39.1283,39.2237,231000.0
2007-05-14 09:30:00,66.75,66.75,65.9,66.22,405000.0,39.79,39.79,39.2833,39.4741,405000.0
2007-05-14 10:00:00,66.2,66.2,65.66,65.8,219800.0,39.4622,39.4622,39.1403,39.2237,219800.0
2007-05-14 10:30:00,65.78,66.08,65.75,65.83,225700.0,39.2118,39.3906,39.1939,39.2416,225700.0
2007-05-14 11:00:00,65.83,66.2,65.77,65.99,226200.0,39.2416,39.4622,39.2058,39.337,226200.0
2007-05-14 11:30:00,65.99,66.4,65.93,66.36,270500.0,39.337,39.5814,39.3012,39.5575,270500.0
2007-05-14 12:00:00,66.36,66.5,66.17,66.26,183300.0,39.5575,39.641,39.4443,39.4979,183300.0
2007-05-14 12:30:00,66.26,66.56,66.24,66.56,119900.0,39.4979,39.6768,39.486,39.6768,119900.0
2007-05-14 13:00:00,66.56,66.63,66.3,66.41,187200.0,39.6768,39.7185,39.5218,39.5873,187200.0
2007-05-14 13:30:00,66.43,66.5,66.11,66.14,168200.0,39.5993,39.641,39.4085,39.4264,168200.0
2007-05-14 14:00:00,66.13,66.14,65.74,65.91,179700.0,39.4204,39.4264,39.188,39.2893,179700.0
2007-05-14 14:30:00,65.91,66.21,65.76,66.05,190700.0,39.2893,39.4681,39.1999,39.3727,190700.0
2007-05-14 15:00:00,66.04,66.18,65.92,66.07,146000.0,39.3668,39.4502,39.2952,39.3847,146000.0
2007-05-14 15:30:00,66.08,66.17,65.92,66.0,334300.0,39.3906,39.4443,39.2952,39.3429,334300.0
2007-05-15 09:30:00,65.9,66.5,65.86,66.45,273200.0,39.2833,39.641,39.2595,39.6112,273200.0
2007-05-15 10:00:00,66.45,66.97,66.45,66.91,404700.0,39.6112,39.9212,39.6112,39.8854,404700.0
2007-05-15 10:30:00,66.91,67.04,66.72,66.84,328800.0,39.8854,39.9629,39.7721,39.8437,328800.0
2007-05-15 11:00:00,66.84,66.9,66.59,66.85,190800.0,39.8437,39.8794,39.6946,39.8496,190800.0
2007-05-15 11:30:00,66.88,67.15,66.83,67.12,305000.0,39.8675,40.0285,39.8377,40.0106,305000.0
2007-05-15 12:00:00,67.12,67.14,66.66,66.87,137000.0,40.0106,40.0225,39.7364,39.8615,137000.0
2007-05-15 12:30:00,66.87,66.97,66.71,66.84,145400.0,39.8615,39.9212,39.7662,39.8437,145400.0
2007-05-15 13:00:00,66.83,67.0,66.67,66.96,176700.0,39.8377,39.939,39.7423,39.9152,176700.0
2007-05-15 13:30:00,66.96,67.0,66.67,66.82,231200.0,39.9152,39.939,39.7423,39.8317,231200.0
2007-05-15 14:00:00,66.81,66.95,66.58,66.62,218100.0,39.8258,39.9092,39.6887,39.7125,218100.0
2007-05-15 14:30:00,66.62,66.71,66.15,66.34,295700.0,39.7125,39.7662,39.4324,39.5456,295700.0
2007-05-15 15:00:00,66.32,66.45,66.09,66.36,242100.0,39.5337,39.6112,39.3966,39.5575,242100.0
2007-05-15 15:30:00,66.36,66.5,66.14,66.25,229900.0,39.5575,39.641,39.4264,39.492,229900.0
2007-05-16 09:30:00,66.33,66.61,66.01,66.08,159400.0,39.5397,39.7066,39.3489,39.3906,159400.0
2007-05-16 10:00:00,66.03,66.14,65.88,66.08,203700.0,39.3608,39.4264,39.2714,39.3906,203700.0
2007-05-16 10:30:00,66.06,66.13,65.62,65.77,246600.0,39.3787,39.4204,39.1164,39.2058,246600.0
2007-05-16 11:00:00,65.78,65.81,65.4,65.65,184000.0,39.2118,39.2297,38.9853,39.1343,184000.0
2007-05-16 11:30:00,65.66,65.84,65.64,65.67,130400.0,39.1403,39.2476,39.1283,39.1462,130400.0
2007-05-16 12:00:00,65.67,65.72,65.39,65.45,110300.0,39.1462,39.176,38.9793,39.0151,110300.0
2007-05-16 12:30:00,65.43,65.46,65.19,65.42,124300.0,39.0032,39.021,38.8601,38.9972,124300.0
2007-05-16 13:00:00,65.4,65.48,65.25,65.31,100100.0,38.9853,39.033,38.8959,38.9316,100100.0
2007-05-16 13:30:00,65.33,65.74,65.33,65.53,119100.0,38.9435,39.188,38.9435,39.0628,119100.0
2007-05-16 14:00:00,65.52,66.0,65.49,65.81,152000.0,39.0568,39.3429,39.0389,39.2297,152000.0
2007-05-16 14:30:00,65.81,65.92,65.72,65.83,143200.0,39.2297,39.2952,39.176,39.2416,143200.0
2007-05-16 15:00:00,65.84,65.96,65.65,65.91,308100.0,39.2476,39.3191,39.1343,39.2893,308100.0
2007-05-16 15:30:00,65.9,66.41,65.89,66.32,677900.0,39.2833,39.5873,39.2774,39.5337,677900.0
2007-05-17 09:30:00,65.55,65.85,65.2,65.4,326600.0,39.0747,39.2535,38.8661,38.9853,326600.0
2007-05-17 10:00:00,65.35,65.8,65.3,65.77,308400.0,38.9555,39.2237,38.9257,39.2058,308400.0
2007-05-17 10:30:00,65.76,65.89,65.38,65.89,212800.0,39.1999,39.2774,38.9734,39.2774,212800.0
2007-05-17 11:00:00,65.88,65.99,65.59,65.65,135200.0,39.2714,39.337,39.0985,39.1343,135200.0
2007-05-17 11:30:00,65.64,65.96,65.62,65.67,106100.0,39.1283,39.3191,39.1164,39.1462,106100.0
2007-05-17 12:00:00,65.66,65.78,65.53,65.63,92200.0,39.1403,39.2118,39.0628,39.1224,92200.0
2007-05-17 12:30:00,65.62,65.9,65.57,65.79,68100.0,39.1164,39.2833,39.0866,39.2178,68100.0
2007-05-17 13:00:00,65.8,65.91,65.65,65.79,76500.0,39.2237,39.2893,39.1343,39.2178,76500.0
2007-05-17 13:30:00,65.79,65.89,65.61,65.76,76400.0,39.2178,39.2774,39.1105,39.1999,76400.0
2007-05-17 14:00:00,65.74,65.87,65.55,65.87,104700.0,39.188,39.2654,39.0747,39.2654,104700.0
2007-05-17 14:30:00,65.87,66.0,65.73,65.95,118900.0,39.2654,39.3429,39.182,39.3131,118900.0
2007-05-17 15:00:00,65.94,66.12,65.9,65.92,159200.0,39.3072,39.4145,39.2833,39.2952,159200.0
2007-05-17 15:30:00,65.93,66.02,65.76,65.76,220800.0,39.3012,39.3549,39.1999,39.1999,220800.0
2007-05-18 09:30:00,66.24,66.3,65.43,65.7,463900.0,39.486,39.5218,39.0032,39.1641,463900.0
2007-05-18 10:00:00,65.7,65.74,65.43,65.73,274600.0,39.1641,39.188,39.0032,39.182,274600.0
2007-05-18 10:30:00,65.73,65.91,65.62,65.82,163600.0,39.182,39.2893,39.1164,39.2356,163600.0
2007-05-18 11:00:00,65.81,65.95,65.69,65.85,85600.0,39.2297,39.3131,39.1581,39.2535,85600.0
2007-05-18 11:30:00,65.85,65.92,65.67,65.85,106500.0,39.2535,39.2952,39.1462,39.2535,106500.0
2007-05-18 12:00:00,65.86,66.14,65.82,66.01,126200.0,39.2595,39.4264,39.2356,39.3489,126200.0
2007-05-18 12:30:00,66.02,66.24,65.96,66.23,107300.0,39.3549,39.486,39.3191,39.48,107300.0
2007-05-18 13:00:00,66.22,66.34,66.08,66.3,110300.0,39.4741,39.5456,39.3906,39.5218,110300.0
2007-05-18 13:30:00,66.33,66.49,66.13,66.4,157500.0,39.5397,39.635,39.4204,39.5814,157500.0
2007-05-18 14:00:00,66.39,66.54,66.27,66.42,145500.0,39.5754,39.6648,39.5039,39.5933,145500.0
2007-05-18 14:30:00,66.43,66.46,66.09,66.24,188800.0,39.5993,39.6171,39.3966,39.486,188800.0
2007-05-18 15:00:00,66.24,66.4,66.1,66.3,244400.0,39.486,39.5814,39.4025,39.5218,244400.0
2007-05-18 15:30:00,66.3,66.64,66.27,66.64,487300.0,39.5218,39.7244,39.5039,39.7244,487300.0
2007-05-21 09:30:00,67.1,67.24,66.3,66.87,404600.0,39.9987,40.0821,39.5218,39.8615,404600.0
2007-05-21 10:00:00,66.87,67.5,66.83,66.83,346600.0,39.8615,40.2371,39.8377,39.8377,346600.0
2007-05-21 10:30:00,66.85,67.28,66.84,67.28,166600.0,39.8496,40.106,39.8437,40.106,166600.0
2007-05-21 11:00:00,67.29,67.37,67.1,67.18,118700.0,40.1119,40.1596,39.9987,40.0463,118700.0
2007-05-21 11:30:00,67.17,67.2,66.83,67.03,149300.0,40.0404,40.0583,39.8377,39.9569,149300.0
2007-05-21 12:00:00,67.04,67.27,67.01,67.17,99600.0,39.9629,40.1,39.945,40.0404,99600.0
2007-05-21 12:30:00,67.18,67.25,67.01,67.09,102800.0,40.0463,40.0881,39.945,39.9927,102800.0
2007-05-21 13:00:00,67.06,67.19,67.05,67.08,69000.0,39.9748,40.0523,39.9688,39.9867,69000.0
2007-05-21 13:30:00,67.07,67.07,66.72,66.81,125900.0,39.9808,39.9808,39.7721,39.8258,125900.0
2007-05-21 14:00:00,66.81,66.97,66.79,66.83,77700.0,39.8258,39.9212,39.8139,39.8377,77700.0
2007-05-21 14:30:00,66.83,67.11,66.81,66.88,132800.0,39.8377,40.0046,39.8258,39.8675,132800.0
2007-05-21 15:00:00,66.87,66.91,66.5,66.53,284900.0,39.8615,39.8854,39.641,39.6589,284900.0
2007-05-21 15:30:00,66.54,66.58,66.25,66.34,266000.0,39.6648,39.6887,39.492,39.5456,266000.0
2007-05-22 09:30:00,65.71,67.18,65.49,66.55,633000.0,39.1701,40.0463,39.0389,39.6708,633000.0
2007-05-22 10:00:00,66.6,66.9,66.26,66.48,212800.0,39.7006,39.8794,39.4979,39.6291,212800.0
2007-05-22 10:30:00,66.52,66.64,66.2,66.31,152800.0,39.6529,39.7244,39.4622,39.5277,152800.0
2007-05-22 11:00:00,66.32,66.4,66.12,66.25,176900.0,39.5337,39.5814,39.4145,39.492,176900.0
2007-05-22 11:30:00,66.24,66.37,65.8,65.85,168400.0,39.486,39.5635,39.2237,39.2535,168400.0
2007-05-22 12:00:00,65.86,66.19,65.77,66.14,165800.0,39.2595,39.4562,39.2058,39.4264,165800.0
2007-05-22 12:30:00,66.16,66.37,65.96,66.25,138900.0,39.4383,39.5635,39.3191,39.492,138900.0
2007-05-22 13:00:00,66.2,66.23,65.92,66.19,132000.0,39.4622,39.48,39.2952,39.4562,132000.0
2007-05-22 13:30:00,66.19,66.5,66.05,66.05,165400.0,39.4562,39.641,39.3727,39.3727,165400.0
2007-05-22 14:00:00,66.05,66.2,65.87,66.0,194300.0,39.3727,39.4622,39.2654,39.3429,194300.0
2007-05-22 14:30:00,66.0,66.07,65.9,66.02,171400.0,39.3429,39.3847,39.2833,39.3549,171400.0
2007-05-22 15:00:00,66.0,66.04,65.75,65.89,238000.0,39.3429,39.3668,39.1939,39.2774,238000.0
2007-05-22 15:30:00,65.88,66.0,65.75,65.8,235000.0,39.2714,39.3429,39.1939,39.2237,235000.0
2007-05-23 09:30:00,66.19,66.3,65.38,65.71,396600.0,39.4562,39.5218,38.9734,39.1701,396600.0
2007-05-23 10:00:00,65.7,66.26,65.7,65.9,245500.0,39.1641,39.4979,39.1641,39.2833,245500.0
2007-05-23 10:30:00,65.9,66.03,65.61,65.76,275400.0,39.2833,39.3608,39.1105,39.1999,275400.0
2007-05-23 11:00:00,65.75,66.1,65.46,66.08,233100.0,39.1939,39.4025,39.021,39.3906,233100.0
2007-05-23 11:30:00,66.08,66.1,65.28,65.29,262200.0,39.3906,39.4025,38.9137,38.9197,262200.0
2007-05-23 12:00:00,65.28,65.33,65.1,65.15,223200.0,38.9137,38.9435,38.8064,38.8362,223200.0
2007-05-23 12:30:00,65.15,65.19,65.01,65.13,150900.0,38.8362,38.8601,38.7528,38.8243,150900.0
2007-05-23 13:00:00,65.15,65.2,64.96,65.06,247900.0,38.8362,38.8661,38.723,38.7826,247900.0
2007-05-23 13:30:00,65.06,65.06,64.54,64.61,329300.0,38.7826,38.7826,38.4726,38.5144,329300.0
2007-05-23 14:00:00,64.61,64.71,64.25,64.35,277400.0,38.5144,38.574,38.2998,38.3594,277400.0
2007-05-23 14:30:00,64.34,64.89,64.26,64.8,265100.0,38.3534,38.6813,38.3057,38.6276,265100.0
2007-05-23 15:00:00,64.8,65.29,64.71,65.06,313100.0,38.6276,38.9197,38.574,38.7826,313100.0
2007-05-23 15:30:00,65.06,65.18,64.62,64.74,332000.0,38.7826,38.8541,38.5203,38.5918,332000.0
2007-05-24 09:30:00,65.08,65.66,64.5,65.41,416000.0,38.7945,39.1403,38.4488,38.9912,416000.0
2007-05-24 10:00:00,65.45,65.79,65.26,65.5,260500.0,39.0151,39.2178,38.9018,39.0449,260500.0
2007-05-24 10:30:00,65.5,65.57,64.51,64.65,208200.0,39.0449,39.0866,38.4547,38.5382,208200.0
2007-05-24 11:00:00,64.62,65.0,64.29,64.32,260800.0,38.5203,38.7468,38.3236,38.3415,260800.0
2007-05-24 11:30:00,64.35,64.61,64.02,64.48,243500.0,38.3594,38.5144,38.1627,38.4369,243500.0
2007-05-24 12:00:00,64.44,64.5,64.1,64.14,162800.0,38.413,38.4488,38.2103,38.2342,162800.0
2007-05-24 12:30:00,64.14,64.16,63.64,63.96,200000.0,38.2342,38.2461,37.9361,38.1269,200000.0
2007-05-24 13:00:00,63.96,64.23,63.77,64.16,149300.0,38.1269,38.2878,38.0136,38.2461,149300.0
2007-05-24 13:30:00,64.16,64.38,63.95,64.35,108700.0,38.2461,38.3772,38.1209,38.3594,108700.0
2007-05-24 14:00:00,64.34,64.37,63.83,64.15,137000.0,38.3534,38.3713,38.0494,38.2401,137000.0
2007-05-24 14:30:00,64.16,64.16,63.75,63.86,135800.0,38.2461,38.2461,38.0017,38.0673,135800.0
2007-05-24 15:00:00,63.85,64.06,63.76,63.89,229500.0,38.0613,38.1865,38.0077,38.0852,229500.0
2007-05-24 15:30:00,63.87,63.97,63.53,63.87,337500.0,38.0732,38.1328,37.8706,38.0732,337500.0
2007-05-25 09:30:00,64.14,64.94,64.02,64.5,235700.0,38.2342,38.7111,38.1627,38.4488,235700.0
2007-05-25 10:00:00,64.52,65.0,64.29,64.96,225800.0,38.4607,38.7468,38.3236,38.723,225800.0
2007-05-25 10:30:00,64.97,65.49,64.96,65.11,317200.0,38.729,39.0389,38.723,38.8124,317200.0
2007-05-25 11:00:00,65.13,65.15,64.92,65.06,120800.0,38.8243,38.8362,38.6991,38.7826,120800.0
2007-05-25 11:30:00,65.08,65.27,65.0,65.24,99800.0,38.7945,38.9078,38.7468,38.8899,99800.0
2007-05-25 12:00:00,65.22,65.22,64.84,64.93,120600.0,38.878,38.878,38.6515,38.7051,120600.0
2007-05-25 12:30:00,64.93,65.16,64.87,65.03,68100.0,38.7051,38.8422,38.6693,38.7647,68100.0
2007-05-25 13:00:00,65.03,65.19,64.95,64.97,88900.0,38.7647,38.8601,38.717,38.729,88900.0
2007-05-25 13:30:00,64.99,65.12,64.98,65.07,88100.0,38.7409,38.8184,38.7349,38.7886,88100.0
2007-05-25 14:00:00,65.06,65.24,65.02,65.09,146500.0,38.7826,38.8899,38.7588,38.8005,146500.0
2007-05-25 14:30:00,65.1,65.4,65.1,65.32,117800.0,38.8064,38.9853,38.8064,38.9376,117800.0
2007-05-25 15:00:00,65.33,65.45,65.28,65.34,164500.0,38.9435,39.0151,38.9137,38.9495,164500.0
2007-05-25 15:30:00,65.34,65.9,65.32,65.8,572200.0,38.9495,39.2833,38.9376,39.2237,572200.0
2007-05-29 09:30:00,66.5,66.6,66.25,66.45,413700.0,39.641,39.7006,39.492,39.6112,413700.0
2007-05-29 10:00:00,66.46,66.56,66.23,66.4,387000.0,39.6171,39.6768,39.48,39.5814,387000.0
2007-05-29 10:30:00,66.37,66.38,66.0,66.13,284100.0,39.5635,39.5695,39.3429,39.4204,284100.0
2007-05-29 11:00:00,66.1,66.18,65.89,65.98,160200.0,39.4025,39.4502,39.2774,39.331,160200.0
2007-05-29 11:30:00,65.98,66.08,65.69,65.69,152600.0,39.331,39.3906,39.1581,39.1581,152600.0
2007-05-29 12:00:00,65.66,65.81,65.53,65.67,204100.0,39.1403,39.2297,39.0628,39.1462,204100.0
2007-05-29 12:30:00,65.68,65.98,65.65,65.97,152900.0,39.1522,39.331,39.1343,39.3251,152900.0
2007-05-29 13:00:00,65.97,66.02,65.66,65.76,144100.0,39.3251,39.3549,39.1403,39.1999,144100.0
2007-05-29 13:30:00,65.77,65.82,65.55,65.6,127700.0,39.2058,39.2356,39.0747,39.1045,127700.0
2007-05-29 14:00:00,65.6,65.76,65.5,65.56,167000.0,39.1045,39.1999,39.0449,39.0807,167000.0
2007-05-29 14:30:00,65.52,65.67,65.45,65.58,117500.0,39.0568,39.1462,39.0151,39.0926,117500.0
2007-05-29 15:00:00,65.58,65.82,65.55,65.75,208200.0,39.0926,39.2356,39.0747,39.1939,208200.0
2007-05-29 15:30:00,65.77,66.1,65.71,66.02,418000.0,39.2058,39.4025,39.1701,39.3549,418000.0
2007-05-30 09:30:00,64.71,65.48,64.62,65.4,299500.0,38.574,39.033,38.5203,38.9853,299500.0
2007-05-30 10:00:00,65.37,66.03,65.37,65.96,364600.0,38.9674,39.3608,38.9674,39.3191,364600.0
2007-05-30 10:30:00,65.95,66.08,65.83,66.03,200500.0,39.3131,39.3906,39.2416,39.3608,200500.0
2007-05-30 11:00:00,66.04,66.77,66.0,66.75,232200.0,39.3668,39.8019,39.3429,39.79,232200.0
2007-05-30 11:30:00,66.77,67.02,66.73,66.92,343300.0,39.8019,39.951,39.7781,39.8914,343300.0
2007-05-30 12:00:00,66.93,67.56,66.91,67.55,309700.0,39.8973,40.2729,39.8854,40.2669,309700.0
2007-05-30 12:30:00,67.55,67.61,67.18,67.29,249700.0,40.2669,40.3027,40.0463,40.1119,249700.0
2007-05-30 13:00:00,67.29,67.34,67.12,67.13,128500.0,40.1119,40.1417,40.0106,40.0165,128500.0
2007-05-30 13:30:00,67.14,67.18,67.01,67.14,286500.0,40.0225,40.0463,39.945,40.0225,286500.0
2007-05-30 14:00:00,67.13,67.78,66.89,67.76,607300.0,40.0165,40.404,39.8735,40.3921,607300.0
2007-05-30 14:30:00,67.77,67.89,67.57,67.73,411500.0,40.398,40.4696,40.2788,40.3742,411500.0
2007-05-30 15:00:00,67.72,67.92,67.63,67.86,368900.0,40.3682,40.4875,40.3146,40.4517,368900.0
2007-05-30 15:30:00,67.86,67.95,67.74,67.9,321100.0,40.4517,40.5053,40.3802,40.4755,321100.0
2007-05-31 09:30:00,68.26,68.99,68.03,68.87,422700.0,40.6901,41.1253,40.553,41.0538,422700.0
2007-05-31 10:00:00,68.86,69.1,67.88,68.1,352400.0,41.0478,41.1909,40.4636,40.5948,352400.0
2007-05-31 10:30:00,68.08,68.4,68.03,68.18,166700.0,40.5828,40.7736,40.553,40.6424,166700.0
2007-05-31 11:00:00,68.17,68.17,67.58,67.68,334100.0,40.6365,40.6365,40.2848,40.3444,334100.0
2007-05-31 11:30:00,67.66,67.8,67.44,67.44,160400.0,40.3325,40.4159,40.2013,40.2013,160400.0
2007-05-31 12:00:00,67.45,67.62,67.19,67.55,231500.0,40.2073,40.3086,40.0523,40.2669,231500.0
2007-05-31 12:30:00,67.53,67.57,67.44,67.51,206900.0,40.255,40.2788,40.2013,40.2431,206900.0
2007-05-31 13:00:00,67.5,67.57,67.12,67.3,323700.0,40.2371,40.2788,40.0106,40.1179,323700.0
2007-05-31 13:30:00,67.3,67.75,67.14,67.65,335200.0,40.1179,40.3861,40.0225,40.3265,335200.0
2007-05-31 14:00:00,67.66,68.05,67.59,68.01,374400.0,40.3325,40.565,40.2907,40.5411,374400.0
2007-05-31 14:30:00,68.01,68.1,67.9,68.01,234300.0,40.5411,40.5948,40.4755,40.5411,234300.0
2007-05-31 15:00:00,68.02,68.04,67.56,67.63,306900.0,40.5471,40.559,40.2729,40.3146,306900.0
2007-05-31 15:30:00,67.63,67.72,67.5,67.56,329500.0,40.3146,40.3682,40.2371,40.2729,329500.0
2007-06-01 09:30:00,67.65,69.66,67.6,69.4,539400.0,40.3265,41.5247,40.2967,41.3697,539400.0
2007-06-01 10:00:00,69.45,69.93,69.11,69.21,399300.0,41.3995,41.6856,41.1968,41.2564,399300.0
2007-06-01 10:30:00,69.22,69.51,69.15,69.27,320300.0,41.2624,41.4353,41.2207,41.2922,320300.0
2007-06-01 11:00:00,69.28,69.46,69.15,69.43,179900.0,41.2982,41.4055,41.2207,41.3876,179900.0
2007-06-01 11:30:00,69.44,69.68,69.27,69.5,142500.0,41.3935,41.5366,41.2922,41.4293,142500.0
2007-06-01 12:00:00,69.51,69.53,68.9,69.11,166100.0,41.4353,41.4472,41.0716,41.1968,166100.0
2007-06-01 12:30:00,69.11,69.34,69.07,69.16,140000.0,41.1968,41.3339,41.173,41.2266,140000.0
2007-06-01 13:00:00,69.2,69.28,68.87,69.18,119300.0,41.2505,41.2982,41.0538,41.2386,119300.0
2007-06-01 13:30:00,69.16,69.28,69.09,69.17,110100.0,41.2266,41.2982,41.1849,41.2326,110100.0
2007-06-01 14:00:00,69.17,69.24,68.88,68.96,141500.0,41.2326,41.2743,41.0597,41.1074,141500.0
2007-06-01 14:30:00,68.96,69.04,68.86,68.92,184800.0,41.1074,41.1551,41.0478,41.0836,184800.0
2007-06-01 15:00:00,68.95,69.04,68.8,68.95,236200.0,41.1014,41.1551,41.012,41.1014,236200.0
2007-06-01 15:30:00,68.95,69.25,68.93,69.2,394300.0,41.1014,41.2803,41.0895,41.2505,394300.0
2007-06-04 09:30:00,67.75,69.27,67.75,68.71,337200.0,40.3861,41.2922,40.3861,40.9584,337200.0
2007-06-04 10:00:00,68.73,69.02,68.61,68.81,380200.0,40.9703,41.1432,40.8988,41.018,380200.0
2007-06-04 10:30:00,68.79,68.82,68.26,68.47,215100.0,41.0061,41.024,40.6901,40.8153,215100.0
2007-06-04 11:00:00,68.47,68.7,68.45,68.6,167800.0,40.8153,40.9524,40.8034,40.8928,167800.0
2007-06-04 11:30:00,68.59,68.75,68.4,68.56,175300.0,40.8869,40.9822,40.7736,40.869,175300.0
2007-06-04 12:00:00,68.58,68.63,68.16,68.38,149100.0,40.8809,40.9107,40.6305,40.7617,149100.0
2007-06-04 12:30:00,68.39,68.44,68.23,68.25,80800.0,40.7676,40.7974,40.6723,40.6842,80800.0
2007-06-04 13:00:00,68.25,68.27,68.01,68.11,84700.0,40.6842,40.6961,40.5411,40.6007,84700.0
2007-06-04 13:30:00,68.12,68.16,67.81,67.95,131500.0,40.6067,40.6305,40.4219,40.5053,131500.0
2007-06-04 14:00:00,67.94,68.1,67.87,68.02,159300.0,40.4994,40.5948,40.4577,40.5471,159300.0
2007-06-04 14:30:00,68.01,68.18,67.95,68.05,211100.0,40.5411,40.6424,40.5053,40.565,211100.0
2007-06-04 15:00:00,68.06,68.31,68.04,68.22,254900.0,40.5709,40.7199,40.559,40.6663,254900.0
2007-06-04 15:30:00,68.22,68.37,68.1,68.33,315400.0,40.6663,40.7557,40.5948,40.7319,315400.0
2007-06-05 09:30:00,67.96,68.6,67.77,68.07,303500.0,40.5113,40.8928,40.398,40.5769,303500.0
2007-06-05 10:00:00,68.1,69.2,67.95,68.6,437000.0,40.5948,41.2505,40.5053,40.8928,437000.0
2007-06-05 10:30:00,68.6,68.7,68.25,68.3,262300.0,40.8928,40.9524,40.6842,40.714,262300.0
2007-06-05 11:00:00,68.32,68.38,68.02,68.36,142900.0,40.7259,40.7617,40.5471,40.7497,142900.0
2007-06-05 11:30:00,68.35,68.36,67.64,67.65,155800.0,40.7438,40.7497,40.3206,40.3265,155800.0
2007-06-05 12:00:00,67.66,67.73,67.16,67.29,217100.0,40.3325,40.3742,40.0344,40.1119,217100.0
2007-06-05 12:30:00,67.29,67.45,67.23,67.37,121300.0,40.1119,40.2073,40.0761,40.1596,121300.0
2007-06-05 13:00:00,67.36,67.45,67.0,67.0,156900.0,40.1536,40.2073,39.939,39.939,156900.0
2007-06-05 13:30:00,67.03,67.23,67.0,67.12,131000.0,39.9569,40.0761,39.939,40.0106,131000.0
2007-06-05 14:00:00,67.11,67.44,67.08,67.29,167100.0,40.0046,40.2013,39.9867,40.1119,167100.0
2007-06-05 14:30:00,67.28,67.33,67.1,67.2,202900.0,40.106,40.1358,39.9987,40.0583,202900.0
2007-06-05 15:00:00,67.19,67.46,67.18,67.46,218700.0,40.0523,40.2133,40.0463,40.2133,218700.0
2007-06-05 15:30:00,67.46,67.83,67.42,67.62,672100.0,40.2133,40.4338,40.1894,40.3086,672100.0
2007-06-06 09:30:00,67.5,67.7,66.93,67.66,372800.0,40.2371,40.3563,39.8973,40.3325,372800.0
2007-06-06 10:00:00,67.66,67.82,67.38,67.57,275400.0,40.3325,40.4278,40.1656,40.2788,275400.0
2007-06-06 10:30:00,67.59,67.64,66.77,66.78,284500.0,40.2907,40.3206,39.8019,39.8079,284500.0
2007-06-06 11:00:00,66.81,67.01,66.65,66.84,185700.0,39.8258,39.945,39.7304,39.8437,185700.0
2007-06-06 11:30:00,66.84,67.0,66.62,66.8,123500.0,39.8437,39.939,39.7125,39.8198,123500.0
2007-06-06 12:00:00,66.8,66.89,66.59,66.68,135500.0,39.8198,39.8735,39.6946,39.7483,135500.0
2007-06-06 12:30:00,66.69,66.84,66.6,66.69,96800.0,39.7543,39.8437,39.7006,39.7543,96800.0
2007-06-06 13:00:00,66.68,66.69,66.4,66.44,144000.0,39.7483,39.7543,39.5814,39.6052,144000.0
2007-06-06 13:30:00,66.46,66.67,66.45,66.58,106400.0,39.6171,39.7423,39.6112,39.6887,106400.0
2007-06-06 14:00:00,66.59,66.8,66.52,66.66,136300.0,39.6946,39.8198,39.6529,39.7364,136300.0
2007-06-06 14:30:00,66.66,67.0,66.61,66.92,211600.0,39.7364,39.939,39.7066,39.8914,211600.0
2007-06-06 15:00:00,66.93,67.35,66.75,67.24,220400.0,39.8973,40.1477,39.79,40.0821,220400.0
2007-06-06 15:30:00,67.23,67.36,67.01,67.05,241300.0,40.0761,40.1536,39.945,39.9688,241300.0
2007-06-07 09:30:00,66.87,67.49,66.56,67.36,512300.0,39.8615,40.2311,39.6768,40.1536,512300.0
2007-06-07 10:00:00,67.35,67.57,67.0,67.01,289700.0,40.1477,40.2788,39.939,39.945,289700.0
2007-06-07 10:30:00,67.01,67.09,66.25,66.26,297800.0,39.945,39.9927,39.492,39.4979,297800.0
2007-06-07 11:00:00,66.27,66.35,65.67,66.0,264800.0,39.5039,39.5516,39.1462,39.3429,264800.0
2007-06-07 11:30:00,66.02,66.07,65.75,65.79,193600.0,39.3549,39.3847,39.1939,39.2178,193600.0
2007-06-07 12:00:00,65.78,65.89,65.66,65.83,170100.0,39.2118,39.2774,39.1403,39.2416,170100.0
2007-06-07 12:30:00,65.82,65.9,65.01,65.07,363500.0,39.2356,39.2833,38.7528,38.7886,363500.0
2007-06-07 13:00:00,65.08,65.19,64.75,64.85,295400.0,38.7945,38.8601,38.5978,38.6574,295400.0
2007-06-07 13:30:00,64.85,65.08,64.31,65.01,452500.0,38.6574,38.7945,38.3355,38.7528,452500.0
2007-06-07 14:00:00,65.02,65.17,64.88,64.97,238100.0,38.7588,38.8482,38.6753,38.729,238100.0
2007-06-07 14:30:00,64.98,65.33,64.85,65.11,250700.0,38.7349,38.9435,38.6574,38.8124,250700.0
2007-06-07 15:00:00,65.12,65.61,65.03,65.23,363200.0,38.8184,39.1105,38.7647,38.8839,363200.0
2007-06-07 15:30:00,65.23,65.44,64.6,64.66,543600.0,38.8839,39.0091,38.5084,38.5442,543600.0
2007-06-08 09:30:00,64.81,65.3,64.45,65.26,367600.0,38.6336,38.9257,38.419,38.9018,367600.0
2007-06-08 10:00:00,65.28,65.57,64.82,65.44,346000.0,38.9137,39.0866,38.6395,39.0091,346000.0
2007-06-08 10:30:00,65.45,65.9,65.14,65.64,199100.0,39.0151,39.2833,38.8303,39.1283,199100.0
2007-06-08 11:00:00,65.6,65.62,64.92,65.18,203300.0,39.1045,39.1164,38.6991,38.8541,203300.0
2007-06-08 11:30:00,65.16,65.49,65.14,65.42,117400.0,38.8422,39.0389,38.8303,38.9972,117400.0
2007-06-08 12:00:00,65.42,65.45,65.1,65.16,140400.0,38.9972,39.0151,38.8064,38.8422,140400.0
2007-06-08 12:30:00,65.15,65.16,64.89,65.12,107400.0,38.8362,38.8422,38.6813,38.8184,107400.0
2007-06-08 13:00:00,65.1,66.7,64.93,66.57,445700.0,38.8064,39.7602,38.7051,39.6827,445700.0
2007-06-08 13:30:00,66.54,66.9,66.12,66.34,883000.0,39.6648,39.8794,39.4145,39.5456,883000.0
2007-06-08 14:00:00,66.33,67.0,66.24,66.49,452800.0,39.5397,39.939,39.486,39.635,452800.0
2007-06-08 14:30:00,66.49,66.65,66.13,66.25,330900.0,39.635,39.7304,39.4204,39.492,330900.0
2007-06-08 15:00:00,66.24,66.57,66.14,66.19,298900.0,39.486,39.6827,39.4264,39.4562,298900.0
2007-06-08 15:30:00,66.18,66.61,66.13,66.49,490800.0,39.4502,39.7066,39.4204,39.635,490800.0
2007-06-11 09:30:00,62.94,63.48,62.0,63.24,2014700.0,37.5189,37.8408,36.9585,37.6977,2014700.0
2007-06-11 10:00:00,63.23,63.9,62.54,62.78,1175300.0,37.6917,38.0911,37.2804,37.4235,1175300.0
2007-06-11 10:30:00,62.73,63.5,62.67,63.23,571700.0,37.3937,37.8527,37.3579,37.6917,571700.0
2007-06-11 11:00:00,63.23,63.26,62.55,62.87,430700.0,37.6917,37.7096,37.2864,37.4771,430700.0
2007-06-11 11:30:00,62.85,63.0,62.6,62.7,270400.0,37.4652,37.5546,37.3162,37.3758,270400.0
2007-06-11 12:00:00,62.7,62.71,62.33,62.37,315300.0,37.3758,37.3818,37.1552,37.1791,315300.0
2007-06-11 12:30:00,62.39,63.39,62.34,63.35,414300.0,37.191,37.7871,37.1612,37.7633,414300.0
2007-06-11 13:00:00,63.35,63.61,63.02,63.05,415000.0,37.7633,37.9182,37.5665,37.5844,415000.0
2007-06-11 13:30:00,63.03,63.21,62.88,62.98,212800.0,37.5725,37.6798,37.4831,37.5427,212800.0
2007-06-11 14:00:00,63.0,63.09,62.61,62.78,355900.0,37.5546,37.6083,37.3221,37.4235,355900.0
2007-06-11 14:30:00,62.78,62.78,62.43,62.61,329000.0,37.4235,37.4235,37.2148,37.3221,329000.0
2007-06-11 15:00:00,62.59,62.72,62.49,62.55,358900.0,37.3102,37.3877,37.2506,37.2864,358900.0
2007-06-11 15:30:00,62.55,63.24,62.49,62.66,878900.0,37.2864,37.6977,37.2506,37.3519,878900.0
2007-06-12 09:30:00,61.69,62.0,61.2,61.23,1090600.0,36.7737,36.9585,36.4816,36.4995,1090600.0
2007-06-12 10:00:00,61.23,61.37,60.47,60.8,921100.0,36.4995,36.583,36.0465,36.2432,921100.0
2007-06-12 10:30:00,60.8,61.12,60.74,60.99,626700.0,36.2432,36.4339,36.2074,36.3565,626700.0
2007-06-12 11:00:00,61.01,61.26,60.75,61.16,483600.0,36.3684,36.5174,36.2134,36.4578,483600.0
2007-06-12 11:30:00,61.16,61.2,60.9,60.93,298300.0,36.4578,36.4816,36.3028,36.3207,298300.0
2007-06-12 12:00:00,60.94,61.06,60.52,60.82,457600.0,36.3266,36.3982,36.0763,36.2551,457600.0
2007-06-12 12:30:00,60.84,60.93,60.56,60.59,219600.0,36.267,36.3207,36.1001,36.118,219600.0
2007-06-12 13:00:00,60.57,60.84,60.4,60.59,301200.0,36.1061,36.267,36.0047,36.118,301200.0
2007-06-12 13:30:00,60.57,61.14,60.42,61.02,350400.0,36.1061,36.4459,36.0167,36.3743,350400.0
2007-06-12 14:00:00,61.0,61.21,60.85,60.89,368200.0,36.3624,36.4876,36.273,36.2968,368200.0
2007-06-12 14:30:00,60.92,60.99,60.62,60.81,303600.0,36.3147,36.3565,36.1359,36.2492,303600.0
2007-06-12 15:00:00,60.81,60.85,60.38,60.48,590600.0,36.2492,36.273,35.9928,36.0524,590600.0
2007-06-12 15:30:00,60.49,60.6,60.12,60.17,713100.0,36.0584,36.124,35.8378,35.8676,713100.0
2007-06-13 09:30:00,60.64,61.16,60.2,60.69,997200.0,36.1478,36.4578,35.8855,36.1776,997200.0
2007-06-13 10:00:00,60.67,60.95,60.33,60.82,773100.0,36.1657,36.3326,35.963,36.2551,773100.0
2007-06-13 10:30:00,60.82,61.08,60.6,61.0,401800.0,36.2551,36.4101,36.124,36.3624,401800.0
2007-06-13 11:00:00,61.0,61.01,60.62,60.67,335900.0,36.3624,36.3684,36.1359,36.1657,335900.0
2007-06-13 11:30:00,60.66,60.99,60.63,60.87,347700.0,36.1597,36.3565,36.1419,36.2849,347700.0
2007-06-13 12:00:00,60.87,60.9,60.66,60.78,344600.0,36.2849,36.3028,36.1597,36.2313,344600.0
2007-06-13 12:30:00,60.8,60.99,60.63,60.75,346000.0,36.2432,36.3565,36.1419,36.2134,346000.0
2007-06-13 13:00:00,60.75,60.93,60.52,60.79,407000.0,36.2134,36.3207,36.0763,36.2372,407000.0
2007-06-13 13:30:00,60.78,61.08,60.74,60.98,387900.0,36.2313,36.4101,36.2074,36.3505,387900.0
2007-06-13 14:00:00,60.96,61.44,60.96,61.27,554700.0,36.3386,36.6247,36.3386,36.5234,554700.0
2007-06-13 14:30:00,61.28,61.58,61.24,61.53,421500.0,36.5293,36.7082,36.5055,36.6783,421500.0
2007-06-13 15:00:00,61.51,61.62,61.28,61.31,501300.0,36.6664,36.732,36.5293,36.5472,501300.0
2007-06-13 15:30:00,61.3,61.6,61.3,61.5,591200.0,36.5412,36.7201,36.5412,36.6605,591200.0
2007-06-14 09:30:00,61.95,63.47,61.82,63.32,558600.0,36.9287,37.8348,36.8512,37.7454,558600.0
2007-06-14 10:00:00,63.3,63.35,62.81,63.13,546300.0,37.7335,37.7633,37.4414,37.6321,546300.0
2007-06-14 10:30:00,63.12,63.6,63.08,63.21,360500.0,37.6262,37.9123,37.6023,37.6798,360500.0
2007-06-14 11:00:00,63.22,63.26,62.84,62.93,224200.0,37.6858,37.7096,37.4592,37.5129,224200.0
2007-06-14 11:30:00,62.92,63.03,62.67,62.7,234800.0,37.5069,37.5725,37.3579,37.3758,234800.0
2007-06-14 12:00:00,62.69,62.97,62.56,62.75,187200.0,37.3698,37.5367,37.2923,37.4056,187200.0
2007-06-14 12:30:00,62.75,62.97,62.75,62.92,142700.0,37.4056,37.5367,37.4056,37.5069,142700.0
2007-06-14 13:00:00,62.91,63.06,62.85,62.92,149200.0,37.501,37.5904,37.4652,37.5069,149200.0
2007-06-14 13:30:00,62.91,62.99,62.52,62.84,192900.0,37.501,37.5487,37.2685,37.4592,192900.0
2007-06-14 14:00:00,62.85,62.87,62.52,62.54,185900.0,37.4652,37.4771,37.2685,37.2804,185900.0
2007-06-14 14:30:00,62.53,62.67,62.48,62.5,178000.0,37.2745,37.3579,37.2446,37.2566,178000.0
2007-06-14 15:00:00,62.49,62.64,62.48,62.58,250000.0,37.2506,37.34,37.2446,37.3043,250000.0
2007-06-14 15:30:00,62.59,62.78,62.55,62.65,381500.0,37.3102,37.4235,37.2864,37.346,381500.0
2007-06-15 09:30:00,63.46,63.93,63.16,63.23,784100.0,37.8288,38.109,37.65,37.6917,784100.0
2007-06-15 10:00:00,63.24,63.64,63.08,63.5,309800.0,37.6977,37.9361,37.6023,37.8527,309800.0
2007-06-15 10:30:00,63.5,63.84,63.48,63.84,279700.0,37.8527,38.0554,37.8408,38.0554,279700.0
2007-06-15 11:00:00,63.83,64.06,63.44,63.45,249600.0,38.0494,38.1865,37.8169,37.8229,249600.0
2007-06-15 11:30:00,63.45,63.54,63.0,63.02,247000.0,37.8229,37.8765,37.5546,37.5665,247000.0
2007-06-15 12:00:00,63.02,63.18,62.93,63.12,193700.0,37.5665,37.6619,37.5129,37.6262,193700.0
2007-06-15 12:30:00,63.09,63.2,62.86,62.88,149100.0,37.6083,37.6738,37.4712,37.4831,149100.0
2007-06-15 13:00:00,62.87,62.93,62.71,62.86,130700.0,37.4771,37.5129,37.3818,37.4712,130700.0
2007-06-15 13:30:00,62.85,63.18,62.84,63.03,139400.0,37.4652,37.6619,37.4592,37.5725,139400.0
2007-06-15 14:00:00,63.03,63.1,62.88,63.06,175900.0,37.5725,37.6142,37.4831,37.5904,175900.0
2007-06-15 14:30:00,63.05,63.18,62.96,63.11,194400.0,37.5844,37.6619,37.5308,37.6202,194400.0
2007-06-15 15:00:00,63.12,63.33,62.99,63.28,239800.0,37.6262,37.7513,37.5487,37.7215,239800.0
2007-06-15 15:30:00,63.29,63.32,62.87,62.95,502800.0,37.7275,37.7454,37.4771,37.5248,502800.0
2007-06-18 09:30:00,63.04,63.3,62.57,63.2,384100.0,37.5785,37.7335,37.2983,37.6738,384100.0
2007-06-18 10:00:00,63.21,63.21,62.51,62.56,291700.0,37.6798,37.6798,37.2625,37.2923,291700.0
2007-06-18 10:30:00,62.6,63.68,62.56,63.55,322200.0,37.3162,37.96,37.2923,37.8825,322200.0
2007-06-18 11:00:00,63.56,63.63,63.16,63.52,312900.0,37.8884,37.9302,37.65,37.8646,312900.0
2007-06-18 11:30:00,63.52,63.7,63.48,63.56,169800.0,37.8646,37.9719,37.8408,37.8884,169800.0
2007-06-18 12:00:00,63.57,63.59,63.28,63.28,189900.0,37.8944,37.9063,37.7215,37.7215,189900.0
2007-06-18 12:30:00,63.29,63.38,63.11,63.13,179400.0,37.7275,37.7811,37.6202,37.6321,179400.0
2007-06-18 13:00:00,63.12,63.2,62.97,62.98,140700.0,37.6262,37.6738,37.5367,37.5427,140700.0
2007-06-18 13:30:00,62.97,63.02,62.78,62.82,183700.0,37.5367,37.5665,37.4235,37.4473,183700.0
2007-06-18 14:00:00,62.83,63.0,62.6,62.96,316900.0,37.4533,37.5546,37.3162,37.5308,316900.0
2007-06-18 14:30:00,62.96,62.97,62.73,62.95,182000.0,37.5308,37.5367,37.3937,37.5248,182000.0
2007-06-18 15:00:00,62.95,62.97,62.52,62.61,231000.0,37.5248,37.5367,37.2685,37.3221,231000.0
2007-06-18 15:30:00,62.61,62.73,62.52,62.64,309200.0,37.3221,37.3937,37.2685,37.34,309200.0
2007-06-19 09:30:00,62.74,63.2,62.18,62.47,387500.0,37.3996,37.6738,37.0658,37.2387,387500.0
2007-06-19 10:00:00,62.48,63.07,62.39,63.07,244800.0,37.2446,37.5964,37.191,37.5964,244800.0
2007-06-19 10:30:00,63.04,63.2,62.79,62.79,188000.0,37.5785,37.6738,37.4294,37.4294,188000.0
2007-06-19 11:00:00,62.8,62.88,62.62,62.76,159000.0,37.4354,37.4831,37.3281,37.4116,159000.0
2007-06-19 11:30:00,62.74,62.82,62.56,62.75,121900.0,37.3996,37.4473,37.2923,37.4056,121900.0
2007-06-19 12:00:00,62.75,63.19,62.75,62.99,145100.0,37.4056,37.6679,37.4056,37.5487,145100.0
2007-06-19 12:30:00,63.0,63.32,62.96,63.24,175700.0,37.5546,37.7454,37.5308,37.6977,175700.0
2007-06-19 13:00:00,63.25,63.3,63.1,63.28,208300.0,37.7036,37.7335,37.6142,37.7215,208300.0
2007-06-19 13:30:00,63.3,63.54,63.2,63.48,228700.0,37.7335,37.8765,37.6738,37.8408,228700.0
2007-06-19 14:00:00,63.48,63.5,63.13,63.26,253700.0,37.8408,37.8527,37.6321,37.7096,253700.0
2007-06-19 14:30:00,63.27,63.42,63.07,63.36,245900.0,37.7156,37.805,37.5964,37.7692,245900.0
2007-06-19 15:00:00,63.36,63.5,63.27,63.47,284000.0,37.7692,37.8527,37.7156,37.8348,284000.0
2007-06-19 15:30:00,63.47,63.55,63.2,63.33,353900.0,37.8348,37.8825,37.6738,37.7513,353900.0
2007-06-20 09:30:00,63.32,63.97,63.13,63.3,369800.0,37.7454,38.1328,37.6321,37.7335,369800.0
2007-06-20 10:00:00,63.28,63.28,62.82,63.17,334500.0,37.7215,37.7215,37.4473,37.656,334500.0
2007-06-20 10:30:00,63.15,63.4,63.1,63.37,259700.0,37.644,37.7931,37.6142,37.7752,259700.0
2007-06-20 11:00:00,63.36,63.38,63.08,63.15,228500.0,37.7692,37.7811,37.6023,37.644,228500.0
2007-06-20 11:30:00,63.15,63.2,62.76,62.86,184700.0,37.644,37.6738,37.4116,37.4712,184700.0
2007-06-20 12:00:00,62.87,63.14,62.73,63.08,145500.0,37.4771,37.6381,37.3937,37.6023,145500.0
2007-06-20 12:30:00,63.09,63.18,63.01,63.05,74600.0,37.6083,37.6619,37.5606,37.5844,74600.0
2007-06-20 13:00:00,63.04,63.04,62.55,62.62,153700.0,37.5785,37.5785,37.2864,37.3281,153700.0
2007-06-20 13:30:00,62.62,62.78,62.54,62.67,110800.0,37.3281,37.4235,37.2804,37.3579,110800.0
2007-06-20 14:00:00,62.67,62.82,62.38,62.65,195100.0,37.3579,37.4473,37.185,37.346,195100.0
2007-06-20 14:30:00,62.61,62.65,62.23,62.42,228600.0,37.3221,37.346,37.0956,37.2089,228600.0
2007-06-20 15:00:00,62.41,62.43,62.05,62.11,406000.0,37.2029,37.2148,36.9883,37.0241,406000.0
2007-06-20 15:30:00,62.11,62.13,61.6,61.63,557600.0,37.0241,37.036,36.7201,36.738,557600.0
2007-06-21 09:30:00,61.5,62.05,60.64,60.72,484600.0,36.6605,36.9883,36.1478,36.1955,484600.0
2007-06-21 10:00:00,60.68,61.35,60.59,61.04,523200.0,36.1717,36.571,36.118,36.3863,523200.0
2007-06-21 10:30:00,61.08,61.15,60.73,60.93,603900.0,36.4101,36.4518,36.2015,36.3207,603900.0
2007-06-21 11:00:00,60.93,61.4,60.9,61.16,347200.0,36.3207,36.6009,36.3028,36.4578,347200.0
2007-06-21 11:30:00,61.15,61.15,60.72,60.88,150400.0,36.4518,36.4518,36.1955,36.2909,150400.0
2007-06-21 12:00:00,60.9,61.13,60.59,60.65,212500.0,36.3028,36.4399,36.118,36.1538,212500.0
2007-06-21 12:30:00,60.63,60.74,60.5,60.64,236700.0,36.1419,36.2074,36.0644,36.1478,236700.0
2007-06-21 13:00:00,60.65,60.98,60.62,60.98,195700.0,36.1538,36.3505,36.1359,36.3505,195700.0
2007-06-21 13:30:00,60.98,61.48,60.7,61.47,279000.0,36.3505,36.6485,36.1836,36.6426,279000.0
2007-06-21 14:00:00,61.48,61.69,61.33,61.38,340200.0,36.6485,36.7737,36.5591,36.5889,340200.0
2007-06-21 14:30:00,61.36,61.79,61.24,61.68,455700.0,36.577,36.8333,36.5055,36.7678,455700.0
2007-06-21 15:00:00,61.69,62.1,61.68,62.07,401400.0,36.7737,37.0181,36.7678,37.0002,401400.0
2007-06-21 15:30:00,62.08,62.38,62.07,62.28,447200.0,37.0062,37.185,37.0002,37.1254,447200.0
2007-06-22 09:30:00,61.85,62.69,61.34,62.27,327200.0,36.8691,37.3698,36.5651,37.1195,327200.0
2007-06-22 10:00:00,62.28,62.48,61.9,61.97,209800.0,37.1254,37.2446,36.8989,36.9406,209800.0
2007-06-22 10:30:00,61.95,62.28,61.9,61.93,162700.0,36.9287,37.1254,36.8989,36.9168,162700.0
2007-06-22 11:00:00,61.93,62.17,61.88,62.08,123200.0,36.9168,37.0599,36.887,37.0062,123200.0
2007-06-22 11:30:00,62.07,62.23,62.02,62.19,132600.0,37.0002,37.0956,36.9704,37.0718,132600.0
2007-06-22 12:00:00,62.19,62.2,61.55,61.58,216600.0,37.0718,37.0777,36.6903,36.7082,216600.0
2007-06-22 12:30:00,61.58,61.75,61.41,61.59,177200.0,36.7082,36.8095,36.6068,36.7141,177200.0
2007-06-22 13:00:00,61.59,62.05,61.28,62.0,162900.0,36.7141,36.9883,36.5293,36.9585,162900.0
2007-06-22 13:30:00,62.0,62.07,61.51,61.64,138200.0,36.9585,37.0002,36.6664,36.7439,138200.0
2007-06-22 14:00:00,61.65,61.77,61.42,61.77,156800.0,36.7499,36.8214,36.6128,36.8214,156800.0
2007-06-22 14:30:00,61.77,61.82,61.54,61.72,168300.0,36.8214,36.8512,36.6843,36.7916,168300.0
2007-06-22 15:00:00,61.71,61.93,61.6,61.61,155700.0,36.7856,36.9168,36.7201,36.726,155700.0
2007-06-22 15:30:00,61.61,61.78,61.38,61.63,381500.0,36.726,36.8274,36.5889,36.738,381500.0
2007-06-25 09:30:00,61.4,61.54,60.31,60.5,540100.0,36.6009,36.6843,35.9511,36.0644,540100.0
2007-06-25 10:00:00,60.51,60.76,60.05,60.49,455100.0,36.0703,36.2193,35.7961,36.0584,455100.0
2007-06-25 10:30:00,60.49,60.61,60.2,60.35,267600.0,36.0584,36.1299,35.8855,35.9749,267600.0
2007-06-25 11:00:00,60.37,60.8,60.35,60.8,212600.0,35.9869,36.2432,35.9749,36.2432,212600.0
2007-06-25 11:30:00,60.8,60.81,60.55,60.65,194600.0,36.2432,36.2492,36.0942,36.1538,194600.0
2007-06-25 12:00:00,60.65,61.04,60.65,60.87,197900.0,36.1538,36.3863,36.1538,36.2849,197900.0
2007-06-25 12:30:00,60.87,60.91,60.61,60.64,219700.0,36.2849,36.3088,36.1299,36.1478,219700.0
2007-06-25 13:00:00,60.63,60.74,60.45,60.47,260000.0,36.1419,36.2074,36.0346,36.0465,260000.0
2007-06-25 13:30:00,60.48,60.65,60.47,60.5,199500.0,36.0524,36.1538,36.0465,36.0644,199500.0
2007-06-25 14:00:00,60.51,60.54,60.05,60.07,278900.0,36.0703,36.0882,35.7961,35.808,278900.0
2007-06-25 14:30:00,60.05,60.07,59.76,59.99,641900.0,35.7961,35.808,35.6232,35.7603,641900.0
2007-06-25 15:00:00,60.01,60.07,59.82,59.87,661900.0,35.7723,35.808,35.659,35.6888,661900.0
2007-06-25 15:30:00,59.85,60.04,59.71,59.8,479600.0,35.6769,35.7902,35.5934,35.6471,479600.0
2007-06-26 09:30:00,59.86,60.14,59.16,59.3,652700.0,35.6829,35.8498,35.2656,35.349,652700.0
2007-06-26 10:00:00,59.3,59.73,58.95,58.95,569200.0,35.349,35.6054,35.1404,35.1404,569200.0
2007-06-26 10:30:00,58.97,59.25,58.58,58.61,491400.0,35.1523,35.3192,34.9198,34.9377,491400.0
2007-06-26 11:00:00,58.6,59.05,58.59,58.68,285300.0,34.9318,35.2,34.9258,34.9794,285300.0
2007-06-26 11:30:00,58.68,59.34,58.6,59.16,281600.0,34.9794,35.3729,34.9318,35.2656,281600.0
2007-06-26 12:00:00,59.15,59.32,59.03,59.03,263400.0,35.2596,35.361,35.1881,35.1881,263400.0
2007-06-26 12:30:00,59.05,59.12,58.83,58.98,265500.0,35.2,35.2417,35.0689,35.1583,265500.0
2007-06-26 13:00:00,58.99,59.27,58.87,59.03,194600.0,35.1642,35.3312,35.0927,35.1881,194600.0
2007-06-26 13:30:00,59.03,59.19,58.74,58.8,276100.0,35.1881,35.2835,35.0152,35.051,276100.0
2007-06-26 14:00:00,58.79,58.89,58.32,58.35,389800.0,35.045,35.1046,34.7649,34.7827,389800.0
2007-06-26 14:30:00,58.35,58.41,58.0,58.24,472900.0,34.7827,34.8185,34.5741,34.7172,472900.0
2007-06-26 15:00:00,58.25,58.46,58.08,58.38,427800.0,34.7231,34.8483,34.6218,34.8006,427800.0
2007-06-26 15:30:00,58.38,58.46,58.17,58.19,611900.0,34.8006,34.8483,34.6754,34.6874,611900.0
2007-06-27 09:30:00,57.42,57.91,56.2,56.54,612000.0,34.5903,34.8855,33.8553,34.0602,612000.0
2007-06-27 10:00:00,56.56,56.83,56.07,56.69,572500.0,34.0722,34.2349,33.777,34.1505,572500.0
2007-06-27 10:30:00,56.6,57.21,56.6,56.94,446200.0,34.0963,34.4638,34.0963,34.3011,446200.0
2007-06-27 11:00:00,56.93,57.56,56.89,57.42,333600.0,34.2951,34.6746,34.271,34.5903,333600.0
2007-06-27 11:30:00,57.41,57.48,57.03,57.3,287200.0,34.5843,34.6264,34.3553,34.518,287200.0
2007-06-27 12:00:00,57.29,57.8,57.29,57.57,278500.0,34.512,34.8192,34.512,34.6806,278500.0
2007-06-27 12:30:00,57.56,57.76,57.41,57.74,210500.0,34.6746,34.7951,34.5843,34.783,210500.0
2007-06-27 13:00:00,57.74,57.84,57.2,57.33,216200.0,34.783,34.8433,34.4577,34.5361,216200.0
2007-06-27 13:30:00,57.31,57.39,57.1,57.28,254500.0,34.524,34.5722,34.3975,34.5059,254500.0
2007-06-27 14:00:00,57.26,57.75,57.21,57.73,306000.0,34.4939,34.7891,34.4638,34.777,306000.0
2007-06-27 14:30:00,57.72,57.78,57.52,57.6,291500.0,34.771,34.8071,34.6505,34.6987,291500.0
2007-06-27 15:00:00,57.58,57.63,57.42,57.58,402600.0,34.6867,34.7168,34.5903,34.6867,402600.0
2007-06-27 15:30:00,57.58,57.81,57.54,57.73,555500.0,34.6867,34.8252,34.6626,34.777,555500.0
2007-06-28 09:30:00,57.8,58.65,57.8,58.29,377500.0,34.8192,35.3312,34.8192,35.1144,377500.0
2007-06-28 10:00:00,58.33,58.47,58.05,58.17,207000.0,35.1385,35.2228,34.9698,35.0421,207000.0
2007-06-28 10:30:00,58.18,58.25,57.88,57.98,189000.0,35.0481,35.0903,34.8674,34.9276,189000.0
2007-06-28 11:00:00,57.98,58.38,57.98,58.05,149500.0,34.9276,35.1686,34.9276,34.9698,149500.0
2007-06-28 11:30:00,58.04,58.52,57.96,58.49,203500.0,34.9638,35.2529,34.9156,35.2349,203500.0
2007-06-28 12:00:00,58.5,58.62,58.41,58.56,142900.0,35.2409,35.3132,35.1867,35.277,142900.0
2007-06-28 12:30:00,58.57,58.72,58.55,58.6,157500.0,35.283,35.3734,35.271,35.3011,157500.0
2007-06-28 13:00:00,58.59,58.84,58.59,58.83,170100.0,35.2951,35.4457,35.2951,35.4397,170100.0
2007-06-28 13:30:00,58.84,58.97,58.76,58.88,191600.0,35.4457,35.524,35.3975,35.4698,191600.0
2007-06-28 14:00:00,58.87,59.11,58.55,58.76,296500.0,35.4638,35.6083,35.271,35.3975,296500.0
2007-06-28 14:30:00,58.78,58.79,58.31,58.57,277400.0,35.4096,35.4156,35.1264,35.283,277400.0
2007-06-28 15:00:00,58.57,58.63,58.23,58.48,320400.0,35.283,35.3192,35.0782,35.2288,320400.0
2007-06-28 15:30:00,58.49,58.55,58.19,58.21,244400.0,35.2349,35.271,35.0541,35.0662,244400.0
2007-06-29 09:30:00,58.24,58.9,58.23,58.64,294500.0,35.0843,35.4818,35.0782,35.3252,294500.0
2007-06-29 10:00:00,58.63,58.93,58.54,58.78,242200.0,35.3192,35.4999,35.265,35.4096,242200.0
2007-06-29 10:30:00,58.78,58.9,58.55,58.89,258300.0,35.4096,35.4818,35.271,35.4758,258300.0
2007-06-29 11:00:00,58.86,58.99,58.71,58.92,202600.0,35.4577,35.5361,35.3674,35.4939,202600.0
2007-06-29 11:30:00,58.94,58.94,58.7,58.87,153500.0,35.5059,35.5059,35.3614,35.4638,153500.0
2007-06-29 12:00:00,58.87,58.95,58.59,58.66,143200.0,35.4638,35.512,35.2951,35.3373,143200.0
2007-06-29 12:30:00,58.66,58.76,58.41,58.73,167200.0,35.3373,35.3975,35.1867,35.3794,167200.0
2007-06-29 13:00:00,58.74,58.94,58.67,58.85,254600.0,35.3855,35.5059,35.3433,35.4517,254600.0
2007-06-29 13:30:00,58.87,59.04,58.77,58.9,248900.0,35.4638,35.5662,35.4035,35.4818,248900.0
2007-06-29 14:00:00,58.9,58.92,58.46,58.66,330100.0,35.4818,35.4939,35.2168,35.3373,330100.0
2007-06-29 14:30:00,58.63,58.87,58.56,58.83,227700.0,35.3192,35.4638,35.277,35.4397,227700.0
2007-06-29 15:00:00,58.82,58.89,58.2,58.39,415500.0,35.4337,35.4758,35.0602,35.1746,415500.0
2007-06-29 15:30:00,58.38,58.79,58.35,58.68,543200.0,35.1686,35.4156,35.1505,35.3493,543200.0
2007-07-03 09:30:00,59.77,59.9,59.25,59.76,346600.0,36.0059,36.0843,35.6927,35.9999,346600.0
2007-07-03 10:00:00,59.75,59.87,59.47,59.84,261700.0,35.9939,36.0662,35.8252,36.0481,261700.0
2007-07-03 10:30:00,59.84,59.85,59.32,59.4,150600.0,36.0481,36.0541,35.7349,35.783,150600.0
2007-07-03 11:00:00,59.4,59.54,59.3,59.43,125100.0,35.783,35.8674,35.7228,35.8011,125100.0
2007-07-03 11:30:00,59.46,59.54,59.25,59.35,139800.0,35.8192,35.8674,35.6927,35.7529,139800.0
2007-07-03 12:00:00,59.34,59.44,59.06,59.15,166800.0,35.7469,35.8071,35.5782,35.6324,166800.0
2007-07-03 12:30:00,59.15,59.25,59.06,59.11,155500.0,35.6324,35.6927,35.5782,35.6083,155500.0
2007-07-05 09:30:00,59.35,59.86,59.22,59.74,249100.0,35.7529,36.0602,35.6746,35.9879,249100.0
2007-07-05 10:00:00,59.74,59.96,59.39,59.47,212800.0,35.9879,36.1204,35.777,35.8252,212800.0
2007-07-05 10:30:00,59.49,59.58,59.23,59.48,228000.0,35.8373,35.8915,35.6806,35.8312,228000.0
2007-07-05 11:00:00,59.49,59.76,59.36,59.54,172100.0,35.8373,35.9999,35.759,35.8674,172100.0
2007-07-05 11:30:00,59.55,59.68,59.38,59.5,155000.0,35.8734,35.9517,35.771,35.8433,155000.0
2007-07-05 12:00:00,59.5,59.55,59.12,59.21,199700.0,35.8433,35.8734,35.6144,35.6686,199700.0
2007-07-05 12:30:00,59.21,59.28,59.06,59.11,131400.0,35.6686,35.7108,35.5782,35.6083,131400.0
2007-07-05 13:00:00,59.12,59.41,59.12,59.38,144000.0,35.6144,35.7891,35.6144,35.771,144000.0
2007-07-05 13:30:00,59.39,59.6,59.25,59.42,246100.0,35.777,35.9035,35.6927,35.7951,246100.0
2007-07-05 14:00:00,59.42,59.54,59.38,59.54,159200.0,35.7951,35.8674,35.771,35.8674,159200.0
2007-07-05 14:30:00,59.54,59.64,59.45,59.57,186800.0,35.8674,35.9276,35.8132,35.8855,186800.0
2007-07-05 15:00:00,59.59,59.59,59.42,59.54,214400.0,35.8975,35.8975,35.7951,35.8674,214400.0
2007-07-05 15:30:00,59.54,59.61,59.4,59.53,270800.0,35.8674,35.9096,35.783,35.8614,270800.0
2007-07-06 09:30:00,59.55,60.19,59.33,60.13,328700.0,35.8734,36.2589,35.7409,36.2228,328700.0
2007-07-06 10:00:00,60.14,60.4,60.01,60.32,290800.0,36.2288,36.3855,36.1505,36.3373,290800.0
2007-07-06 10:30:00,60.36,60.42,60.16,60.41,192600.0,36.3614,36.3975,36.2409,36.3915,192600.0
2007-07-06 11:00:00,60.41,60.65,60.41,60.64,291500.0,36.3915,36.5361,36.3915,36.53,291500.0
2007-07-06 11:30:00,60.64,60.79,60.58,60.65,186200.0,36.53,36.6204,36.4939,36.5361,186200.0
2007-07-06 12:00:00,60.67,60.7,60.37,60.41,165600.0,36.5481,36.5662,36.3674,36.3915,165600.0
2007-07-06 12:30:00,60.4,60.55,60.32,60.41,95500.0,36.3855,36.4758,36.3373,36.3915,95500.0
2007-07-06 13:00:00,60.41,60.58,60.26,60.52,111000.0,36.3915,36.4939,36.3011,36.4577,111000.0
2007-07-06 13:30:00,60.51,60.65,60.45,60.65,107000.0,36.4517,36.5361,36.4156,36.5361,107000.0
2007-07-06 14:00:00,60.65,60.75,60.54,60.72,138400.0,36.5361,36.5963,36.4698,36.5782,138400.0
2007-07-06 14:30:00,60.72,60.78,60.57,60.7,137700.0,36.5782,36.6144,36.4879,36.5662,137700.0
2007-07-06 15:00:00,60.69,60.86,60.66,60.81,225100.0,36.5602,36.6626,36.5421,36.6324,225100.0
2007-07-06 15:30:00,60.81,61.05,60.67,61.03,642000.0,36.6324,36.777,36.5481,36.765,642000.0
2007-07-09 09:30:00,61.34,62.34,61.34,61.91,494200.0,36.9517,37.5541,36.9517,37.2951,494200.0
2007-07-09 10:00:00,61.92,62.1,61.63,61.73,319900.0,37.3011,37.4095,37.1264,37.1867,319900.0
2007-07-09 10:30:00,61.72,61.73,61.24,61.38,270500.0,37.1806,37.1867,36.8915,36.9758,270500.0
2007-07-09 11:00:00,61.37,61.58,61.27,61.34,177600.0,36.9698,37.0963,36.9096,36.9517,177600.0
2007-07-09 11:30:00,61.34,61.39,61.03,61.15,115300.0,36.9517,36.9818,36.765,36.8373,115300.0
2007-07-09 12:00:00,61.15,61.25,61.07,61.22,95000.0,36.8373,36.8975,36.7891,36.8794,95000.0
2007-07-09 12:30:00,61.22,61.36,61.12,61.33,160300.0,36.8794,36.9638,36.8192,36.9457,160300.0
2007-07-09 13:00:00,61.32,61.47,61.29,61.43,174900.0,36.9397,37.03,36.9216,37.0059,174900.0
2007-07-09 13:30:00,61.44,61.44,61.31,61.35,122600.0,37.012,37.012,36.9336,36.9577,122600.0
2007-07-09 14:00:00,61.35,61.37,61.07,61.26,137000.0,36.9577,36.9698,36.7891,36.9035,137000.0
2007-07-09 14:30:00,61.24,61.37,61.19,61.29,116800.0,36.8915,36.9698,36.8614,36.9216,116800.0
2007-07-09 15:00:00,61.29,61.46,61.28,61.39,236900.0,36.9216,37.024,36.9156,36.9818,236900.0
2007-07-09 15:30:00,61.4,61.42,61.02,61.05,295500.0,36.9879,36.9999,36.7589,36.777,295500.0
2007-07-10 09:30:00,60.32,60.53,59.77,60.08,312700.0,36.3373,36.4638,36.0059,36.1927,312700.0
2007-07-10 10:00:00,60.09,60.27,59.78,60.1,272900.0,36.1987,36.3071,36.012,36.2047,272900.0
2007-07-10 10:30:00,60.13,60.56,60.0,60.44,178500.0,36.2228,36.4818,36.1445,36.4096,178500.0
2007-07-10 11:00:00,60.46,60.74,60.39,60.49,172600.0,36.4216,36.5903,36.3794,36.4397,172600.0
2007-07-10 11:30:00,60.49,60.74,60.47,60.6,131000.0,36.4397,36.5903,36.4276,36.5059,131000.0
2007-07-10 12:00:00,60.61,60.75,60.32,60.39,115500.0,36.512,36.5963,36.3373,36.3794,115500.0
2007-07-10 12:30:00,60.39,60.98,60.39,60.94,172200.0,36.3794,36.7349,36.3794,36.7108,172200.0
2007-07-10 13:00:00,60.92,61.01,60.61,60.72,218300.0,36.6987,36.7529,36.512,36.5782,218300.0
2007-07-10 13:30:00,60.74,60.94,60.45,60.65,238600.0,36.5903,36.7108,36.4156,36.5361,238600.0
2007-07-10 14:00:00,60.63,60.84,60.49,60.64,181800.0,36.524,36.6505,36.4397,36.53,181800.0
2007-07-10 14:30:00,60.63,60.63,60.31,60.37,138700.0,36.524,36.524,36.3312,36.3674,138700.0
2007-07-10 15:00:00,60.36,60.46,60.2,60.43,226800.0,36.3614,36.4216,36.265,36.4035,226800.0
2007-07-10 15:30:00,60.42,60.43,60.0,60.08,267600.0,36.3975,36.4035,36.1445,36.1927,267600.0
2007-07-11 09:30:00,61.05,61.88,61.05,61.51,564300.0,36.777,37.277,36.777,37.0541,564300.0
2007-07-11 10:00:00,61.51,62.39,61.41,62.05,459100.0,37.0541,37.5842,36.9939,37.3794,459100.0
2007-07-11 10:30:00,62.04,62.83,61.76,62.77,548200.0,37.3734,37.8493,37.2047,37.8132,548200.0
2007-07-11 11:00:00,62.8,62.87,62.41,62.52,331100.0,37.8312,37.8734,37.5963,37.6626,331100.0
2007-07-11 11:30:00,62.5,62.56,62.39,62.53,204200.0,37.6505,37.6867,37.5842,37.6686,204200.0
2007-07-11 12:00:00,62.53,62.59,62.1,62.33,205000.0,37.6686,37.7047,37.4095,37.5481,205000.0
2007-07-11 12:30:00,62.36,62.4,62.01,62.08,161900.0,37.5662,37.5903,37.3553,37.3975,161900.0
2007-07-11 13:00:00,62.11,62.17,61.98,62.13,98200.0,37.4156,37.4517,37.3373,37.4276,98200.0
2007-07-11 13:30:00,62.11,62.29,61.98,62.05,118200.0,37.4156,37.524,37.3373,37.3794,118200.0
2007-07-11 14:00:00,62.05,62.17,61.75,62.07,143300.0,37.3794,37.4517,37.1987,37.3915,143300.0
2007-07-11 14:30:00,62.08,62.15,61.66,61.67,211600.0,37.3975,37.4397,37.1445,37.1505,211600.0
2007-07-11 15:00:00,61.69,61.78,61.46,61.58,348600.0,37.1626,37.2168,37.024,37.0963,348600.0
2007-07-11 15:30:00,61.58,61.67,61.36,61.65,448100.0,37.0963,37.1505,36.9638,37.1385,448100.0
2007-07-12 09:30:00,62.99,63.4,62.52,63.04,508400.0,37.9457,38.1927,37.6626,37.9758,508400.0
2007-07-12 10:00:00,63.0,63.1,62.74,63.06,258300.0,37.9517,38.012,37.7951,37.9879,258300.0
2007-07-12 10:30:00,63.06,63.52,63.03,63.45,377700.0,37.9879,38.265,37.9698,38.2228,377700.0
2007-07-12 11:00:00,63.45,63.59,63.12,63.15,263400.0,38.2228,38.3071,38.024,38.0421,263400.0
2007-07-12 11:30:00,63.15,63.26,61.69,63.07,198400.0,38.0421,38.1083,37.1626,37.9939,198400.0
2007-07-12 12:00:00,63.07,63.25,63.0,63.15,164300.0,37.9939,38.1023,37.9517,38.0421,164300.0
2007-07-12 12:30:00,63.16,63.18,62.83,62.96,128100.0,38.0481,38.0601,37.8493,37.9276,128100.0
2007-07-12 13:00:00,62.97,63.09,62.88,63.0,93700.0,37.9336,38.0059,37.8794,37.9517,93700.0
2007-07-12 13:30:00,62.99,63.01,62.79,62.86,132400.0,37.9457,37.9577,37.8252,37.8674,132400.0
2007-07-12 14:00:00,62.87,62.95,62.75,62.78,134200.0,37.8734,37.9216,37.8011,37.8192,134200.0
2007-07-12 14:30:00,62.78,63.06,62.7,62.98,157300.0,37.8192,37.9879,37.771,37.9397,157300.0
2007-07-12 15:00:00,62.97,63.18,62.93,63.17,182400.0,37.9336,38.0601,37.9095,38.0541,182400.0
2007-07-12 15:30:00,63.17,63.24,63.06,63.22,463600.0,38.0541,38.0963,37.9879,38.0842,463600.0
2007-07-13 09:30:00,63.68,64.25,63.42,64.21,564600.0,38.3614,38.7047,38.2047,38.6806,564600.0
2007-07-13 10:00:00,64.22,64.61,63.92,63.99,348200.0,38.6867,38.9216,38.5059,38.5481,348200.0
2007-07-13 10:30:00,63.97,64.75,63.94,64.48,355100.0,38.5361,39.0059,38.518,38.8433,355100.0
2007-07-13 11:00:00,64.46,64.69,64.41,64.48,200100.0,38.8312,38.9698,38.8011,38.8433,200100.0
2007-07-13 11:30:00,64.49,64.56,64.22,64.4,240000.0,38.8493,38.8915,38.6867,38.7951,240000.0
2007-07-13 12:00:00,64.41,64.48,63.91,64.01,203200.0,38.8011,38.8433,38.4999,38.5601,203200.0
2007-07-13 12:30:00,64.0,64.22,64.0,64.2,127500.0,38.5541,38.6867,38.5541,38.6746,127500.0
2007-07-13 13:00:00,64.19,64.24,63.96,64.11,67200.0,38.6686,38.6987,38.53,38.6204,67200.0
2007-07-13 13:30:00,64.12,64.3,64.08,64.17,86000.0,38.6264,38.7348,38.6023,38.6565,86000.0
2007-07-13 14:00:00,64.16,64.4,64.03,64.07,163100.0,38.6505,38.7951,38.5722,38.5963,163100.0
2007-07-13 14:30:00,64.08,64.3,64.02,64.16,133600.0,38.6023,38.7348,38.5662,38.6505,133600.0
2007-07-13 15:00:00,64.17,64.2,63.81,63.93,215600.0,38.6565,38.6746,38.4397,38.512,215600.0
2007-07-13 15:30:00,63.94,63.99,63.79,63.85,341000.0,38.518,38.5481,38.4276,38.4638,341000.0
2007-07-16 09:30:00,63.38,63.81,62.02,62.72,402000.0,38.1806,38.4397,37.3614,37.783,402000.0
2007-07-16 10:00:00,62.71,63.16,62.33,63.12,372900.0,37.777,38.0481,37.5481,38.024,372900.0
2007-07-16 10:30:00,63.14,63.15,62.85,63.0,178100.0,38.0361,38.0421,37.8614,37.9517,178100.0
2007-07-16 11:00:00,63.03,63.13,62.57,62.63,184300.0,37.9698,38.03,37.6927,37.7288,184300.0
2007-07-16 11:30:00,62.63,62.74,62.51,62.6,193800.0,37.7288,37.7951,37.6565,37.7108,193800.0
2007-07-16 12:00:00,62.6,62.72,62.29,62.31,145700.0,37.7108,37.783,37.524,37.5361,145700.0
2007-07-16 12:30:00,62.33,62.55,62.26,62.37,129600.0,37.5481,37.6806,37.5059,37.5722,129600.0
2007-07-16 13:00:00,62.4,62.43,62.12,62.2,184600.0,37.5903,37.6083,37.4216,37.4698,184600.0
2007-07-16 13:30:00,62.19,62.22,61.72,61.83,168600.0,37.4638,37.4818,37.1806,37.2469,168600.0
2007-07-16 14:00:00,61.84,62.03,61.65,61.96,162200.0,37.2529,37.3674,37.1385,37.3252,162200.0
2007-07-16 14:30:00,61.97,62.31,61.96,62.0,184100.0,37.3312,37.5361,37.3252,37.3493,184100.0
2007-07-16 15:00:00,62.0,62.38,61.83,62.29,249100.0,37.3493,37.5782,37.2469,37.524,249100.0
2007-07-16 15:30:00,62.29,62.35,62.0,62.27,257100.0,37.524,37.5602,37.3493,37.512,257100.0
2007-07-17 09:30:00,62.59,62.92,62.25,62.69,493000.0,37.7047,37.9035,37.4999,37.765,493000.0
2007-07-17 10:00:00,62.69,62.75,62.13,62.73,489100.0,37.765,37.8011,37.4276,37.7891,489100.0
2007-07-17 10:30:00,62.73,63.2,62.73,63.03,439700.0,37.7891,38.0722,37.7891,37.9698,439700.0
2007-07-17 11:00:00,63.03,63.45,62.94,63.12,284900.0,37.9698,38.2228,37.9156,38.024,284900.0
2007-07-17 11:30:00,63.1,63.2,63.0,63.15,186000.0,38.012,38.0722,37.9517,38.0421,186000.0
2007-07-17 12:00:00,63.16,63.17,62.63,62.63,190200.0,38.0481,38.0541,37.7288,37.7288,190200.0
2007-07-17 12:30:00,62.62,62.94,62.42,62.82,200100.0,37.7228,37.9156,37.6023,37.8433,200100.0
2007-07-17 13:00:00,62.81,62.89,62.68,62.76,144200.0,37.8373,37.8855,37.7589,37.8071,144200.0
2007-07-17 13:30:00,62.76,62.99,62.62,62.68,202400.0,37.8071,37.9457,37.7228,37.7589,202400.0
2007-07-17 14:00:00,62.68,62.87,62.61,62.71,157900.0,37.7589,37.8734,37.7168,37.777,157900.0
2007-07-17 14:30:00,62.69,62.91,62.69,62.89,129200.0,37.765,37.8975,37.765,37.8855,129200.0
2007-07-17 15:00:00,62.88,62.9,62.48,62.58,248700.0,37.8794,37.8915,37.6385,37.6987,248700.0
2007-07-17 15:30:00,62.58,62.7,62.32,62.41,315200.0,37.6987,37.771,37.5421,37.5963,315200.0
2007-07-18 09:30:00,62.95,62.95,61.53,62.25,472600.0,37.9216,37.9216,37.0662,37.4999,472600.0
2007-07-18 10:00:00,62.25,62.53,61.95,62.2,221800.0,37.4999,37.6686,37.3192,37.4698,221800.0
2007-07-18 10:30:00,62.19,62.73,62.04,62.28,258100.0,37.4638,37.7891,37.3734,37.518,258100.0
2007-07-18 11:00:00,62.26,62.73,62.1,62.16,211400.0,37.5059,37.7891,37.4095,37.4457,211400.0
2007-07-18 11:30:00,62.16,62.51,61.9,61.92,236100.0,37.4457,37.6565,37.2891,37.3011,236100.0
2007-07-18 12:00:00,61.95,61.99,61.42,61.52,267700.0,37.3192,37.3433,36.9999,37.0602,267700.0
2007-07-18 12:30:00,61.5,61.85,61.38,61.79,193800.0,37.0481,37.2589,36.9758,37.2228,193800.0
2007-07-18 13:00:00,61.79,61.92,61.69,61.76,275700.0,37.2228,37.3011,37.1626,37.2047,275700.0
2007-07-18 13:30:00,61.75,62.16,61.73,62.09,188800.0,37.1987,37.4457,37.1867,37.4035,188800.0
2007-07-18 14:00:00,62.1,62.3,61.92,62.07,158900.0,37.4095,37.53,37.3011,37.3915,158900.0
2007-07-18 14:30:00,62.09,62.33,62.06,62.25,155500.0,37.4035,37.5481,37.3855,37.4999,155500.0
2007-07-18 15:00:00,62.25,62.33,62.09,62.16,236400.0,37.4999,37.5481,37.4035,37.4457,236400.0
2007-07-18 15:30:00,62.16,62.48,62.07,62.37,317800.0,37.4457,37.6385,37.3915,37.5722,317800.0
2007-07-19 09:30:00,60.75,61.41,59.9,60.29,1146800.0,36.5963,36.9939,36.0843,36.3192,1146800.0
2007-07-19 10:00:00,60.29,61.2,60.22,61.03,622500.0,36.3192,36.8674,36.277,36.765,622500.0
2007-07-19 10:30:00,61.03,61.6,60.93,61.18,694100.0,36.765,37.1083,36.7047,36.8553,694100.0
2007-07-19 11:00:00,61.18,61.42,60.87,60.89,378400.0,36.8553,36.9999,36.6686,36.6806,378400.0
2007-07-19 11:30:00,60.89,60.97,60.51,60.61,301700.0,36.6806,36.7288,36.4517,36.512,301700.0
2007-07-19 12:00:00,60.61,60.99,60.51,60.8,278800.0,36.512,36.7409,36.4517,36.6264,278800.0
2007-07-19 12:30:00,60.8,60.94,60.48,60.56,192500.0,36.6264,36.7108,36.4336,36.4818,192500.0
2007-07-19 13:00:00,60.53,60.8,60.49,60.52,115500.0,36.4638,36.6264,36.4397,36.4577,115500.0
2007-07-19 13:30:00,60.53,60.84,60.38,60.65,132200.0,36.4638,36.6505,36.3734,36.5361,132200.0
2007-07-19 14:00:00,60.64,60.66,60.06,60.23,276400.0,36.53,36.5421,36.1806,36.283,276400.0
2007-07-19 14:30:00,60.21,60.67,60.15,60.52,195300.0,36.271,36.5481,36.2349,36.4577,195300.0
2007-07-19 15:00:00,60.52,60.54,60.26,60.49,423000.0,36.4577,36.4698,36.3011,36.4397,423000.0
2007-07-19 15:30:00,60.49,61.22,60.49,61.05,677300.0,36.4397,36.8794,36.4397,36.777,677300.0
2007-07-20 09:30:00,61.86,61.86,60.5,60.92,1018200.0,37.265,37.265,36.4457,36.6987,1018200.0
2007-07-20 10:00:00,60.92,61.73,60.87,61.31,561600.0,36.6987,37.1867,36.6686,36.9336,561600.0
2007-07-20 10:30:00,61.32,61.5,61.12,61.25,331500.0,36.9397,37.0481,36.8192,36.8975,331500.0
2007-07-20 11:00:00,61.21,61.34,60.95,61.09,314500.0,36.8734,36.9517,36.7168,36.8011,314500.0
2007-07-20 11:30:00,61.08,61.25,60.92,61.02,270900.0,36.7951,36.8975,36.6987,36.7589,270900.0
2007-07-20 12:00:00,61.03,61.3,60.8,61.27,358500.0,36.765,36.9276,36.6264,36.9096,358500.0
2007-07-20 12:30:00,61.27,61.3,60.87,60.87,323300.0,36.9096,36.9276,36.6686,36.6686,323300.0
2007-07-20 13:00:00,60.88,61.17,60.84,60.99,167900.0,36.6746,36.8493,36.6505,36.7409,167900.0
2007-07-20 13:30:00,60.98,61.1,60.76,61.09,240400.0,36.7349,36.8071,36.6023,36.8011,240400.0
2007-07-20 14:00:00,61.08,61.2,60.81,61.0,246400.0,36.7951,36.8674,36.6324,36.7469,246400.0
2007-07-20 14:30:00,61.03,61.04,60.77,60.9,179800.0,36.765,36.771,36.6083,36.6867,179800.0
2007-07-20 15:00:00,60.89,61.01,60.64,60.84,289300.0,36.6806,36.7529,36.53,36.6505,289300.0
2007-07-20 15:30:00,60.85,60.85,60.36,60.46,303900.0,36.6565,36.6565,36.3614,36.4216,303900.0
2007-07-23 09:30:00,60.43,60.7,59.11,59.19,571500.0,36.4035,36.5662,35.6083,35.6565,571500.0
2007-07-23 10:00:00,59.2,59.35,58.78,58.86,519300.0,35.6626,35.7529,35.4096,35.4577,519300.0
2007-07-23 10:30:00,58.81,58.85,58.11,58.51,715000.0,35.4276,35.4517,35.0059,35.2469,715000.0
2007-07-23 11:00:00,58.51,58.84,58.35,58.8,493200.0,35.2469,35.4457,35.1505,35.4216,493200.0
2007-07-23 11:30:00,58.8,58.95,58.3,58.38,534800.0,35.4216,35.512,35.1204,35.1686,534800.0
2007-07-23 12:00:00,58.39,58.4,57.9,58.04,390300.0,35.1746,35.1806,34.8794,34.9638,390300.0
2007-07-23 12:30:00,58.02,58.37,57.97,58.28,316900.0,34.9517,35.1626,34.9216,35.1083,316900.0
2007-07-23 13:00:00,58.29,58.32,58.11,58.23,189400.0,35.1144,35.1324,35.0059,35.0782,189400.0
2007-07-23 13:30:00,58.22,58.43,58.17,58.28,352000.0,35.0722,35.1987,35.0421,35.1083,352000.0
2007-07-23 14:00:00,58.29,58.36,58.11,58.23,248700.0,35.1144,35.1565,35.0059,35.0782,248700.0
2007-07-23 14:30:00,58.23,58.6,58.22,58.32,227500.0,35.0782,35.3011,35.0722,35.1324,227500.0
2007-07-23 15:00:00,58.3,58.45,58.13,58.39,301800.0,35.1204,35.2108,35.018,35.1746,301800.0
2007-07-23 15:30:00,58.39,58.69,58.3,58.53,818000.0,35.1746,35.3553,35.1204,35.259,818000.0
2007-07-24 09:30:00,58.34,59.36,58.12,58.58,971600.0,35.1445,35.759,35.012,35.2891,971600.0
2007-07-24 10:00:00,58.58,58.89,58.35,58.36,529600.0,35.2891,35.4758,35.1505,35.1565,529600.0
2007-07-24 10:30:00,58.36,58.59,58.18,58.49,521200.0,35.1565,35.2951,35.0481,35.2349,521200.0
2007-07-24 11:00:00,58.49,58.65,58.35,58.43,328800.0,35.2349,35.3312,35.1505,35.1987,328800.0
2007-07-24 11:30:00,58.45,58.48,58.11,58.24,233200.0,35.2108,35.2288,35.0059,35.0843,233200.0
2007-07-24 12:00:00,58.23,58.44,58.01,58.38,187200.0,35.0782,35.2047,34.9457,35.1686,187200.0
2007-07-24 12:30:00,58.37,58.56,58.32,58.46,206500.0,35.1626,35.277,35.1324,35.2168,206500.0
2007-07-24 13:00:00,58.45,58.52,58.15,58.2,264800.0,35.2108,35.2529,35.03,35.0602,264800.0
2007-07-24 13:30:00,58.2,58.31,57.94,58.04,315300.0,35.0602,35.1264,34.9035,34.9638,315300.0
2007-07-24 14:00:00,58.05,58.06,57.67,57.79,292500.0,34.9698,34.9758,34.7409,34.8132,292500.0
2007-07-24 14:30:00,57.78,57.81,57.17,57.17,404300.0,34.8071,34.8252,34.4397,34.4397,404300.0
2007-07-24 15:00:00,57.2,57.2,56.76,56.78,512400.0,34.4577,34.4577,34.1927,34.2047,512400.0
2007-07-24 15:30:00,56.78,56.99,56.56,56.91,586500.0,34.2047,34.3312,34.0722,34.2831,586500.0
2007-07-25 09:30:00,57.99,58.0,56.75,56.8,559200.0,34.9337,34.9397,34.1867,34.2168,559200.0
2007-07-25 10:00:00,56.8,56.8,56.22,56.23,604500.0,34.2168,34.2168,33.8674,33.8734,604500.0
2007-07-25 10:30:00,56.23,56.23,55.11,55.66,678800.0,33.8734,33.8734,33.1987,33.53,678800.0
2007-07-25 11:00:00,55.65,56.16,55.5,56.11,519200.0,33.524,33.8312,33.4337,33.8011,519200.0
2007-07-25 11:30:00,56.09,56.47,56.09,56.25,288400.0,33.7891,34.018,33.7891,33.8855,288400.0
2007-07-25 12:00:00,56.25,56.28,55.64,55.68,261200.0,33.8855,33.9035,33.518,33.5421,261200.0
2007-07-25 12:30:00,55.68,55.93,55.28,55.34,454100.0,33.5421,33.6927,33.3011,33.3373,454100.0
2007-07-25 13:00:00,55.33,55.46,54.82,54.85,366400.0,33.3312,33.4096,33.024,33.0421,366400.0
2007-07-25 13:30:00,54.83,55.12,54.67,54.77,744200.0,33.03,33.2047,32.9337,32.9939,744200.0
2007-07-25 14:00:00,54.77,55.67,54.76,55.42,514500.0,32.9939,33.5361,32.9879,33.3855,514500.0
2007-07-25 14:30:00,55.41,55.69,55.3,55.57,308400.0,33.3794,33.5481,33.3132,33.4758,308400.0
2007-07-25 15:00:00,55.58,56.1,55.57,56.02,630900.0,33.4818,33.7951,33.4758,33.7469,630900.0
2007-07-25 15:30:00,56.03,56.07,55.87,55.93,671200.0,33.7529,33.777,33.6565,33.6927,671200.0
2007-07-26 09:30:00,55.2,55.33,54.23,55.03,654100.0,33.2529,33.3312,32.6686,33.1505,654100.0
2007-07-26 10:00:00,54.98,55.35,54.54,54.7,595100.0,33.1204,33.3433,32.8553,32.9517,595100.0
2007-07-26 10:30:00,54.72,54.87,54.35,54.38,517200.0,32.9638,33.0541,32.7409,32.759,517200.0
2007-07-26 11:00:00,54.37,54.38,53.48,53.76,639500.0,32.7529,32.759,32.2168,32.3855,639500.0
2007-07-26 11:30:00,53.78,54.14,53.3,54.07,464100.0,32.3975,32.6144,32.1084,32.5722,464100.0
2007-07-26 12:00:00,54.09,54.27,53.75,53.78,445100.0,32.5843,32.6927,32.3794,32.3975,445100.0
2007-07-26 12:30:00,53.75,53.81,52.45,52.84,827200.0,32.3794,32.4156,31.5963,31.8312,827200.0
2007-07-26 13:00:00,52.85,53.1,52.58,52.69,572100.0,31.8373,31.9879,31.6746,31.7409,572100.0
2007-07-26 13:30:00,52.68,52.68,52.08,52.1,531200.0,31.7349,31.7349,31.3734,31.3855,531200.0
2007-07-26 14:00:00,52.11,52.25,51.34,51.42,817500.0,31.3915,31.4758,30.9276,30.9758,817500.0
2007-07-26 14:30:00,51.43,51.8,50.82,51.5,984400.0,30.9819,31.2047,30.6144,31.024,984400.0
2007-07-26 15:00:00,51.51,52.48,51.49,52.25,1212000.0,31.03,31.6144,31.018,31.4758,1212000.0
2007-07-26 15:30:00,52.27,52.68,52.21,52.39,1091300.0,31.4879,31.7349,31.4517,31.5602,1091300.0
2007-07-27 09:30:00,52.85,53.13,51.32,53.1,1038200.0,31.8373,32.0059,30.9156,31.9879,1038200.0
2007-07-27 10:00:00,53.09,53.72,52.31,53.44,1159600.0,31.9819,32.3614,31.512,32.1927,1159600.0
2007-07-27 10:30:00,53.43,53.63,52.44,52.52,679400.0,32.1867,32.3072,31.5903,31.6385,679400.0
2007-07-27 11:00:00,52.55,53.19,52.42,52.89,373300.0,31.6566,32.0421,31.5782,31.8614,373300.0
2007-07-27 11:30:00,52.89,53.21,51.92,52.21,718400.0,31.8614,32.0541,31.277,31.4517,718400.0
2007-07-27 12:00:00,52.2,52.23,51.69,51.82,638500.0,31.4457,31.4638,31.1385,31.2168,638500.0
2007-07-27 12:30:00,51.84,52.28,51.57,51.95,341300.0,31.2288,31.4939,31.0662,31.2951,341300.0
2007-07-27 13:00:00,51.93,52.65,51.72,52.07,309400.0,31.2831,31.7168,31.1566,31.3674,309400.0
2007-07-27 13:30:00,52.07,53.0,51.92,52.69,382500.0,31.3674,31.9276,31.277,31.7409,382500.0
2007-07-27 14:00:00,52.66,52.79,51.9,51.92,432200.0,31.7228,31.8011,31.265,31.277,432200.0
2007-07-27 14:30:00,51.91,52.85,51.86,52.62,372900.0,31.271,31.8373,31.2409,31.6987,372900.0
2007-07-27 15:00:00,52.6,52.77,52.4,52.45,447700.0,31.6867,31.7891,31.5662,31.5963,447700.0
2007-07-27 15:30:00,52.44,52.63,51.81,51.81,762800.0,31.5903,31.7047,31.2108,31.2108,762800.0
2007-07-30 09:30:00,52.32,52.85,51.51,51.91,624800.0,31.518,31.8373,31.03,31.271,624800.0
2007-07-30 10:00:00,51.86,52.33,51.75,52.18,390600.0,31.2409,31.524,31.1746,31.4337,390600.0
2007-07-30 10:30:00,52.17,52.2,51.72,51.74,342300.0,31.4276,31.4457,31.1566,31.1686,342300.0
2007-07-30 11:00:00,51.74,52.0,51.37,51.63,236900.0,31.1686,31.3252,30.9457,31.1023,236900.0
2007-07-30 11:30:00,51.63,51.7,51.09,51.57,242400.0,31.1023,31.1445,30.777,31.0662,242400.0
2007-07-30 12:00:00,51.64,51.87,51.52,51.56,286700.0,31.1084,31.2469,31.0361,31.0602,286700.0
2007-07-30 12:30:00,51.56,52.35,51.5,52.23,321200.0,31.0602,31.5361,31.024,31.4638,321200.0
2007-07-30 13:00:00,52.23,52.56,52.21,52.46,281000.0,31.4638,31.6626,31.4517,31.6023,281000.0
2007-07-30 13:30:00,52.46,52.74,52.15,52.53,312600.0,31.6023,31.771,31.4156,31.6445,312600.0
2007-07-30 14:00:00,52.55,52.68,52.34,52.34,292200.0,31.6566,31.7349,31.53,31.53,292200.0
2007-07-30 14:30:00,52.32,52.8,52.22,52.57,278100.0,31.518,31.8072,31.4578,31.6686,278100.0
2007-07-30 15:00:00,52.58,52.85,52.5,52.76,280700.0,31.6746,31.8373,31.6264,31.7831,280700.0
2007-07-30 15:30:00,52.75,52.78,52.34,52.43,457400.0,31.777,31.7951,31.53,31.5843,457400.0
2007-07-31 09:30:00,53.15,54.07,52.9,53.0,772000.0,32.018,32.5722,31.8674,31.9276,772000.0
2007-07-31 10:00:00,53.01,53.35,52.25,52.44,657000.0,31.9337,32.1385,31.4758,31.5903,657000.0
2007-07-31 10:30:00,52.42,52.65,52.02,52.39,467000.0,31.5782,31.7168,31.3373,31.5602,467000.0
2007-07-31 11:00:00,52.38,52.54,52.15,52.54,323300.0,31.5541,31.6505,31.4156,31.6505,323300.0
2007-07-31 11:30:00,52.53,52.77,52.15,52.19,315600.0,31.6445,31.7891,31.4156,31.4397,315600.0
2007-07-31 12:00:00,52.2,52.44,52.11,52.25,252000.0,31.4457,31.5903,31.3915,31.4758,252000.0
2007-07-31 12:30:00,52.25,52.28,51.86,52.06,248900.0,31.4758,31.4939,31.2409,31.3614,248900.0
2007-07-31 13:00:00,52.07,52.23,51.88,52.03,240300.0,31.3674,31.4638,31.2529,31.3433,240300.0
2007-07-31 13:30:00,52.04,52.09,51.67,51.92,253800.0,31.3493,31.3794,31.1264,31.277,253800.0
2007-07-31 14:00:00,51.92,52.17,51.7,51.74,305600.0,31.277,31.4276,31.1445,31.1686,305600.0
2007-07-31 14:30:00,51.76,51.76,51.03,51.1,554200.0,31.1806,31.1806,30.7409,30.7831,554200.0
2007-07-31 15:00:00,51.09,51.31,50.92,50.94,642500.0,30.777,30.9096,30.6746,30.6867,642500.0
2007-07-31 15:30:00,50.94,51.07,50.08,50.13,1392700.0,30.6867,30.765,30.1686,30.1987,1392700.0
2007-08-01 09:30:00,50.0,50.8,49.73,49.79,718800.0,30.1204,30.6023,29.9578,29.9939,718800.0
2007-08-01 10:00:00,49.78,50.18,49.56,49.72,706000.0,29.9879,30.2288,29.8554,29.9517,706000.0
2007-08-01 10:30:00,49.75,49.75,48.78,48.85,738000.0,29.9698,29.9698,29.3855,29.4276,738000.0
2007-08-01 11:00:00,48.85,49.52,48.72,49.09,478700.0,29.4276,29.8313,29.3493,29.5722,478700.0
2007-08-01 11:30:00,49.1,49.72,49.01,49.69,385500.0,29.5782,29.9517,29.524,29.9337,385500.0
2007-08-01 12:00:00,49.7,50.39,49.67,50.37,658800.0,29.9397,30.3553,29.9216,30.3433,658800.0
2007-08-01 12:30:00,50.37,50.69,49.8,50.11,405000.0,30.3433,30.5361,29.9999,30.1867,405000.0
2007-08-01 13:00:00,50.1,50.15,49.85,50.09,514600.0,30.1807,30.2108,30.03,30.1746,514600.0
2007-08-01 13:30:00,50.07,50.48,49.96,49.99,483800.0,30.1626,30.4096,30.0963,30.1144,483800.0
2007-08-01 14:00:00,49.98,50.1,49.85,49.95,495400.0,30.1084,30.1807,30.03,30.0903,495400.0
2007-08-01 14:30:00,49.95,50.16,49.81,49.98,590700.0,30.0903,30.2168,30.006,30.1084,590700.0
2007-08-01 15:00:00,49.97,50.03,49.46,49.63,955400.0,30.1023,30.1385,29.7951,29.8975,955400.0
2007-08-01 15:30:00,49.62,50.73,49.59,50.51,1202300.0,29.8915,30.5602,29.8734,30.4276,1202300.0
2007-08-02 09:30:00,51.1,51.58,50.37,51.12,566400.0,30.7831,31.0722,30.3433,30.7951,566400.0
2007-08-02 10:00:00,51.13,51.15,50.52,50.68,265700.0,30.8011,30.8132,30.4337,30.53,265700.0
2007-08-02 10:30:00,50.66,50.88,50.63,50.65,325400.0,30.518,30.6505,30.4999,30.512,325400.0
2007-08-02 11:00:00,50.66,50.75,50.33,50.65,491300.0,30.518,30.5722,30.3192,30.512,491300.0
2007-08-02 11:30:00,50.64,51.09,50.5,51.09,330900.0,30.506,30.777,30.4216,30.777,330900.0
2007-08-02 12:00:00,51.1,51.46,50.9,51.06,501000.0,30.7831,30.9999,30.6626,30.759,501000.0
2007-08-02 12:30:00,51.07,51.08,50.77,50.94,278500.0,30.765,30.771,30.5843,30.6867,278500.0
2007-08-02 13:00:00,50.92,51.1,50.51,50.93,379000.0,30.6746,30.7831,30.4276,30.6806,379000.0
2007-08-02 13:30:00,50.91,51.25,50.86,50.98,429600.0,30.6686,30.8734,30.6385,30.7108,429600.0
2007-08-02 14:00:00,50.97,51.38,50.92,51.03,467200.0,30.7047,30.9517,30.6746,30.7409,467200.0
2007-08-02 14:30:00,51.04,51.19,50.65,50.8,507400.0,30.7469,30.8373,30.512,30.6023,507400.0
2007-08-02 15:00:00,50.8,51.08,50.5,51.05,670000.0,30.6023,30.771,30.4216,30.7529,670000.0
2007-08-02 15:30:00,51.03,51.1,50.74,50.8,587300.0,30.7409,30.7831,30.5662,30.6023,587300.0
2007-08-03 09:30:00,51.25,51.67,51.0,51.36,848300.0,30.8734,31.1264,30.7228,30.9397,848300.0
2007-08-03 10:00:00,51.36,51.59,51.2,51.35,546200.0,30.9397,31.0782,30.8433,30.9337,546200.0
2007-08-03 10:30:00,51.36,51.62,51.17,51.51,458500.0,30.9397,31.0963,30.8252,31.03,458500.0
2007-08-03 11:00:00,51.51,52.03,51.37,51.66,529500.0,31.03,31.3433,30.9457,31.1204,529500.0
2007-08-03 11:30:00,51.66,52.28,51.66,52.04,1061400.0,31.1204,31.4939,31.1204,31.3493,1061400.0
2007-08-03 12:00:00,52.03,52.32,51.96,52.0,406000.0,31.3433,31.518,31.3011,31.3252,406000.0
2007-08-03 12:30:00,52.0,52.09,51.58,51.62,551900.0,31.3252,31.3794,31.0722,31.0963,551900.0
2007-08-03 13:00:00,51.62,52.04,51.58,51.96,254800.0,31.0963,31.3493,31.0722,31.3011,254800.0
2007-08-03 13:30:00,51.94,52.21,51.77,52.13,258500.0,31.2891,31.4517,31.1867,31.4035,258500.0
2007-08-03 14:00:00,52.14,52.35,51.43,51.46,498000.0,31.4096,31.5361,30.9819,30.9999,498000.0
2007-08-03 14:30:00,51.44,51.57,51.16,51.27,422400.0,30.9879,31.0662,30.8192,30.8855,422400.0
2007-08-03 15:00:00,51.27,51.56,51.22,51.45,772100.0,30.8855,31.0602,30.8553,30.9939,772100.0
2007-08-03 15:30:00,51.45,51.7,51.37,51.55,1363100.0,30.9939,31.1445,30.9457,31.0541,1363100.0
2007-08-06 09:30:00,52.0,52.39,51.13,52.2,782900.0,31.3252,31.5602,30.8011,31.4457,782900.0
2007-08-06 10:00:00,52.17,52.49,51.19,51.3,722200.0,31.4276,31.6204,30.8373,30.9035,722200.0
2007-08-06 10:30:00,51.3,51.75,50.8,51.17,585300.0,30.9035,31.1746,30.6023,30.8252,585300.0
2007-08-06 11:00:00,51.16,52.33,50.92,52.2,554000.0,30.8192,31.524,30.6746,31.4457,554000.0
2007-08-06 11:30:00,52.17,52.89,51.91,52.84,485800.0,31.4276,31.8614,31.271,31.8312,485800.0
2007-08-06 12:00:00,52.87,52.97,52.43,52.49,499800.0,31.8493,31.9096,31.5843,31.6204,499800.0
2007-08-06 12:30:00,52.49,53.36,52.48,53.09,489000.0,31.6204,32.1445,31.6144,31.9819,489000.0
2007-08-06 13:00:00,53.09,53.28,52.49,52.63,460500.0,31.9819,32.0963,31.6204,31.7047,460500.0
2007-08-06 13:30:00,52.62,52.64,52.0,52.04,321000.0,31.6987,31.7108,31.3252,31.3493,321000.0
2007-08-06 14:00:00,52.02,52.67,52.0,52.6,398100.0,31.3373,31.7288,31.3252,31.6867,398100.0
2007-08-06 14:30:00,52.6,53.1,52.41,52.49,449500.0,31.6867,31.9879,31.5722,31.6204,449500.0
2007-08-06 15:00:00,52.5,52.89,52.46,52.73,590600.0,31.6264,31.8614,31.6023,31.765,590600.0
2007-08-06 15:30:00,52.75,53.4,52.51,53.4,794100.0,31.777,32.1686,31.6325,32.1686,794100.0
2007-08-07 09:30:00,52.55,53.18,52.05,53.04,630500.0,31.6566,32.0361,31.3553,31.9517,630500.0
2007-08-07 10:00:00,53.04,53.34,52.79,53.0,541600.0,31.9517,32.1325,31.8011,31.9276,541600.0
2007-08-07 10:30:00,53.0,53.0,52.31,52.54,467500.0,31.9276,31.9276,31.512,31.6505,467500.0
2007-08-07 11:00:00,52.54,52.62,52.03,52.26,453800.0,31.6505,31.6987,31.3433,31.4819,453800.0
2007-08-07 11:30:00,52.25,52.86,51.95,52.85,479800.0,31.4758,31.8433,31.2951,31.8373,479800.0
2007-08-07 12:00:00,52.83,53.01,52.5,52.56,327600.0,31.8252,31.9337,31.6264,31.6626,327600.0
2007-08-07 12:30:00,52.56,52.83,52.46,52.54,288000.0,31.6626,31.8252,31.6023,31.6505,288000.0
2007-08-07 13:00:00,52.55,53.0,52.54,52.92,231300.0,31.6566,31.9276,31.6505,31.8794,231300.0
2007-08-07 13:30:00,52.92,53.18,52.87,53.08,398700.0,31.8794,32.0361,31.8493,31.9758,398700.0
2007-08-07 14:00:00,53.1,53.22,52.54,52.54,629200.0,31.9879,32.0602,31.6505,31.6505,629200.0
2007-08-07 14:30:00,52.59,53.36,52.45,53.36,661700.0,31.6806,32.1445,31.5963,32.1445,661700.0
2007-08-07 15:00:00,53.37,53.81,53.19,53.47,691100.0,32.1505,32.4156,32.0421,32.2108,691100.0
2007-08-07 15:30:00,53.45,53.95,53.3,53.5,831700.0,32.1987,32.4999,32.1084,32.2288,831700.0
2007-08-08 09:30:00,53.97,55.44,53.97,55.29,911000.0,32.512,33.3975,32.512,33.3071,911000.0
2007-08-08 10:00:00,55.28,55.5,55.11,55.33,562500.0,33.3011,33.4337,33.1987,33.3312,562500.0
2007-08-08 10:30:00,55.34,55.4,54.78,55.01,486700.0,33.3373,33.3734,32.9999,33.1385,486700.0
2007-08-08 11:00:00,55.0,55.11,54.71,54.75,393100.0,33.1325,33.1987,32.9578,32.9818,393100.0
2007-08-08 11:30:00,54.75,55.0,54.58,54.92,227400.0,32.9818,33.1325,32.8794,33.0843,227400.0
2007-08-08 12:00:00,54.94,54.97,54.49,54.6,313300.0,33.0963,33.1144,32.8252,32.8915,313300.0
2007-08-08 12:30:00,54.61,55.14,54.61,54.93,269500.0,32.8975,33.2168,32.8975,33.0903,269500.0
2007-08-08 13:00:00,54.94,54.94,54.38,54.47,455400.0,33.0963,33.0963,32.759,32.8132,455400.0
2007-08-08 13:30:00,54.46,54.55,54.19,54.48,352400.0,32.8072,32.8614,32.6445,32.8192,352400.0
2007-08-08 14:00:00,54.48,54.81,54.38,54.8,443900.0,32.8192,33.018,32.759,33.012,443900.0
2007-08-08 14:30:00,54.8,54.85,54.4,54.48,376100.0,33.012,33.0421,32.771,32.8192,376100.0
2007-08-08 15:00:00,54.5,54.83,54.25,54.64,676400.0,32.8312,33.03,32.6806,32.9156,676400.0
2007-08-08 15:30:00,54.65,55.18,54.26,55.12,727000.0,32.9216,33.2409,32.6867,33.2047,727000.0
2007-08-09 09:30:00,53.55,53.55,52.14,52.66,874500.0,32.259,32.259,31.4096,31.7228,874500.0
2007-08-09 10:00:00,52.62,53.33,52.5,53.1,870600.0,31.6987,32.1264,31.6264,31.9879,870600.0
2007-08-09 10:30:00,53.09,53.48,52.99,53.27,440500.0,31.9819,32.2168,31.9216,32.0903,440500.0
2007-08-09 11:00:00,53.23,53.64,53.09,53.49,382700.0,32.0662,32.3132,31.9819,32.2228,382700.0
2007-08-09 11:30:00,53.49,54.04,53.32,54.04,316000.0,32.2228,32.5541,32.1204,32.5541,316000.0
2007-08-09 12:00:00,54.02,54.17,53.45,53.99,415200.0,32.5421,32.6325,32.1987,32.524,415200.0
2007-08-09 12:30:00,53.97,53.97,52.98,52.98,319300.0,32.512,32.512,31.9156,31.9156,319300.0
2007-08-09 13:00:00,52.96,53.17,52.86,53.05,439800.0,31.9035,32.03,31.8433,31.9578,439800.0
2007-08-09 13:30:00,53.06,53.39,52.96,53.05,430700.0,31.9638,32.1626,31.9035,31.9578,430700.0
2007-08-09 14:00:00,53.07,53.13,52.78,52.9,418500.0,31.9698,32.0059,31.7951,31.8674,418500.0
2007-08-09 14:30:00,52.93,53.07,52.63,52.67,493800.0,31.8855,31.9698,31.7047,31.7288,493800.0
2007-08-09 15:00:00,52.68,53.0,52.5,52.79,587300.0,31.7349,31.9276,31.6264,31.8011,587300.0
2007-08-09 15:30:00,52.79,52.88,52.35,52.51,1067400.0,31.8011,31.8553,31.5361,31.6325,1067400.0
2007-08-10 09:30:00,52.15,54.16,51.5,52.5,1302100.0,31.4156,32.6264,31.024,31.6264,1302100.0
2007-08-10 10:00:00,52.45,53.49,51.8,52.11,704000.0,31.5963,32.2228,31.2047,31.3915,704000.0
2007-08-10 10:30:00,52.14,52.67,51.65,52.06,518300.0,31.4096,31.7288,31.1144,31.3614,518300.0
2007-08-10 11:00:00,52.06,53.07,51.87,52.5,474800.0,31.3614,31.9698,31.2469,31.6264,474800.0
2007-08-10 11:30:00,52.5,53.83,52.3,53.74,384300.0,31.6264,32.4276,31.5059,32.3734,384300.0
2007-08-10 12:00:00,53.75,55.05,53.65,54.5,1110500.0,32.3794,33.1626,32.3192,32.8312,1110500.0
2007-08-10 12:30:00,54.5,54.9,53.53,53.78,475700.0,32.8312,33.0722,32.2469,32.3975,475700.0
2007-08-10 13:00:00,53.81,54.3,53.75,53.86,281300.0,32.4156,32.7108,32.3794,32.4457,281300.0
2007-08-10 13:30:00,53.89,53.91,52.33,52.75,506500.0,32.4638,32.4758,31.524,31.777,506500.0
2007-08-10 14:00:00,52.75,52.9,52.41,52.43,377300.0,31.777,31.8674,31.5722,31.5843,377300.0
2007-08-10 14:30:00,52.4,52.42,51.58,51.7,1407500.0,31.5662,31.5782,31.0722,31.1445,1407500.0
2007-08-10 15:00:00,51.7,52.22,51.35,52.06,546900.0,31.1445,31.4578,30.9337,31.3614,546900.0
2007-08-10 15:30:00,52.04,52.61,51.87,52.31,675700.0,31.3493,31.6927,31.2469,31.512,675700.0
2007-08-13 09:30:00,53.2,53.52,51.0,51.11,776000.0,32.0481,32.2409,30.7228,30.7891,776000.0
2007-08-13 10:00:00,51.11,52.6,51.1,52.04,735900.0,30.7891,31.6867,30.7831,31.3493,735900.0
2007-08-13 10:30:00,52.0,52.13,51.25,51.64,333200.0,31.3252,31.4035,30.8734,31.1084,333200.0
2007-08-13 11:00:00,51.63,51.66,51.2,51.49,359800.0,31.1023,31.1204,30.8433,31.018,359800.0
2007-08-13 11:30:00,51.49,51.86,51.25,51.36,533900.0,31.018,31.2409,30.8734,30.9397,533900.0
2007-08-13 12:00:00,51.35,51.43,51.0,51.01,348800.0,30.9337,30.9819,30.7228,30.7288,348800.0
2007-08-13 12:30:00,51.0,51.08,50.86,50.86,274300.0,30.7228,30.771,30.6385,30.6385,274300.0
2007-08-13 13:00:00,50.87,50.91,50.55,50.69,357500.0,30.6445,30.6686,30.4517,30.5361,357500.0
2007-08-13 13:30:00,50.66,50.88,50.6,50.83,210300.0,30.518,30.6505,30.4819,30.6204,210300.0
2007-08-13 14:00:00,50.85,50.97,50.67,50.74,595800.0,30.6325,30.7047,30.524,30.5662,595800.0
2007-08-13 14:30:00,50.73,50.88,50.63,50.7,298000.0,30.5602,30.6505,30.4999,30.5421,298000.0
2007-08-13 15:00:00,50.71,50.89,50.42,50.89,547200.0,30.5481,30.6566,30.3734,30.6566,547200.0
2007-08-13 15:30:00,50.88,51.04,50.49,50.68,745000.0,30.6505,30.7469,30.4156,30.53,745000.0
2007-08-14 09:30:00,50.71,51.73,50.45,51.3,352700.0,30.5481,31.1626,30.3915,30.9035,352700.0
2007-08-14 10:00:00,51.31,51.45,50.8,51.01,310700.0,30.9096,30.9939,30.6023,30.7288,310700.0
2007-08-14 10:30:00,51.01,51.24,50.35,50.52,314900.0,30.7288,30.8674,30.3313,30.4337,314900.0
2007-08-14 11:00:00,50.5,50.78,49.8,50.17,437500.0,30.4216,30.5903,29.9999,30.2228,437500.0
2007-08-14 11:30:00,50.17,50.93,49.92,50.86,441400.0,30.2228,30.6806,30.0722,30.6385,441400.0
2007-08-14 12:00:00,50.86,50.92,50.23,50.38,294800.0,30.6385,30.6746,30.259,30.3493,294800.0
2007-08-14 12:30:00,50.38,50.57,50.18,50.33,190800.0,30.3493,30.4638,30.2288,30.3192,190800.0
2007-08-14 13:00:00,50.34,50.35,49.87,49.93,196500.0,30.3252,30.3313,30.0421,30.0782,196500.0
2007-08-14 13:30:00,49.91,50.51,49.8,49.83,222500.0,30.0662,30.4276,29.9999,30.018,222500.0
2007-08-14 14:00:00,49.81,50.03,49.55,49.89,235200.0,30.006,30.1385,29.8493,30.0541,235200.0
2007-08-14 14:30:00,49.87,49.88,49.48,49.82,292500.0,30.0421,30.0481,29.8072,30.012,292500.0
2007-08-14 15:00:00,49.84,50.2,49.79,50.01,504300.0,30.024,30.2409,29.9939,30.1264,504300.0
2007-08-14 15:30:00,49.99,50.0,49.31,49.4,675100.0,30.1144,30.1204,29.7047,29.759,675100.0
2007-08-15 09:30:00,49.47,50.0,48.1,49.3,509700.0,29.8011,30.1204,28.9758,29.6987,509700.0
2007-08-15 10:00:00,49.29,49.45,48.34,49.44,496200.0,29.6927,29.7891,29.1204,29.7831,496200.0
2007-08-15 10:30:00,49.43,49.45,48.53,48.68,379600.0,29.777,29.7891,29.2349,29.3252,379600.0
2007-08-15 11:00:00,48.65,48.74,48.5,48.51,255100.0,29.3072,29.3614,29.2168,29.2228,255100.0
2007-08-15 11:30:00,48.52,48.6,47.85,48.0,512900.0,29.2288,29.277,28.8252,28.9156,512900.0
2007-08-15 12:00:00,48.02,48.08,47.56,47.64,568800.0,28.9276,28.9638,28.6505,28.6987,568800.0
2007-08-15 12:30:00,47.64,48.47,47.54,48.24,309100.0,28.6987,29.1987,28.6385,29.0602,309100.0
2007-08-15 13:00:00,48.29,48.51,47.82,48.02,432700.0,29.0903,29.2228,28.8072,28.9276,432700.0
2007-08-15 13:30:00,47.98,48.73,47.98,48.41,312900.0,28.9035,29.3554,28.9035,29.1626,312900.0
2007-08-15 14:00:00,48.46,48.51,47.97,47.97,229000.0,29.1927,29.2228,28.8975,28.8975,229000.0
2007-08-15 14:30:00,47.98,48.12,47.41,47.5,306500.0,28.9035,28.9879,28.5602,28.6144,306500.0
2007-08-15 15:00:00,47.51,47.62,46.11,46.64,1066700.0,28.6204,28.6867,27.777,28.0963,1066700.0
2007-08-15 15:30:00,46.64,46.9,46.35,46.39,1096000.0,28.0963,28.2529,27.9216,27.9457,1096000.0
2007-08-16 09:30:00,45.52,45.7,44.18,44.37,1203700.0,27.4216,27.5301,26.6144,26.7289,1203700.0
2007-08-16 10:00:00,44.37,44.37,42.7,42.8,1857600.0,26.7289,26.7289,25.7228,25.7831,1857600.0
2007-08-16 10:30:00,42.8,43.88,42.35,43.53,1365200.0,25.7831,26.4337,25.512,26.2228,1365200.0
2007-08-16 11:00:00,43.53,44.99,43.2,43.27,1200500.0,26.2228,27.1023,26.024,26.0662,1200500.0
2007-08-16 11:30:00,43.27,43.47,42.56,42.82,870100.0,26.0662,26.1867,25.6385,25.7951,870100.0
2007-08-16 12:00:00,42.79,43.0,41.62,41.82,872600.0,25.777,25.9036,25.0722,25.1927,872600.0
2007-08-16 12:30:00,41.75,42.35,41.65,42.0,968200.0,25.1505,25.512,25.0903,25.3011,968200.0
2007-08-16 13:00:00,41.99,43.25,41.77,43.04,833200.0,25.2951,26.0542,25.1626,25.9276,833200.0
2007-08-16 13:30:00,43.04,44.04,42.9,43.71,661400.0,25.9276,26.5301,25.8433,26.3313,661400.0
2007-08-16 14:00:00,43.7,44.53,43.28,44.04,1014900.0,26.3252,26.8252,26.0722,26.5301,1014900.0
2007-08-16 14:30:00,44.06,44.81,43.53,44.66,1000200.0,26.5421,26.9939,26.2228,26.9036,1000200.0
2007-08-16 15:00:00,44.66,45.27,43.92,45.16,1180900.0,26.9036,27.271,26.4578,27.2048,1180900.0
2007-08-16 15:30:00,45.19,46.55,45.19,46.13,1557900.0,27.2228,28.0421,27.2228,27.7891,1557900.0
2007-08-17 09:30:00,47.5,49.91,47.0,48.51,1675300.0,28.6144,30.0662,28.3132,29.2228,1675300.0
2007-08-17 10:00:00,48.5,49.91,48.37,48.55,1424000.0,29.2168,30.0662,29.1385,29.2469,1424000.0
2007-08-17 10:30:00,48.53,48.95,47.67,47.99,1152100.0,29.2349,29.4879,28.7168,28.9096,1152100.0
2007-08-17 11:00:00,47.99,49.4,47.91,49.27,912500.0,28.9096,29.759,28.8614,29.6807,912500.0
2007-08-17 11:30:00,49.27,49.29,48.66,48.76,564300.0,29.6807,29.6927,29.3132,29.3734,564300.0
2007-08-17 12:00:00,48.77,48.88,48.35,48.58,493900.0,29.3794,29.4457,29.1264,29.265,493900.0
2007-08-17 12:30:00,48.57,48.86,48.22,48.34,425900.0,29.259,29.4337,29.0481,29.1204,425900.0
2007-08-17 13:00:00,48.34,48.91,48.34,48.5,452800.0,29.1204,29.4638,29.1204,29.2168,452800.0
2007-08-17 13:30:00,48.5,48.79,48.38,48.5,440000.0,29.2168,29.3915,29.1445,29.2168,440000.0
2007-08-17 14:00:00,48.49,48.63,48.22,48.41,407800.0,29.2108,29.2951,29.0481,29.1626,407800.0
2007-08-17 14:30:00,48.41,48.73,48.31,48.72,446700.0,29.1626,29.3554,29.1023,29.3493,446700.0
2007-08-17 15:00:00,48.72,49.44,48.7,48.94,673400.0,29.3493,29.7831,29.3373,29.4819,673400.0
2007-08-17 15:30:00,48.93,49.65,48.93,49.52,1008800.0,29.4758,29.9096,29.4758,29.8313,1008800.0
2007-08-20 09:30:00,50.0,50.61,48.87,49.51,928900.0,30.1204,30.4879,29.4397,29.8252,928900.0
2007-08-20 10:00:00,49.47,50.4,49.47,50.08,693700.0,29.8011,30.3614,29.8011,30.1686,693700.0
2007-08-20 10:30:00,50.08,50.26,49.7,49.88,477300.0,30.1686,30.277,29.9397,30.0481,477300.0
2007-08-20 11:00:00,49.87,49.89,49.26,49.42,408300.0,30.0421,30.0541,29.6746,29.771,408300.0
2007-08-20 11:30:00,49.44,49.6,49.05,49.07,365700.0,29.7831,29.8794,29.5481,29.5602,365700.0
2007-08-20 12:00:00,49.09,49.18,48.36,48.84,367400.0,29.5722,29.6264,29.1325,29.4216,367400.0
2007-08-20 12:30:00,48.85,48.9,48.38,48.48,248400.0,29.4276,29.4578,29.1445,29.2047,248400.0
2007-08-20 13:00:00,48.49,48.92,48.4,48.78,304900.0,29.2108,29.4698,29.1566,29.3855,304900.0
2007-08-20 13:30:00,48.76,49.21,48.55,48.97,323300.0,29.3734,29.6445,29.2469,29.4999,323300.0
2007-08-20 14:00:00,48.95,49.45,48.66,49.41,349900.0,29.4879,29.7891,29.3132,29.765,349900.0
2007-08-20 14:30:00,49.42,49.85,49.32,49.67,365700.0,29.771,30.03,29.7108,29.9216,365700.0
2007-08-20 15:00:00,49.68,50.2,49.53,49.95,447200.0,29.9276,30.2409,29.8373,30.0903,447200.0
2007-08-20 15:30:00,49.95,49.96,49.39,49.55,535100.0,30.0903,30.0963,29.7529,29.8493,535100.0
2007-08-21 09:30:00,48.75,51.26,48.75,50.76,954900.0,29.3674,30.8794,29.3674,30.5782,954900.0
2007-08-21 10:00:00,50.74,51.11,50.17,50.45,695700.0,30.5662,30.7891,30.2228,30.3915,695700.0
2007-08-21 10:30:00,50.44,51.0,50.4,50.62,441600.0,30.3855,30.7228,30.3614,30.4939,441600.0
2007-08-21 11:00:00,50.58,50.88,50.46,50.59,450400.0,30.4698,30.6505,30.3975,30.4758,450400.0
2007-08-21 11:30:00,50.59,50.74,50.22,50.49,394300.0,30.4758,30.5662,30.2529,30.4156,394300.0
2007-08-21 12:00:00,50.5,50.65,50.41,50.47,368400.0,30.4216,30.512,30.3674,30.4035,368400.0
2007-08-21 12:30:00,50.49,50.68,50.21,50.5,371700.0,30.4156,30.53,30.2469,30.4216,371700.0
2007-08-21 13:00:00,50.5,50.7,50.32,50.53,281100.0,30.4216,30.5421,30.3132,30.4397,281100.0
2007-08-21 13:30:00,50.51,50.77,50.16,50.29,245700.0,30.4276,30.5843,30.2168,30.2951,245700.0
2007-08-21 14:00:00,50.27,50.53,49.74,49.77,295200.0,30.2831,30.4397,29.9638,29.9819,295200.0
2007-08-21 14:30:00,49.78,49.86,48.95,49.68,575700.0,29.9879,30.0361,29.4879,29.9276,575700.0
2007-08-21 15:00:00,49.67,49.82,49.51,49.71,310500.0,29.9216,30.012,29.8252,29.9457,310500.0
2007-08-21 15:30:00,49.73,50.12,49.7,50.0,569700.0,29.9578,30.1927,29.9397,30.1204,569700.0
2007-08-22 09:30:00,50.31,52.94,50.31,52.9,1115800.0,30.3072,31.8915,30.3072,31.8674,1115800.0
2007-08-22 10:00:00,52.88,53.5,52.47,52.76,1133100.0,31.8553,32.2288,31.6084,31.7831,1133100.0
2007-08-22 10:30:00,52.78,53.5,52.66,53.31,513900.0,31.7951,32.2288,31.7228,32.1144,513900.0
2007-08-22 11:00:00,53.31,53.42,52.38,52.64,744400.0,32.1144,32.1806,31.5541,31.7108,744400.0
2007-08-22 11:30:00,52.63,53.16,52.61,52.91,299500.0,31.7047,32.024,31.6927,31.8734,299500.0
2007-08-22 12:00:00,52.91,53.25,52.65,52.83,293900.0,31.8734,32.0782,31.7168,31.8252,293900.0
2007-08-22 12:30:00,52.84,53.05,52.54,52.89,293300.0,31.8312,31.9578,31.6505,31.8614,293300.0
2007-08-22 13:00:00,52.92,53.02,52.55,52.96,217400.0,31.8794,31.9397,31.6566,31.9035,217400.0
2007-08-22 13:30:00,52.96,53.43,52.82,53.34,307300.0,31.9035,32.1867,31.8192,32.1325,307300.0
2007-08-22 14:00:00,53.34,53.34,52.9,53.1,260100.0,32.1325,32.1325,31.8674,31.9879,260100.0
2007-08-22 14:30:00,53.01,53.2,52.76,53.09,302000.0,31.9337,32.0481,31.7831,31.9819,302000.0
2007-08-22 15:00:00,53.09,53.33,52.95,53.24,320500.0,31.9819,32.1264,31.8975,32.0722,320500.0
2007-08-22 15:30:00,53.25,53.9,53.25,53.42,879400.0,32.0782,32.4698,32.0782,32.1806,879400.0
2007-08-23 09:30:00,54.39,54.94,53.51,53.62,762400.0,32.765,33.0963,32.2349,32.3011,762400.0
2007-08-23 10:00:00,53.62,53.65,51.88,52.02,811400.0,32.3011,32.3192,31.2529,31.3373,811400.0
2007-08-23 10:30:00,52.06,53.23,52.02,53.04,572300.0,31.3614,32.0662,31.3373,31.9517,572300.0
2007-08-23 11:00:00,53.06,53.08,51.75,51.85,614000.0,31.9638,31.9758,31.1746,31.2349,614000.0
2007-08-23 11:30:00,51.87,52.03,51.25,51.28,427600.0,31.2469,31.3433,30.8734,30.8915,427600.0
2007-08-23 12:00:00,51.27,51.46,51.06,51.08,426700.0,30.8855,30.9999,30.759,30.771,426700.0
2007-08-23 12:30:00,51.1,51.47,50.55,50.65,442900.0,30.7831,31.0059,30.4517,30.512,442900.0
2007-08-23 13:00:00,50.66,51.17,50.56,51.06,360100.0,30.518,30.8252,30.4578,30.759,360100.0
2007-08-23 13:30:00,51.07,51.72,51.01,51.29,364100.0,30.765,31.1566,30.7288,30.8975,364100.0
2007-08-23 14:00:00,51.25,51.67,51.12,51.27,268000.0,30.8734,31.1264,30.7951,30.8855,268000.0
2007-08-23 14:30:00,51.25,51.48,51.17,51.25,381500.0,30.8734,31.012,30.8252,30.8734,381500.0
2007-08-23 15:00:00,51.25,51.53,51.0,51.38,331000.0,30.8734,31.0421,30.7228,30.9517,331000.0
2007-08-23 15:30:00,51.37,51.61,51.13,51.49,526900.0,30.9457,31.0903,30.8011,31.018,526900.0
2007-08-24 09:30:00,52.76,53.64,52.54,53.38,939700.0,31.7831,32.3132,31.6505,32.1565,939700.0
2007-08-24 10:00:00,53.4,53.8,53.08,53.25,804000.0,32.1686,32.4096,31.9758,32.0782,804000.0
2007-08-24 10:30:00,53.25,53.34,52.79,53.0,570700.0,32.0782,32.1325,31.8011,31.9276,570700.0
2007-08-24 11:00:00,53.0,53.65,52.91,53.63,415200.0,31.9276,32.3192,31.8734,32.3072,415200.0
2007-08-24 11:30:00,53.64,54.28,53.63,54.13,538900.0,32.3132,32.6987,32.3072,32.6084,538900.0
2007-08-24 12:00:00,54.14,54.65,54.01,54.22,442600.0,32.6144,32.9216,32.5361,32.6626,442600.0
2007-08-24 12:30:00,54.22,54.32,53.91,54.14,317200.0,32.6626,32.7228,32.4758,32.6144,317200.0
2007-08-24 13:00:00,54.14,54.57,54.09,54.48,388200.0,32.6144,32.8734,32.5843,32.8192,388200.0
2007-08-24 13:30:00,54.47,55.0,54.47,54.87,417700.0,32.8132,33.1325,32.8132,33.0541,417700.0
2007-08-24 14:00:00,54.89,55.17,54.75,54.97,488500.0,33.0662,33.2349,32.9818,33.1144,488500.0
2007-08-24 14:30:00,54.99,55.22,54.77,55.17,251800.0,33.1264,33.265,32.9939,33.2349,251800.0
2007-08-24 15:00:00,55.17,55.2,54.89,55.07,359200.0,33.2349,33.2529,33.0662,33.1746,359200.0
2007-08-24 15:30:00,55.07,55.44,55.06,55.14,674800.0,33.1746,33.3975,33.1686,33.2168,674800.0
2007-08-27 09:30:00,54.58,55.39,54.43,55.32,447700.0,32.8794,33.3674,32.7891,33.3252,447700.0
2007-08-27 10:00:00,55.32,55.5,54.93,55.07,499000.0,33.3252,33.4337,33.0903,33.1746,499000.0
2007-08-27 10:30:00,55.06,55.06,54.59,54.68,642700.0,33.1686,33.1686,32.8855,32.9397,642700.0
2007-08-27 11:00:00,54.63,54.65,53.42,53.96,664100.0,32.9096,32.9216,32.1806,32.5059,664100.0
2007-08-27 11:30:00,53.99,54.21,53.76,53.88,246200.0,32.524,32.6565,32.3855,32.4578,246200.0
2007-08-27 12:00:00,53.88,55.34,53.64,53.68,203800.0,32.4578,33.3373,32.3132,32.3373,203800.0
2007-08-27 12:30:00,53.67,53.97,53.65,53.82,170700.0,32.3312,32.512,32.3192,32.4216,170700.0
2007-08-27 13:00:00,53.82,54.0,53.8,53.94,102300.0,32.4216,32.53,32.4096,32.4939,102300.0
2007-08-27 13:30:00,53.95,54.02,53.64,53.69,176200.0,32.4999,32.5421,32.3132,32.3433,176200.0
2007-08-27 14:00:00,53.7,55.34,53.66,54.08,217500.0,32.3493,33.3373,32.3252,32.5782,217500.0
2007-08-27 14:30:00,54.08,54.45,53.94,53.97,363800.0,32.5782,32.8011,32.4939,32.512,363800.0
2007-08-27 15:00:00,53.99,55.34,53.62,53.66,265100.0,32.524,33.3373,32.3011,32.3252,265100.0
2007-08-27 15:30:00,53.66,55.34,53.25,53.39,462400.0,32.3252,33.3373,32.0782,32.1626,462400.0
2007-08-28 09:30:00,52.75,52.97,52.25,52.51,590100.0,31.777,31.9096,31.4758,31.6325,590100.0
2007-08-28 10:00:00,52.52,52.91,52.45,52.49,262800.0,31.6385,31.8734,31.5963,31.6204,262800.0
2007-08-28 10:30:00,52.49,52.54,52.02,52.11,272100.0,31.6204,31.6505,31.3373,31.3915,272100.0
2007-08-28 11:00:00,52.11,52.23,51.76,51.87,334800.0,31.3915,31.4638,31.1806,31.2469,334800.0
2007-08-28 11:30:00,51.86,52.3,51.75,52.2,218800.0,31.2409,31.5059,31.1746,31.4457,218800.0
2007-08-28 12:00:00,52.2,52.45,52.0,52.16,183900.0,31.4457,31.5963,31.3252,31.4216,183900.0
2007-08-28 12:30:00,52.15,52.3,52.04,52.17,120600.0,31.4156,31.5059,31.3493,31.4276,120600.0
2007-08-28 13:00:00,52.2,52.21,51.74,51.84,153100.0,31.4457,31.4517,31.1686,31.2288,153100.0
2007-08-28 13:30:00,51.84,52.04,51.77,52.01,121700.0,31.2288,31.3493,31.1867,31.3313,121700.0
2007-08-28 14:00:00,52.04,52.1,51.56,51.76,280200.0,31.3493,31.3855,31.0602,31.1806,280200.0
2007-08-28 14:30:00,51.76,51.85,51.37,51.55,236100.0,31.1806,31.2349,30.9457,31.0541,236100.0
2007-08-28 15:00:00,51.54,51.67,51.31,51.37,304200.0,31.0481,31.1264,30.9096,30.9457,304200.0
2007-08-28 15:30:00,51.38,51.4,51.04,51.22,549500.0,30.9517,30.9638,30.7469,30.8553,549500.0
2007-08-29 09:30:00,52.21,52.78,52.03,52.57,459500.0,31.4517,31.7951,31.3433,31.6686,459500.0
2007-08-29 10:00:00,52.56,52.61,52.13,52.32,362600.0,31.6626,31.6927,31.4035,31.518,362600.0
2007-08-29 10:30:00,52.32,52.73,52.17,52.67,183000.0,31.518,31.765,31.4276,31.7288,183000.0
2007-08-29 11:00:00,52.64,52.82,52.21,52.3,156700.0,31.7108,31.8192,31.4517,31.5059,156700.0
2007-08-29 11:30:00,52.31,52.72,52.3,52.46,110800.0,31.512,31.759,31.5059,31.6023,110800.0
2007-08-29 12:00:00,52.47,52.48,52.18,52.18,151000.0,31.6084,31.6144,31.4337,31.4337,151000.0
2007-08-29 12:30:00,52.19,52.36,52.1,52.14,104800.0,31.4397,31.5421,31.3855,31.4096,104800.0
2007-08-29 13:00:00,52.14,52.38,51.84,51.91,104200.0,31.4096,31.5541,31.2288,31.271,104200.0
2007-08-29 13:30:00,51.87,52.23,51.69,51.75,203000.0,31.2469,31.4638,31.1385,31.1746,203000.0
2007-08-29 14:00:00,51.76,52.22,51.75,52.09,198200.0,31.1806,31.4578,31.1746,31.3794,198200.0
2007-08-29 14:30:00,52.09,52.49,52.04,52.19,213800.0,31.3794,31.6204,31.3493,31.4397,213800.0
2007-08-29 15:00:00,52.19,52.62,52.19,52.61,258000.0,31.4397,31.6987,31.4397,31.6927,258000.0
2007-08-29 15:30:00,52.6,52.77,52.5,52.69,398800.0,31.6867,31.7891,31.6264,31.7409,398800.0
2007-08-30 09:30:00,51.89,53.06,51.71,52.83,387900.0,31.259,31.9638,31.1505,31.8252,387900.0
2007-08-30 10:00:00,52.84,52.93,52.34,52.85,270200.0,31.8312,31.8855,31.53,31.8373,270200.0
2007-08-30 10:30:00,52.85,52.9,52.13,52.28,352200.0,31.8373,31.8674,31.4035,31.4939,352200.0
2007-08-30 11:00:00,52.28,52.51,52.15,52.34,231100.0,31.4939,31.6325,31.4156,31.53,231100.0
2007-08-30 11:30:00,52.36,53.05,52.2,52.84,338900.0,31.5421,31.9578,31.4457,31.8312,338900.0
2007-08-30 12:00:00,52.87,52.87,52.43,52.53,345000.0,31.8493,31.8493,31.5843,31.6445,345000.0
2007-08-30 12:30:00,52.51,52.9,52.44,52.81,126100.0,31.6325,31.8674,31.5903,31.8132,126100.0
2007-08-30 13:00:00,52.83,52.83,52.09,52.23,166400.0,31.8252,31.8252,31.3794,31.4638,166400.0
2007-08-30 13:30:00,52.22,52.36,51.87,52.23,186400.0,31.4578,31.5421,31.2469,31.4638,186400.0
2007-08-30 14:00:00,52.24,52.33,51.72,51.72,186300.0,31.4698,31.524,31.1566,31.1566,186300.0
2007-08-30 14:30:00,51.72,51.82,51.16,51.38,339900.0,31.1566,31.2168,30.8192,30.9517,339900.0
2007-08-30 15:00:00,51.4,52.1,51.33,51.86,370100.0,30.9638,31.3855,30.9216,31.2409,370100.0
2007-08-30 15:30:00,51.85,51.93,51.6,51.79,370200.0,31.2349,31.2831,31.0843,31.1987,370200.0
2007-08-31 09:30:00,53.3,53.7,53.02,53.52,474700.0,32.1084,32.3493,31.9397,32.2409,474700.0
2007-08-31 10:00:00,53.51,53.75,52.85,53.26,418000.0,32.2349,32.3794,31.8373,32.0843,418000.0
2007-08-31 10:30:00,53.28,53.56,53.0,53.06,189100.0,32.0963,32.265,31.9276,31.9638,189100.0
2007-08-31 11:00:00,53.07,53.34,52.89,53.1,213400.0,31.9698,32.1325,31.8614,31.9879,213400.0
2007-08-31 11:30:00,53.07,53.3,53.06,53.15,135900.0,31.9698,32.1084,31.9638,32.018,135900.0
2007-08-31 12:00:00,53.17,53.52,53.14,53.47,115500.0,32.03,32.2409,32.012,32.2108,115500.0
2007-08-31 12:30:00,53.45,53.75,53.4,53.54,202900.0,32.1987,32.3794,32.1686,32.2529,202900.0
2007-08-31 13:00:00,53.57,53.65,53.41,53.5,84300.0,32.271,32.3192,32.1746,32.2288,84300.0
2007-08-31 13:30:00,53.48,53.48,53.2,53.39,148800.0,32.2168,32.2168,32.0481,32.1626,148800.0
2007-08-31 14:00:00,53.35,53.52,53.2,53.22,121300.0,32.1385,32.2409,32.0481,32.0602,121300.0
2007-08-31 14:30:00,53.22,53.34,53.08,53.1,112200.0,32.0602,32.1325,31.9758,31.9879,112200.0
2007-08-31 15:00:00,53.1,53.23,52.83,53.15,302900.0,31.9879,32.0662,31.8252,32.018,302900.0
2007-08-31 15:30:00,53.12,53.34,52.81,52.83,359600.0,31.9999,32.1325,31.8132,31.8252,359600.0
2007-09-04 09:30:00,53.0,53.0,52.01,52.22,592900.0,31.9276,31.9276,31.3313,31.4578,592900.0
2007-09-04 10:00:00,52.22,52.47,52.04,52.15,406700.0,31.4578,31.6084,31.3493,31.4156,406700.0
2007-09-04 10:30:00,52.16,52.63,52.16,52.37,404600.0,31.4216,31.7047,31.4216,31.5481,404600.0
2007-09-04 11:00:00,52.39,52.45,52.27,52.38,485900.0,31.5602,31.5963,31.4879,31.5541,485900.0
2007-09-04 11:30:00,52.37,52.57,52.22,52.29,363900.0,31.5481,31.6686,31.4578,31.4999,363900.0
2007-09-04 12:00:00,52.32,52.33,52.02,52.11,299900.0,31.518,31.524,31.3373,31.3915,299900.0
2007-09-04 12:30:00,52.1,52.17,51.8,51.88,424500.0,31.3855,31.4276,31.2047,31.2529,424500.0
2007-09-04 13:00:00,51.88,52.2,51.8,52.06,285500.0,31.2529,31.4457,31.2047,31.3614,285500.0
2007-09-04 13:30:00,52.06,52.38,52.02,52.31,253300.0,31.3614,31.5541,31.3373,31.512,253300.0
2007-09-04 14:00:00,52.32,52.73,52.29,52.62,284100.0,31.518,31.765,31.4999,31.6987,284100.0
2007-09-04 14:30:00,52.62,52.77,52.45,52.47,234200.0,31.6987,31.7891,31.5963,31.6084,234200.0
2007-09-04 15:00:00,52.48,52.67,52.41,52.66,282700.0,31.6144,31.7288,31.5722,31.7228,282700.0
2007-09-04 15:30:00,52.65,52.76,52.15,52.21,478400.0,31.7168,31.7831,31.4156,31.4517,478400.0
2007-09-05 09:30:00,52.0,52.95,51.95,52.51,430900.0,31.3252,31.8975,31.2951,31.6325,430900.0
2007-09-05 10:00:00,52.51,52.87,52.19,52.6,461400.0,31.6325,31.8493,31.4397,31.6867,461400.0
2007-09-05 10:30:00,52.6,52.91,52.6,52.68,238100.0,31.6867,31.8734,31.6867,31.7349,238100.0
2007-09-05 11:00:00,52.68,52.83,52.4,52.69,270200.0,31.7349,31.8252,31.5662,31.7409,270200.0
2007-09-05 11:30:00,52.69,52.95,52.51,52.84,246800.0,31.7409,31.8975,31.6325,31.8312,246800.0
2007-09-05 12:00:00,52.87,52.98,52.68,52.86,219100.0,31.8493,31.9156,31.7349,31.8433,219100.0
2007-09-05 12:30:00,52.83,53.03,52.72,52.96,195700.0,31.8252,31.9457,31.759,31.9035,195700.0
2007-09-05 13:00:00,52.96,53.16,52.76,52.78,198200.0,31.9035,32.024,31.7831,31.7951,198200.0
2007-09-05 13:30:00,52.77,52.97,52.72,52.95,191100.0,31.7891,31.9096,31.759,31.8975,191100.0
2007-09-05 14:00:00,52.95,53.08,52.7,52.81,239600.0,31.8975,31.9758,31.7469,31.8132,239600.0
2007-09-05 14:30:00,52.81,53.0,52.71,52.89,270000.0,31.8132,31.9276,31.7529,31.8614,270000.0
2007-09-05 15:00:00,52.87,53.18,52.81,53.03,419900.0,31.8493,32.0361,31.8132,31.9457,419900.0
2007-09-05 15:30:00,53.03,53.28,52.77,52.95,645200.0,31.9457,32.0963,31.7891,31.8975,645200.0
2007-09-06 09:30:00,53.64,54.12,53.36,53.91,581600.0,32.3132,32.6023,32.1445,32.4758,581600.0
2007-09-06 10:00:00,53.89,54.12,53.09,53.5,455900.0,32.4638,32.6023,31.9819,32.2288,455900.0
2007-09-06 10:30:00,53.49,54.37,53.35,54.34,511100.0,32.2228,32.7529,32.1385,32.7349,511100.0
2007-09-06 11:00:00,54.33,54.76,54.13,54.61,398000.0,32.7288,32.9879,32.6084,32.8975,398000.0
2007-09-06 11:30:00,54.6,54.96,54.56,54.81,459900.0,32.8915,33.1084,32.8674,33.018,459900.0
2007-09-06 12:00:00,54.76,55.79,54.5,55.54,1306700.0,32.9879,33.6084,32.8312,33.4578,1306700.0
2007-09-06 12:30:00,55.54,55.6,55.02,55.3,514800.0,33.4578,33.4939,33.1445,33.3132,514800.0
2007-09-06 13:00:00,55.3,55.45,54.91,55.09,380200.0,33.3132,33.4035,33.0782,33.1867,380200.0
2007-09-06 13:30:00,55.09,55.4,54.82,55.19,301500.0,33.1867,33.3734,33.024,33.2469,301500.0
2007-09-06 14:00:00,55.19,55.55,55.17,55.35,339600.0,33.2469,33.4638,33.2349,33.3433,339600.0
2007-09-06 14:30:00,55.35,55.5,55.24,55.47,335400.0,33.3433,33.4337,33.277,33.4156,335400.0
2007-09-06 15:00:00,55.47,55.67,55.35,55.46,513800.0,33.4156,33.5361,33.3433,33.4096,513800.0
2007-09-06 15:30:00,55.45,55.54,55.26,55.49,666300.0,33.4035,33.4578,33.2891,33.4276,666300.0
2007-09-07 09:30:00,54.2,54.75,53.76,54.63,802000.0,32.6505,32.9818,32.3855,32.9096,802000.0
2007-09-07 10:00:00,54.66,55.31,54.5,54.84,521200.0,32.9276,33.3192,32.8312,33.0361,521200.0
2007-09-07 10:30:00,54.84,54.84,53.78,53.96,520100.0,33.0361,33.0361,32.3975,32.5059,520100.0
2007-09-07 11:00:00,53.94,54.2,53.52,53.59,404700.0,32.4939,32.6505,32.2409,32.2831,404700.0
2007-09-07 11:30:00,53.61,54.24,53.59,54.2,326200.0,32.2951,32.6746,32.2831,32.6505,326200.0
2007-09-07 12:00:00,54.2,54.46,53.9,54.44,218600.0,32.6505,32.8072,32.4698,32.7951,218600.0
2007-09-07 12:30:00,54.42,54.6,54.21,54.41,233900.0,32.7831,32.8915,32.6565,32.777,233900.0
2007-09-07 13:00:00,54.42,54.57,54.19,54.19,212300.0,32.7831,32.8734,32.6445,32.6445,212300.0
2007-09-07 13:30:00,54.2,54.29,53.63,53.63,240600.0,32.6505,32.7047,32.3072,32.3072,240600.0
2007-09-07 14:00:00,53.65,53.96,53.57,53.68,212300.0,32.3192,32.5059,32.271,32.3373,212300.0
2007-09-07 14:30:00,53.68,53.68,53.37,53.39,326800.0,32.3373,32.3373,32.1505,32.1626,326800.0
2007-09-07 15:00:00,53.38,53.8,53.36,53.57,294300.0,32.1565,32.4096,32.1445,32.271,294300.0
2007-09-07 15:30:00,53.57,53.97,53.49,53.96,522300.0,32.271,32.512,32.2228,32.5059,522300.0
2007-09-10 09:30:00,54.6,55.21,54.6,54.83,713600.0,32.8915,33.259,32.8915,33.03,713600.0
2007-09-10 10:00:00,54.82,54.91,53.82,53.82,534800.0,33.024,33.0782,32.4216,32.4216,534800.0
2007-09-10 10:30:00,53.83,53.85,52.92,53.24,500000.0,32.4276,32.4397,31.8794,32.0722,500000.0
2007-09-10 11:00:00,53.32,53.35,52.5,52.63,380000.0,32.1204,32.1385,31.6264,31.7047,380000.0
2007-09-10 11:30:00,52.62,52.78,52.43,52.56,619000.0,31.6987,31.7951,31.5843,31.6626,619000.0
2007-09-10 12:00:00,52.56,52.79,52.35,52.7,237900.0,31.6626,31.8011,31.5361,31.7469,237900.0
2007-09-10 12:30:00,52.7,52.76,52.37,52.65,190200.0,31.7469,31.7831,31.5481,31.7168,190200.0
2007-09-10 13:00:00,52.65,53.05,52.5,53.01,289500.0,31.7168,31.9578,31.6264,31.9337,289500.0
2007-09-10 13:30:00,52.99,53.1,52.77,52.78,296200.0,31.9216,31.9879,31.7891,31.7951,296200.0
2007-09-10 14:00:00,52.77,53.07,52.48,53.04,203100.0,31.7891,31.9698,31.6144,31.9517,203100.0
2007-09-10 14:30:00,53.06,53.28,52.91,53.0,425500.0,31.9638,32.0963,31.8734,31.9276,425500.0
2007-09-10 15:00:00,53.01,53.47,52.87,53.37,402900.0,31.9337,32.2108,31.8493,32.1505,402900.0
2007-09-10 15:30:00,53.37,53.62,53.19,53.21,689600.0,32.1505,32.3011,32.0421,32.0541,689600.0
2007-09-11 09:30:00,53.65,54.75,53.4,54.26,556000.0,32.3192,32.9818,32.1686,32.6867,556000.0
2007-09-11 10:00:00,54.27,54.38,53.92,53.99,490900.0,32.6927,32.759,32.4818,32.524,490900.0
2007-09-11 10:30:00,54.0,54.11,53.8,53.9,258200.0,32.53,32.5963,32.4096,32.4698,258200.0
2007-09-11 11:00:00,53.89,53.92,53.54,53.77,299700.0,32.4638,32.4818,32.2529,32.3915,299700.0
2007-09-11 11:30:00,53.78,53.86,53.51,53.81,309700.0,32.3975,32.4457,32.2349,32.4156,309700.0
2007-09-11 12:00:00,53.81,53.84,53.34,53.43,201000.0,32.4156,32.4337,32.1325,32.1867,201000.0
2007-09-11 12:30:00,53.43,53.52,53.21,53.33,184200.0,32.1867,32.2409,32.0541,32.1264,184200.0
2007-09-11 13:00:00,53.33,53.48,53.08,53.25,191400.0,32.1264,32.2168,31.9758,32.0782,191400.0
2007-09-11 13:30:00,53.21,53.41,53.14,53.22,133100.0,32.0541,32.1746,32.012,32.0602,133100.0
2007-09-11 14:00:00,53.22,53.93,53.22,53.91,262700.0,32.0602,32.4879,32.0602,32.4758,262700.0
2007-09-11 14:30:00,53.92,54.23,53.83,54.0,304500.0,32.4818,32.6686,32.4276,32.53,304500.0
2007-09-11 15:00:00,54.0,54.03,53.77,53.85,361900.0,32.53,32.5481,32.3915,32.4397,361900.0
2007-09-11 15:30:00,53.83,53.92,53.15,53.5,646700.0,32.4276,32.4818,32.018,32.2288,646700.0
2007-09-12 09:30:00,51.71,52.94,51.47,52.63,3664700.0,31.1505,31.8915,31.0059,31.7047,3664700.0
2007-09-12 10:00:00,52.64,53.11,52.26,52.9,1187900.0,31.7108,31.9939,31.4819,31.8674,1187900.0
2007-09-12 10:30:00,52.94,53.21,52.71,52.91,928900.0,31.8915,32.0541,31.7529,31.8734,928900.0
2007-09-12 11:00:00,52.92,53.12,52.86,53.0,764000.0,31.8794,31.9999,31.8433,31.9276,764000.0
2007-09-12 11:30:00,53.01,53.16,52.86,53.04,610300.0,31.9337,32.024,31.8433,31.9517,610300.0
2007-09-12 12:00:00,53.01,53.42,52.98,53.23,455500.0,31.9337,32.1806,31.9156,32.0662,455500.0
2007-09-12 12:30:00,53.25,53.76,53.14,53.42,465500.0,32.0782,32.3855,32.012,32.1806,465500.0
2007-09-12 13:00:00,53.4,53.42,52.95,53.3,524500.0,32.1686,32.1806,31.8975,32.1084,524500.0
2007-09-12 13:30:00,53.3,53.68,53.1,53.57,474800.0,32.1084,32.3373,31.9879,32.271,474800.0
2007-09-12 14:00:00,53.58,54.02,53.48,53.78,416000.0,32.277,32.5421,32.2168,32.3975,416000.0
2007-09-12 14:30:00,53.8,53.95,53.57,53.86,358400.0,32.4096,32.4999,32.271,32.4457,358400.0
2007-09-12 15:00:00,53.87,53.88,53.29,53.3,686600.0,32.4517,32.4578,32.1023,32.1084,686600.0
2007-09-12 15:30:00,53.3,53.53,53.17,53.45,976100.0,32.1084,32.2469,32.03,32.1987,976100.0
2007-09-13 09:30:00,54.69,55.73,54.5,55.49,1031400.0,32.9457,33.5722,32.8312,33.4276,1031400.0
2007-09-13 10:00:00,55.48,55.63,55.25,55.33,725700.0,33.4216,33.512,33.2831,33.3312,725700.0
2007-09-13 10:30:00,55.33,55.6,55.2,55.43,411800.0,33.3312,33.4939,33.2529,33.3915,411800.0
2007-09-13 11:00:00,55.41,55.7,55.4,55.66,296100.0,33.3794,33.5541,33.3734,33.53,296100.0
2007-09-13 11:30:00,55.65,55.95,55.59,55.89,493600.0,33.524,33.7047,33.4879,33.6686,493600.0
2007-09-13 12:00:00,55.91,55.95,55.8,55.88,278200.0,33.6806,33.7047,33.6144,33.6626,278200.0
2007-09-13 12:30:00,55.86,55.92,55.77,55.85,173700.0,33.6505,33.6867,33.5963,33.6445,173700.0
2007-09-13 13:00:00,55.85,56.39,55.84,56.17,438900.0,33.6445,33.9698,33.6385,33.8373,438900.0
2007-09-13 13:30:00,56.16,56.25,56.04,56.1,331800.0,33.8312,33.8855,33.759,33.7951,331800.0
2007-09-13 14:00:00,56.09,56.34,56.08,56.24,304400.0,33.7891,33.9397,33.7831,33.8794,304400.0
2007-09-13 14:30:00,56.24,56.49,56.22,56.43,306800.0,33.8794,34.03,33.8674,33.9939,306800.0
2007-09-13 15:00:00,56.45,56.74,56.18,56.26,504900.0,34.0059,34.1806,33.8433,33.8915,504900.0
2007-09-13 15:30:00,56.27,56.45,56.04,56.26,857400.0,33.8975,34.0059,33.759,33.8915,857400.0
2007-09-14 09:30:00,55.8,57.25,55.42,56.76,786600.0,33.6144,34.4879,33.3855,34.1927,786600.0
2007-09-14 10:00:00,56.76,58.1,56.65,57.4,807900.0,34.1927,34.9999,34.1264,34.5782,807900.0
2007-09-14 10:30:00,57.4,57.71,56.91,57.02,461500.0,34.5782,34.765,34.2831,34.3493,461500.0
2007-09-14 11:00:00,57.03,57.26,56.71,57.19,383600.0,34.3553,34.4939,34.1626,34.4517,383600.0
2007-09-14 11:30:00,57.18,57.38,57.02,57.19,322400.0,34.4457,34.5662,34.3493,34.4517,322400.0
2007-09-14 12:00:00,57.18,57.28,56.84,56.91,189400.0,34.4457,34.5059,34.2409,34.2831,189400.0
2007-09-14 12:30:00,56.91,57.19,56.88,57.11,175100.0,34.2831,34.4517,34.265,34.4035,175100.0
2007-09-14 13:00:00,57.09,57.17,57.0,57.11,224700.0,34.3915,34.4397,34.3373,34.4035,224700.0
2007-09-14 13:30:00,57.11,57.16,56.75,56.85,264700.0,34.4035,34.4337,34.1867,34.2469,264700.0
2007-09-14 14:00:00,56.86,57.16,56.77,56.94,261800.0,34.2529,34.4337,34.1987,34.3011,261800.0
2007-09-14 14:30:00,56.94,56.99,56.61,56.71,263700.0,34.3011,34.3312,34.1023,34.1626,263700.0
2007-09-14 15:00:00,56.7,56.88,56.58,56.83,265800.0,34.1565,34.265,34.0843,34.2349,265800.0
2007-09-14 15:30:00,56.83,57.28,56.82,57.16,634800.0,34.2349,34.5059,34.2288,34.4337,634800.0
2007-09-17 09:30:00,56.88,57.19,56.4,56.5,495300.0,34.265,34.4517,33.9758,34.0361,495300.0
2007-09-17 10:00:00,56.5,57.17,56.35,56.68,587200.0,34.0361,34.4397,33.9457,34.1445,587200.0
2007-09-17 10:30:00,56.67,56.71,56.04,56.44,607600.0,34.1385,34.1626,33.759,33.9999,607600.0
2007-09-17 11:00:00,56.44,56.46,56.14,56.43,325300.0,33.9999,34.012,33.8192,33.9939,325300.0
2007-09-17 11:30:00,56.42,56.45,55.99,56.12,291200.0,33.9879,34.0059,33.7288,33.8071,291200.0
2007-09-17 12:00:00,56.13,56.13,55.74,55.8,210100.0,33.8132,33.8132,33.5782,33.6144,210100.0
2007-09-17 12:30:00,55.81,56.26,55.79,56.13,228500.0,33.6204,33.8915,33.6084,33.8132,228500.0
2007-09-17 13:00:00,56.12,56.18,55.85,55.97,163000.0,33.8071,33.8433,33.6445,33.7168,163000.0
2007-09-17 13:30:00,55.98,56.09,55.75,55.79,191500.0,33.7228,33.7891,33.5843,33.6084,191500.0
2007-09-17 14:00:00,55.79,55.89,55.59,55.86,217800.0,33.6084,33.6686,33.4879,33.6505,217800.0
2007-09-17 14:30:00,55.84,56.15,55.84,55.92,235400.0,33.6385,33.8252,33.6385,33.6867,235400.0
2007-09-17 15:00:00,55.92,56.16,55.8,55.91,336300.0,33.6867,33.8312,33.6144,33.6806,336300.0
2007-09-17 15:30:00,55.91,55.91,55.58,55.75,513400.0,33.6806,33.6806,33.4818,33.5843,513400.0
2007-09-18 09:30:00,55.98,56.1,55.17,55.39,450600.0,33.7228,33.7951,33.2349,33.3674,450600.0
2007-09-18 10:00:00,55.39,55.61,55.32,55.59,274500.0,33.3674,33.4999,33.3252,33.4879,274500.0
2007-09-18 10:30:00,55.59,55.61,55.02,55.24,260100.0,33.4879,33.4999,33.1445,33.277,260100.0
2007-09-18 11:00:00,55.25,55.6,54.98,55.51,363000.0,33.2831,33.4939,33.1204,33.4397,363000.0
2007-09-18 11:30:00,55.51,55.64,55.4,55.52,212400.0,33.4397,33.518,33.3734,33.4457,212400.0
2007-09-18 12:00:00,55.52,55.52,55.38,55.46,196600.0,33.4457,33.4457,33.3614,33.4096,196600.0
2007-09-18 12:30:00,55.45,55.59,55.44,55.53,91900.0,33.4035,33.4879,33.3975,33.4517,91900.0
2007-09-18 13:00:00,55.54,55.56,55.39,55.46,170400.0,33.4578,33.4698,33.3674,33.4096,170400.0
2007-09-18 13:30:00,55.46,55.6,55.44,55.53,156700.0,33.4096,33.4939,33.3975,33.4517,156700.0
2007-09-18 14:00:00,55.52,57.46,55.43,57.29,886700.0,33.4457,34.6144,33.3915,34.512,886700.0
2007-09-18 14:30:00,57.26,57.85,57.09,57.77,1007000.0,34.4939,34.8493,34.3915,34.8011,1007000.0
2007-09-18 15:00:00,57.77,58.89,57.48,58.84,941900.0,34.8011,35.4758,34.6264,35.4457,941900.0
2007-09-18 15:30:00,58.83,59.14,58.62,59.01,1308000.0,35.4397,35.6264,35.3132,35.5481,1308000.0
2007-09-19 09:30:00,60.23,61.13,59.9,60.86,907900.0,36.283,36.8252,36.0843,36.6626,907900.0
2007-09-19 10:00:00,60.86,60.94,60.06,60.59,782600.0,36.6626,36.7108,36.1806,36.4999,782600.0
2007-09-19 10:30:00,60.59,60.7,60.11,60.32,756600.0,36.4999,36.5662,36.2108,36.3373,756600.0
2007-09-19 11:00:00,60.35,61.02,60.35,60.45,651000.0,36.3553,36.7589,36.3553,36.4156,651000.0
2007-09-19 11:30:00,60.44,60.52,59.31,59.38,435100.0,36.4096,36.4577,35.7288,35.771,435100.0
2007-09-19 12:00:00,59.39,59.68,59.0,59.28,411300.0,35.777,35.9517,35.5421,35.7108,411300.0
2007-09-19 12:30:00,59.29,59.45,58.83,59.32,321800.0,35.7168,35.8132,35.4397,35.7349,321800.0
2007-09-19 13:00:00,59.32,59.37,58.37,58.48,315700.0,35.7349,35.765,35.1626,35.2288,315700.0
2007-09-19 13:30:00,58.48,59.04,58.42,58.95,267200.0,35.2288,35.5662,35.1927,35.512,267200.0
2007-09-19 14:00:00,58.97,59.01,58.22,58.64,275900.0,35.524,35.5481,35.0722,35.3252,275900.0
2007-09-19 14:30:00,58.64,58.73,58.32,58.59,303300.0,35.3252,35.3794,35.1324,35.2951,303300.0
2007-09-19 15:00:00,58.58,59.02,58.47,58.98,423400.0,35.2891,35.5541,35.2228,35.53,423400.0
2007-09-19 15:30:00,58.99,59.01,58.61,58.7,360400.0,35.5361,35.5481,35.3071,35.3614,360400.0
2007-09-20 09:30:00,58.63,59.7,58.63,59.51,971600.0,35.3192,35.9638,35.3192,35.8493,971600.0
2007-09-20 10:00:00,59.5,59.82,59.2,59.25,577000.0,35.8433,36.0361,35.6626,35.6927,577000.0
2007-09-20 10:30:00,59.23,59.37,58.85,58.91,467200.0,35.6806,35.765,35.4517,35.4879,467200.0
2007-09-20 11:00:00,58.91,59.15,58.83,58.93,349900.0,35.4879,35.6324,35.4397,35.4999,349900.0
2007-09-20 11:30:00,58.94,59.02,58.77,58.94,226500.0,35.5059,35.5541,35.4035,35.5059,226500.0
2007-09-20 12:00:00,58.94,59.18,58.45,58.46,354500.0,35.5059,35.6505,35.2108,35.2168,354500.0
2007-09-20 12:30:00,58.46,58.59,58.07,58.36,266900.0,35.2168,35.2951,34.9818,35.1565,266900.0
2007-09-20 13:00:00,58.36,58.84,58.21,58.37,334600.0,35.1565,35.4457,35.0662,35.1626,334600.0
2007-09-20 13:30:00,58.38,58.6,58.18,58.36,171000.0,35.1686,35.3011,35.0481,35.1565,171000.0
2007-09-20 14:00:00,58.35,58.54,58.25,58.45,201100.0,35.1505,35.265,35.0903,35.2108,201100.0
2007-09-20 14:30:00,58.43,58.48,57.77,57.85,367600.0,35.1987,35.2288,34.8011,34.8493,367600.0
2007-09-20 15:00:00,57.85,58.41,57.71,58.2,315400.0,34.8493,35.1867,34.765,35.0602,315400.0
2007-09-20 15:30:00,58.2,58.24,57.87,58.1,445500.0,35.0602,35.0843,34.8614,34.9999,445500.0
2007-09-21 09:30:00,58.51,58.92,58.2,58.22,739700.0,35.2469,35.4939,35.0602,35.0722,739700.0
2007-09-21 10:00:00,58.22,58.37,57.98,58.13,220200.0,35.0722,35.1626,34.9276,35.018,220200.0
2007-09-21 10:30:00,58.13,58.52,57.96,58.5,228200.0,35.018,35.2529,34.9156,35.2409,228200.0
2007-09-21 11:00:00,58.51,58.88,58.49,58.69,195200.0,35.2469,35.4698,35.2349,35.3553,195200.0
2007-09-21 11:30:00,58.7,58.7,58.42,58.55,218300.0,35.3614,35.3614,35.1927,35.271,218300.0
2007-09-21 12:00:00,58.56,58.58,58.29,58.56,90600.0,35.277,35.2891,35.1144,35.277,90600.0
2007-09-21 12:30:00,58.55,58.89,58.55,58.66,121000.0,35.271,35.4758,35.271,35.3373,121000.0
2007-09-21 13:00:00,58.68,58.95,58.66,58.93,118600.0,35.3493,35.512,35.3373,35.4999,118600.0
2007-09-21 13:30:00,58.93,58.94,58.16,58.84,159000.0,35.4999,35.5059,35.0361,35.4457,159000.0
2007-09-21 14:00:00,58.86,58.98,58.8,58.86,234300.0,35.4577,35.53,35.4216,35.4577,234300.0
2007-09-21 14:30:00,58.86,58.89,58.67,58.68,227000.0,35.4577,35.4758,35.3433,35.3493,227000.0
2007-09-21 15:00:00,58.67,59.16,58.64,59.11,323900.0,35.3433,35.6385,35.3252,35.6083,323900.0
2007-09-21 15:30:00,59.13,59.52,59.07,59.5,891000.0,35.6204,35.8553,35.5843,35.8433,891000.0
2007-09-24 09:30:00,59.44,59.77,58.67,58.79,503200.0,35.8071,36.0059,35.3433,35.4156,503200.0
2007-09-24 10:00:00,58.78,59.45,58.71,59.41,266900.0,35.4096,35.8132,35.3674,35.7891,266900.0
2007-09-24 10:30:00,59.41,59.41,58.75,58.87,257600.0,35.7891,35.7891,35.3915,35.4638,257600.0
2007-09-24 11:00:00,58.86,58.91,58.49,58.72,335700.0,35.4577,35.4879,35.2349,35.3734,335700.0
2007-09-24 11:30:00,58.76,58.84,58.65,58.71,191000.0,35.3975,35.4457,35.3312,35.3674,191000.0
2007-09-24 12:00:00,58.71,59.15,58.71,59.11,192400.0,35.3674,35.6324,35.3674,35.6083,192400.0
2007-09-24 12:30:00,59.12,59.16,58.94,59.06,165500.0,35.6144,35.6385,35.5059,35.5782,165500.0
2007-09-24 13:00:00,59.05,59.16,58.66,58.85,208900.0,35.5722,35.6385,35.3373,35.4517,208900.0
2007-09-24 13:30:00,58.87,59.0,58.61,58.99,277800.0,35.4638,35.5421,35.3071,35.5361,277800.0
2007-09-24 14:00:00,59.0,59.15,58.72,58.91,317200.0,35.5421,35.6324,35.3734,35.4879,317200.0
2007-09-24 14:30:00,58.9,59.1,58.84,59.02,222600.0,35.4818,35.6023,35.4457,35.5541,222600.0
2007-09-24 15:00:00,59.01,59.2,58.79,59.2,305800.0,35.5481,35.6626,35.4156,35.6626,305800.0
2007-09-24 15:30:00,59.2,59.3,59.0,59.19,488900.0,35.6626,35.7228,35.5421,35.6565,488900.0
2007-09-25 09:30:00,58.51,58.75,58.05,58.08,404100.0,35.2469,35.3915,34.9698,34.9879,404100.0
2007-09-25 10:00:00,58.08,58.35,57.87,58.12,753100.0,34.9879,35.1505,34.8614,35.012,753100.0
2007-09-25 10:30:00,58.13,58.3,58.04,58.15,293100.0,35.018,35.1204,34.9638,35.03,293100.0
2007-09-25 11:00:00,58.19,58.63,58.13,58.63,361900.0,35.0541,35.3192,35.018,35.3192,361900.0
2007-09-25 11:30:00,58.64,59.03,58.25,58.93,246700.0,35.3252,35.5602,35.0903,35.4999,246700.0
2007-09-25 12:00:00,58.93,59.16,58.71,59.16,216600.0,35.4999,35.6385,35.3674,35.6385,216600.0
2007-09-25 12:30:00,59.15,59.5,58.95,59.44,430800.0,35.6324,35.8433,35.512,35.8071,430800.0
2007-09-25 13:00:00,59.44,59.97,59.25,59.66,351700.0,35.8071,36.1264,35.6927,35.9397,351700.0
2007-09-25 13:30:00,59.64,59.81,59.25,59.61,292100.0,35.9276,36.03,35.6927,35.9096,292100.0
2007-09-25 14:00:00,59.59,59.6,59.33,59.38,261600.0,35.8975,35.9035,35.7409,35.771,261600.0
2007-09-25 14:30:00,59.38,59.7,59.29,59.63,314200.0,35.771,35.9638,35.7168,35.9216,314200.0
2007-09-25 15:00:00,59.64,59.81,59.54,59.58,224200.0,35.9276,36.03,35.8674,35.8915,224200.0
2007-09-25 15:30:00,59.59,59.75,59.47,59.7,482500.0,35.8975,35.9939,35.8252,35.9638,482500.0
2007-09-26 09:30:00,60.15,60.95,59.85,60.25,894500.0,36.6026,37.0894,36.4201,36.6635,894500.0
2007-09-26 10:00:00,60.28,60.58,60.25,60.45,429500.0,36.6817,36.8643,36.6635,36.7852,429500.0
2007-09-26 10:30:00,60.45,60.46,60.09,60.22,315400.0,36.7852,36.7913,36.5661,36.6452,315400.0
2007-09-26 11:00:00,60.22,60.39,59.69,59.72,308500.0,36.6452,36.7487,36.3227,36.341,308500.0
2007-09-26 11:30:00,59.72,60.11,59.63,60.1,173700.0,36.341,36.5783,36.2862,36.5722,173700.0
2007-09-26 12:00:00,60.11,60.32,59.88,60.25,110500.0,36.5783,36.7061,36.4383,36.6635,110500.0
2007-09-26 12:30:00,60.25,60.26,60.07,60.08,130100.0,36.6635,36.6696,36.5539,36.56,130100.0
2007-09-26 13:00:00,60.08,60.25,59.98,60.02,181300.0,36.56,36.6635,36.4992,36.5235,181300.0
2007-09-26 13:30:00,60.02,60.03,59.7,59.82,287500.0,36.5235,36.5296,36.3288,36.4018,287500.0
2007-09-26 14:00:00,59.87,60.34,59.83,60.05,173200.0,36.4322,36.7182,36.4079,36.5418,173200.0
2007-09-26 14:30:00,60.05,60.25,59.88,60.03,240300.0,36.5418,36.6635,36.4383,36.5296,240300.0
2007-09-26 15:00:00,60.03,60.38,59.85,60.33,318300.0,36.5296,36.7426,36.4201,36.7122,318300.0
2007-09-26 15:30:00,60.33,60.35,60.02,60.23,360500.0,36.7122,36.7243,36.5235,36.6513,360500.0
2007-09-27 09:30:00,60.5,60.95,60.35,60.56,290300.0,36.8156,37.0894,36.7243,36.8521,290300.0
2007-09-27 10:00:00,60.56,60.78,60.07,60.32,447700.0,36.8521,36.986,36.5539,36.7061,447700.0
2007-09-27 10:30:00,60.31,60.83,60.26,60.76,251400.0,36.7,37.0164,36.6696,36.9738,251400.0
2007-09-27 11:00:00,60.73,60.95,60.36,60.42,166700.0,36.9556,37.0894,36.7304,36.7669,166700.0
2007-09-27 11:30:00,60.42,60.76,60.36,60.55,191100.0,36.7669,36.9738,36.7304,36.846,191100.0
2007-09-27 12:00:00,60.55,60.73,60.48,60.53,128000.0,36.846,36.9556,36.8034,36.8339,128000.0
2007-09-27 12:30:00,60.52,60.61,60.44,60.56,128100.0,36.8278,36.8825,36.7791,36.8521,128100.0
2007-09-27 13:00:00,60.57,60.79,60.51,60.53,174600.0,36.8582,36.9921,36.8217,36.8339,174600.0
2007-09-27 13:30:00,60.52,60.55,60.3,60.51,136600.0,36.8278,36.846,36.6939,36.8217,136600.0
2007-09-27 14:00:00,60.53,60.88,60.49,60.82,136500.0,36.8339,37.0468,36.8095,37.0103,136500.0
2007-09-27 14:30:00,60.83,60.84,60.34,60.51,202500.0,37.0164,37.0225,36.7182,36.8217,202500.0
2007-09-27 15:00:00,60.52,60.69,60.45,60.68,233300.0,36.8278,36.9312,36.7852,36.9251,233300.0
2007-09-27 15:30:00,60.7,60.7,60.37,60.5,241000.0,36.9373,36.9373,36.7365,36.8156,241000.0
2007-09-28 09:30:00,60.5,60.8,59.8,59.9,373800.0,36.8156,36.9982,36.3896,36.4505,373800.0
2007-09-28 10:00:00,59.92,60.05,59.16,59.2,451900.0,36.4627,36.5418,36.0002,36.0245,451900.0
2007-09-28 10:30:00,59.2,59.76,58.83,59.66,380300.0,36.0245,36.3653,35.7994,36.3045,380300.0
2007-09-28 11:00:00,59.69,59.99,59.63,59.74,190900.0,36.3227,36.5053,36.2862,36.3531,190900.0
2007-09-28 11:30:00,59.7,59.75,59.21,59.33,320400.0,36.3288,36.3592,36.0306,36.1036,320400.0
2007-09-28 12:00:00,59.33,59.7,59.31,59.6,152000.0,36.1036,36.3288,36.0915,36.2679,152000.0
2007-09-28 12:30:00,59.6,59.75,59.59,59.68,126900.0,36.2679,36.3592,36.2619,36.3166,126900.0
2007-09-28 13:00:00,59.69,59.78,59.6,59.73,171100.0,36.3227,36.3775,36.2679,36.347,171100.0
2007-09-28 13:30:00,59.73,59.75,59.63,59.73,146500.0,36.347,36.3592,36.2862,36.347,146500.0
2007-09-28 14:00:00,59.74,59.88,59.58,59.64,166400.0,36.3531,36.4383,36.2558,36.2923,166400.0
2007-09-28 14:30:00,59.63,59.69,59.15,59.41,362000.0,36.2862,36.3227,35.9941,36.1523,362000.0
2007-09-28 15:00:00,59.41,59.54,59.05,59.52,269100.0,36.1523,36.2314,35.9333,36.2193,269100.0
2007-09-28 15:30:00,59.5,59.65,59.4,59.51,314600.0,36.2071,36.2984,36.1462,36.2132,314600.0
2007-10-01 09:30:00,59.47,59.47,58.71,59.03,500300.0,36.1888,36.1888,35.7264,35.9211,500300.0
2007-10-01 10:00:00,59.01,59.47,58.67,58.67,479700.0,35.9089,36.1888,35.702,35.702,479700.0
2007-10-01 10:30:00,58.68,58.7,58.13,58.47,418500.0,35.7081,35.7203,35.3734,35.5803,418500.0
2007-10-01 11:00:00,58.48,58.54,58.25,58.3,280400.0,35.5864,35.6229,35.4464,35.4769,280400.0
2007-10-01 11:30:00,58.29,58.6,58.28,58.59,609400.0,35.4708,35.6594,35.4647,35.6533,609400.0
2007-10-01 12:00:00,58.59,58.77,58.52,58.68,334200.0,35.6533,35.7629,35.6107,35.7081,334200.0
2007-10-01 12:30:00,58.67,58.75,58.57,58.68,234400.0,35.702,35.7507,35.6412,35.7081,234400.0
2007-10-01 13:00:00,58.68,58.89,58.55,58.84,251100.0,35.7081,35.8359,35.629,35.8055,251100.0
2007-10-01 13:30:00,58.87,59.11,58.81,58.9,234400.0,35.8237,35.9698,35.7872,35.842,234400.0
2007-10-01 14:00:00,58.9,59.1,58.85,58.85,230100.0,35.842,35.9637,35.8115,35.8115,230100.0
2007-10-01 14:30:00,58.86,58.88,58.64,58.86,268100.0,35.8176,35.8298,35.6838,35.8176,268100.0
2007-10-01 15:00:00,58.83,59.01,58.78,58.98,309000.0,35.7994,35.9089,35.769,35.8907,309000.0
2007-10-01 15:30:00,58.98,59.01,58.4,58.61,586300.0,35.8907,35.9089,35.5377,35.6655,586300.0
2007-10-02 09:30:00,58.98,59.0,58.16,58.32,356400.0,35.8907,35.9028,35.3917,35.489,356400.0
2007-10-02 10:00:00,58.32,58.75,58.05,58.71,490000.0,35.489,35.7507,35.3247,35.7264,490000.0
2007-10-02 10:30:00,58.72,58.72,58.33,58.54,223500.0,35.7324,35.7324,35.4951,35.6229,223500.0
2007-10-02 11:00:00,58.55,58.55,57.9,58.05,230700.0,35.629,35.629,35.2335,35.3247,230700.0
2007-10-02 11:30:00,58.04,58.27,58.01,58.06,155700.0,35.3186,35.4586,35.3004,35.3308,155700.0
2007-10-02 12:00:00,58.06,58.08,57.58,57.58,232300.0,35.3308,35.343,35.0387,35.0387,232300.0
2007-10-02 12:30:00,57.6,57.97,57.49,57.85,176800.0,35.0509,35.276,34.984,35.203,176800.0
2007-10-02 13:00:00,57.85,58.06,57.83,58.02,189200.0,35.203,35.3308,35.1909,35.3065,189200.0
2007-10-02 13:30:00,58.0,58.34,57.98,58.17,211800.0,35.2943,35.5012,35.2821,35.3978,211800.0
2007-10-02 14:00:00,58.2,58.3,58.03,58.22,196200.0,35.416,35.4769,35.3126,35.4282,196200.0
2007-10-02 14:30:00,58.22,58.5,58.14,58.47,199100.0,35.4282,35.5986,35.3795,35.5803,199100.0
2007-10-02 15:00:00,58.48,58.78,58.48,58.75,313100.0,35.5864,35.769,35.5864,35.7507,313100.0
2007-10-02 15:30:00,58.75,58.97,58.7,58.76,356200.0,35.7507,35.8846,35.7203,35.7568,356200.0
2007-10-03 09:30:00,58.55,58.68,57.56,57.56,212400.0,35.629,35.7081,35.0266,35.0266,212400.0
2007-10-03 10:00:00,57.58,58.04,57.55,57.79,319100.0,35.0387,35.3186,35.0205,35.1665,319100.0
2007-10-03 10:30:00,57.79,57.99,57.5,57.94,231900.0,35.1665,35.2882,34.99,35.2578,231900.0
2007-10-03 11:00:00,57.93,58.04,57.91,57.99,246800.0,35.2517,35.3186,35.2395,35.2882,246800.0
2007-10-03 11:30:00,57.99,58.09,57.77,57.93,465200.0,35.2882,35.3491,35.1543,35.2517,465200.0
2007-10-03 12:00:00,57.91,57.92,57.55,57.7,205000.0,35.2395,35.2456,35.0205,35.1117,205000.0
2007-10-03 12:30:00,57.69,57.69,57.55,57.62,115700.0,35.1057,35.1057,35.0205,35.0631,115700.0
2007-10-03 13:00:00,57.61,57.72,57.35,57.38,136600.0,35.057,35.1239,34.8988,34.917,136600.0
2007-10-03 13:30:00,57.38,57.47,56.93,57.04,212700.0,34.917,34.9718,34.6432,34.7101,212700.0
2007-10-03 14:00:00,57.04,57.22,56.91,57.11,219400.0,34.7101,34.8197,34.631,34.7527,219400.0
2007-10-03 14:30:00,57.1,57.28,56.87,57.02,219800.0,34.7466,34.8562,34.6067,34.698,219800.0
2007-10-03 15:00:00,57.03,57.33,56.98,57.26,158100.0,34.704,34.8866,34.6736,34.844,158100.0
2007-10-03 15:30:00,57.25,57.31,56.95,57.14,361800.0,34.8379,34.8744,34.6554,34.771,361800.0
2007-10-04 09:30:00,56.95,57.7,55.73,56.42,569100.0,34.6554,35.1117,33.913,34.3328,569100.0
2007-10-04 10:00:00,56.37,56.77,56.0,56.76,248500.0,34.3024,34.5458,34.0773,34.5397,248500.0
2007-10-04 10:30:00,56.75,57.12,56.61,57.08,249700.0,34.5337,34.7588,34.4485,34.7345,249700.0
2007-10-04 11:00:00,57.08,57.1,56.86,56.99,179400.0,34.7345,34.7466,34.6006,34.6797,179400.0
2007-10-04 11:30:00,56.98,57.04,56.84,56.88,112700.0,34.6736,34.7101,34.5884,34.6128,112700.0
2007-10-04 12:00:00,56.87,56.94,56.58,56.8,279100.0,34.6067,34.6493,34.4302,34.5641,279100.0
2007-10-04 12:30:00,56.8,57.15,56.78,57.0,201200.0,34.5641,34.7771,34.5519,34.6858,201200.0
2007-10-04 13:00:00,57.0,57.04,56.83,56.9,142400.0,34.6858,34.7101,34.5823,34.6249,142400.0
2007-10-04 13:30:00,56.9,56.9,56.62,56.73,175700.0,34.6249,34.6249,34.4545,34.5215,175700.0
2007-10-04 14:00:00,56.74,56.87,56.6,56.68,132400.0,34.5276,34.6067,34.4424,34.4911,132400.0
2007-10-04 14:30:00,56.68,56.77,56.54,56.6,176900.0,34.4911,34.5458,34.4059,34.4424,176900.0
2007-10-04 15:00:00,56.6,56.81,56.58,56.77,148900.0,34.4424,34.5702,34.4302,34.5458,148900.0
2007-10-04 15:30:00,56.76,57.05,56.72,56.97,368900.0,34.5397,34.7162,34.5154,34.6675,368900.0
2007-10-05 09:30:00,57.32,57.5,56.92,57.42,358200.0,34.8805,34.99,34.6371,34.9414,358200.0
2007-10-05 10:00:00,57.41,58.38,57.29,57.68,671500.0,34.9353,35.5255,34.8623,35.0996,671500.0
2007-10-05 10:30:00,57.74,57.9,57.53,57.84,194000.0,35.1361,35.2335,35.0083,35.1969,194000.0
2007-10-05 11:00:00,57.84,58.59,57.73,58.56,282900.0,35.1969,35.6533,35.13,35.6351,282900.0
2007-10-05 11:30:00,58.56,58.72,58.29,58.34,180100.0,35.6351,35.7324,35.4708,35.5012,180100.0
2007-10-05 12:00:00,58.34,58.48,58.12,58.12,137100.0,35.5012,35.5864,35.3673,35.3673,137100.0
2007-10-05 12:30:00,58.11,58.19,58.0,58.02,94900.0,35.3612,35.4099,35.2943,35.3065,94900.0
2007-10-05 13:00:00,58.02,58.4,57.96,58.19,155400.0,35.3065,35.5377,35.27,35.4099,155400.0
2007-10-05 13:30:00,58.18,58.72,58.15,58.61,179600.0,35.4038,35.7324,35.3856,35.6655,179600.0
2007-10-05 14:00:00,58.61,58.65,58.48,58.57,195100.0,35.6655,35.6898,35.5864,35.6412,195100.0
2007-10-05 14:30:00,58.56,58.91,58.56,58.91,160300.0,35.6351,35.8481,35.6351,35.8481,160300.0
2007-10-05 15:00:00,58.92,58.96,58.75,58.81,245300.0,35.8541,35.8785,35.7507,35.7872,245300.0
2007-10-05 15:30:00,58.8,58.86,58.0,58.01,381800.0,35.7811,35.8176,35.2943,35.3004,381800.0
2007-10-08 09:30:00,58.04,58.24,57.17,57.4,414100.0,35.3186,35.4403,34.7892,34.9292,414100.0
2007-10-08 10:00:00,57.41,57.73,57.24,57.54,365300.0,34.9353,35.13,34.8318,35.0144,365300.0
2007-10-08 10:30:00,57.56,57.88,57.53,57.6,160600.0,35.0266,35.2213,35.0083,35.0509,160600.0
2007-10-08 11:00:00,57.54,57.56,57.14,57.38,193900.0,35.0144,35.0266,34.771,34.917,193900.0
2007-10-08 11:30:00,57.36,57.52,57.22,57.46,128200.0,34.9048,35.0022,34.8197,34.9657,128200.0
2007-10-08 12:00:00,57.48,57.6,57.26,57.5,177500.0,34.9779,35.0509,34.844,34.99,177500.0
2007-10-08 12:30:00,57.47,57.67,57.43,57.66,89100.0,34.9718,35.0935,34.9474,35.0874,89100.0
2007-10-08 13:00:00,57.64,57.66,57.55,57.65,44700.0,35.0752,35.0874,35.0205,35.0813,44700.0
2007-10-08 13:30:00,57.63,57.79,57.62,57.76,69600.0,35.0692,35.1665,35.0631,35.1483,69600.0
2007-10-08 14:00:00,57.77,57.84,57.55,57.77,143000.0,35.1543,35.1969,35.0205,35.1543,143000.0
2007-10-08 14:30:00,57.79,57.84,57.28,57.34,199400.0,35.1665,35.1969,34.8562,34.8927,199400.0
2007-10-08 15:00:00,57.35,57.55,57.14,57.36,271700.0,34.8988,35.0205,34.771,34.9048,271700.0
2007-10-08 15:30:00,57.36,57.38,57.12,57.2,398500.0,34.9048,34.917,34.7588,34.8075,398500.0
2007-10-09 09:30:00,57.32,57.65,56.86,56.97,395300.0,34.8805,35.0813,34.6006,34.6675,395300.0
2007-10-09 10:00:00,56.97,57.11,56.74,56.89,245800.0,34.6675,34.7527,34.5276,34.6188,245800.0
2007-10-09 10:30:00,56.89,57.63,56.76,57.6,211700.0,34.6188,35.0692,34.5397,35.0509,211700.0
2007-10-09 11:00:00,57.61,57.93,57.61,57.84,175100.0,35.057,35.2517,35.057,35.1969,175100.0
2007-10-09 11:30:00,57.83,57.95,57.4,57.91,246300.0,35.1909,35.2639,34.9292,35.2395,246300.0
2007-10-09 12:00:00,57.92,57.94,57.53,57.58,114400.0,35.2456,35.2578,35.0083,35.0387,114400.0
2007-10-09 12:30:00,57.58,57.74,57.46,57.71,329600.0,35.0387,35.1361,34.9657,35.1178,329600.0
2007-10-09 13:00:00,57.71,58.06,57.58,57.66,193300.0,35.1178,35.3308,35.0387,35.0874,193300.0
2007-10-09 13:30:00,57.64,58.3,57.6,58.25,189900.0,35.0752,35.4769,35.0509,35.4464,189900.0
2007-10-09 14:00:00,58.26,58.56,58.03,58.52,257800.0,35.4525,35.6351,35.3126,35.6107,257800.0
2007-10-09 14:30:00,58.53,58.79,58.49,58.66,204100.0,35.6168,35.775,35.5925,35.6959,204100.0
2007-10-09 15:00:00,58.66,58.84,58.48,58.72,239300.0,35.6959,35.8055,35.5864,35.7324,239300.0
2007-10-09 15:30:00,58.74,59.0,58.7,58.86,335100.0,35.7446,35.9028,35.7203,35.8176,335100.0
2007-10-10 09:30:00,58.39,59.33,58.11,58.67,348300.0,35.5316,36.1036,35.3612,35.702,348300.0
2007-10-10 10:00:00,58.63,58.8,57.45,58.05,605800.0,35.6777,35.7811,34.9596,35.3247,605800.0
2007-10-10 10:30:00,58.05,58.39,58.05,58.15,265000.0,35.3247,35.5316,35.3247,35.3856,265000.0
2007-10-10 11:00:00,58.16,58.75,58.15,58.7,188500.0,35.3917,35.7507,35.3856,35.7203,188500.0
2007-10-10 11:30:00,58.72,58.86,58.14,58.33,218600.0,35.7324,35.8176,35.3795,35.4951,218600.0
2007-10-10 12:00:00,58.34,58.42,57.99,58.01,217600.0,35.5012,35.5499,35.2882,35.3004,217600.0
2007-10-10 12:30:00,58.01,58.44,58.01,58.2,168800.0,35.3004,35.5621,35.3004,35.416,168800.0
2007-10-10 13:00:00,58.2,58.2,57.97,58.01,249700.0,35.416,35.416,35.276,35.3004,249700.0
2007-10-10 13:30:00,58.01,58.28,58.0,58.0,185800.0,35.3004,35.4647,35.2943,35.2943,185800.0
2007-10-10 14:00:00,58.01,58.02,57.8,57.98,162500.0,35.3004,35.3065,35.1726,35.2821,162500.0
2007-10-10 14:30:00,57.96,58.13,57.8,57.97,197200.0,35.27,35.3734,35.1726,35.276,197200.0
2007-10-10 15:00:00,57.98,58.24,57.82,58.07,258500.0,35.2821,35.4403,35.1848,35.3369,258500.0
2007-10-10 15:30:00,58.07,58.38,57.91,58.08,885500.0,35.3369,35.5255,35.2395,35.343,885500.0
2007-10-11 09:30:00,59.02,59.49,58.11,58.52,452500.0,35.915,36.201,35.3612,35.6107,452500.0
2007-10-11 10:00:00,58.52,58.83,58.48,58.83,463700.0,35.6107,35.7994,35.5864,35.7994,463700.0
2007-10-11 10:30:00,58.84,58.96,58.57,58.71,162600.0,35.8055,35.8785,35.6412,35.7264,162600.0
2007-10-11 11:00:00,58.68,58.79,58.34,58.5,308900.0,35.7081,35.775,35.5012,35.5986,308900.0
2007-10-11 11:30:00,58.5,58.72,58.48,58.58,220600.0,35.5986,35.7324,35.5864,35.6472,220600.0
2007-10-11 12:00:00,58.55,58.71,58.35,58.58,182900.0,35.629,35.7264,35.5073,35.6472,182900.0
2007-10-11 12:30:00,58.56,58.71,58.5,58.66,119600.0,35.6351,35.7264,35.5986,35.6959,119600.0
2007-10-11 13:00:00,58.62,58.74,58.29,58.42,146600.0,35.6716,35.7446,35.4708,35.5499,146600.0
2007-10-11 13:30:00,58.42,58.47,57.91,57.99,138500.0,35.5499,35.5803,35.2395,35.2882,138500.0
2007-10-11 14:00:00,57.96,58.06,57.34,57.45,498800.0,35.27,35.3308,34.8927,34.9596,498800.0
2007-10-11 14:30:00,57.4,57.92,56.67,56.89,612700.0,34.9292,35.2456,34.485,34.6188,612700.0
2007-10-11 15:00:00,56.88,57.01,55.5,55.92,544800.0,34.6128,34.6919,33.773,34.0286,544800.0
2007-10-11 15:30:00,55.92,57.05,55.9,56.55,687000.0,34.0286,34.7162,34.0164,34.4119,687000.0
2007-10-12 09:30:00,56.29,56.3,55.44,55.68,569800.0,34.2537,34.2598,33.7365,33.8825,569800.0
2007-10-12 10:00:00,55.69,55.89,55.39,55.59,398900.0,33.8886,34.0103,33.7061,33.8278,398900.0
2007-10-12 10:30:00,55.58,55.78,55.5,55.73,508100.0,33.8217,33.9434,33.773,33.913,508100.0
2007-10-12 11:00:00,55.75,56.44,55.63,56.37,527700.0,33.9251,34.345,33.8521,34.3024,527700.0
2007-10-12 11:30:00,56.38,56.51,56.15,56.33,367000.0,34.3085,34.3876,34.1685,34.2781,367000.0
2007-10-12 12:00:00,56.33,56.37,56.13,56.16,220000.0,34.2781,34.3024,34.1564,34.1746,220000.0
2007-10-12 12:30:00,56.14,56.47,56.02,56.31,257100.0,34.1625,34.3633,34.0894,34.2659,257100.0
2007-10-12 13:00:00,56.3,56.39,55.74,55.87,199200.0,34.2598,34.3146,33.919,33.9982,199200.0
2007-10-12 13:30:00,55.85,56.37,55.81,56.33,179500.0,33.986,34.3024,33.9616,34.2781,179500.0
2007-10-12 14:00:00,56.33,56.51,56.11,56.2,177100.0,34.2781,34.3876,34.1442,34.199,177100.0
2007-10-12 14:30:00,56.2,56.58,56.18,56.35,210300.0,34.199,34.4302,34.1868,34.2902,210300.0
2007-10-12 15:00:00,56.34,56.47,56.13,56.25,175700.0,34.2842,34.3633,34.1564,34.2294,175700.0
2007-10-12 15:30:00,56.24,56.45,56.08,56.27,386500.0,34.2233,34.3511,34.1259,34.2416,386500.0
2007-10-15 09:30:00,56.18,57.1,56.13,56.45,267700.0,34.1868,34.7466,34.1564,34.3511,267700.0
2007-10-15 10:00:00,56.47,56.72,56.23,56.65,197900.0,34.3633,34.5154,34.2172,34.4728,197900.0
2007-10-15 10:30:00,56.66,56.88,55.49,55.57,418000.0,34.4789,34.6128,33.7669,33.8156,418000.0
2007-10-15 11:00:00,55.6,56.03,55.18,55.64,338100.0,33.8339,34.0955,33.5783,33.8582,338100.0
2007-10-15 11:30:00,55.63,55.8,55.36,55.78,176400.0,33.8521,33.9556,33.6878,33.9434,176400.0
2007-10-15 12:00:00,55.76,55.88,55.52,55.56,109900.0,33.9312,34.0042,33.7852,33.8095,109900.0
2007-10-15 12:30:00,55.58,55.75,55.5,55.57,126200.0,33.8217,33.9251,33.773,33.8156,126200.0
2007-10-15 13:00:00,55.63,55.63,55.13,55.45,186900.0,33.8521,33.8521,33.5478,33.7426,186900.0
2007-10-15 13:30:00,55.46,55.5,55.28,55.41,142500.0,33.7487,33.773,33.6391,33.7182,142500.0
2007-10-15 14:00:00,55.45,55.59,55.23,55.42,177500.0,33.7426,33.8278,33.6087,33.7243,177500.0
2007-10-15 14:30:00,55.42,55.51,55.19,55.34,222200.0,33.7243,33.7791,33.5844,33.6756,222200.0
2007-10-15 15:00:00,55.33,55.55,55.12,55.3,298700.0,33.6695,33.8034,33.5418,33.6513,298700.0
2007-10-15 15:30:00,55.3,55.81,55.28,55.7,417100.0,33.6513,33.9616,33.6391,33.8947,417100.0
2007-10-16 09:30:00,55.34,55.53,54.12,54.9,478600.0,33.6756,33.7913,32.9332,33.4079,478600.0
2007-10-16 10:00:00,54.86,55.11,54.62,54.96,449100.0,33.3835,33.5357,33.2375,33.4444,449100.0
2007-10-16 10:30:00,54.97,55.3,54.87,55.28,380300.0,33.4505,33.6513,33.3896,33.6391,380300.0
2007-10-16 11:00:00,55.28,55.68,55.24,55.68,481400.0,33.6391,33.8825,33.6148,33.8825,481400.0
2007-10-16 11:30:00,55.68,55.86,55.4,55.4,234900.0,33.8825,33.9921,33.7121,33.7121,234900.0
2007-10-16 12:00:00,55.41,55.76,55.37,55.57,178300.0,33.7182,33.9312,33.6939,33.8156,178300.0
2007-10-16 12:30:00,55.55,56.14,55.46,55.89,244500.0,33.8034,34.1625,33.7487,34.0103,244500.0
2007-10-16 13:00:00,55.89,55.89,55.37,55.37,242100.0,34.0103,34.0103,33.6939,33.6939,242100.0
2007-10-16 13:30:00,55.38,55.7,55.36,55.6,293700.0,33.7,33.8947,33.6878,33.8339,293700.0
2007-10-16 14:00:00,55.61,55.74,55.39,55.4,245400.0,33.8399,33.919,33.7061,33.7121,245400.0
2007-10-16 14:30:00,55.4,55.68,55.25,55.45,232600.0,33.7121,33.8825,33.6209,33.7426,232600.0
2007-10-16 15:00:00,55.44,55.6,55.2,55.28,377300.0,33.7365,33.8339,33.5904,33.6391,377300.0
2007-10-16 15:30:00,55.28,55.71,55.25,55.7,493200.0,33.6391,33.9008,33.6209,33.8947,493200.0
2007-10-17 09:30:00,57.0,57.6,56.42,56.62,486000.0,34.6858,35.0509,34.3328,34.4545,486000.0
2007-10-17 10:00:00,56.6,57.0,56.5,56.8,432100.0,34.4424,34.6858,34.3815,34.5641,432100.0
2007-10-17 10:30:00,56.8,56.93,56.15,56.27,274000.0,34.5641,34.6432,34.1685,34.2416,274000.0
2007-10-17 11:00:00,56.31,57.15,56.19,57.02,464000.0,34.2659,34.7771,34.1929,34.698,464000.0
2007-10-17 11:30:00,57.02,57.74,57.0,57.59,446900.0,34.698,35.1361,34.6858,35.0448,446900.0
2007-10-17 12:00:00,57.57,57.59,56.8,56.85,194100.0,35.0326,35.0448,34.5641,34.5945,194100.0
2007-10-17 12:30:00,56.86,57.07,56.85,56.91,164000.0,34.6006,34.7284,34.5945,34.631,164000.0
2007-10-17 13:00:00,56.91,57.19,56.49,56.56,318400.0,34.631,34.8014,34.3754,34.418,318400.0
2007-10-17 13:30:00,56.54,56.86,56.41,56.61,328200.0,34.4059,34.6006,34.3268,34.4485,328200.0
2007-10-17 14:00:00,56.61,57.16,56.4,56.88,389800.0,34.4485,34.7831,34.3207,34.6128,389800.0
2007-10-17 14:30:00,56.89,57.66,56.72,57.45,480900.0,34.6188,35.0874,34.5154,34.9596,480900.0
2007-10-17 15:00:00,57.43,57.69,57.17,57.45,430200.0,34.9474,35.1057,34.7892,34.9596,430200.0
2007-10-17 15:30:00,57.46,57.56,56.9,57.2,604500.0,34.9657,35.0266,34.6249,34.8075,604500.0
2007-10-18 09:30:00,57.12,59.4,56.84,57.8,1027600.0,34.7588,36.1462,34.5884,35.1726,1027600.0
2007-10-18 10:00:00,57.8,59.46,57.76,59.34,765700.0,35.1726,36.1827,35.1483,36.1097,765700.0
2007-10-18 10:30:00,59.35,59.59,59.07,59.25,588300.0,36.1158,36.2619,35.9454,36.055,588300.0
2007-10-18 11:00:00,59.24,59.71,59.0,59.42,512400.0,36.0489,36.3349,35.9028,36.1584,512400.0
2007-10-18 11:30:00,59.4,59.64,59.21,59.48,399500.0,36.1462,36.2923,36.0306,36.1949,399500.0
2007-10-18 12:00:00,59.51,59.53,59.0,59.06,244400.0,36.2132,36.2253,35.9028,35.9393,244400.0
2007-10-18 12:30:00,59.06,59.91,59.0,59.88,430800.0,35.9393,36.4566,35.9028,36.4383,430800.0
2007-10-18 13:00:00,59.87,60.1,59.66,60.08,408100.0,36.4322,36.5722,36.3045,36.56,408100.0
2007-10-18 13:30:00,60.09,60.77,60.05,60.4,540000.0,36.5661,36.9799,36.5418,36.7548,540000.0
2007-10-18 14:00:00,60.38,60.5,59.78,60.39,705600.0,36.7426,36.8156,36.3775,36.7487,705600.0
2007-10-18 14:30:00,60.42,60.64,60.22,60.62,532300.0,36.7669,36.9008,36.6452,36.8886,532300.0
2007-10-18 15:00:00,60.63,61.71,60.63,60.85,897300.0,36.8947,37.5519,36.8947,37.0286,897300.0
2007-10-18 15:30:00,60.85,60.86,60.25,60.28,779800.0,37.0286,37.0347,36.6635,36.6817,779800.0
2007-10-19 09:30:00,60.02,60.99,59.5,60.84,995100.0,36.5235,37.1138,36.2071,37.0225,995100.0
2007-10-19 10:00:00,60.83,60.86,59.5,60.38,514900.0,37.0164,37.0347,36.2071,36.7426,514900.0
2007-10-19 10:30:00,60.38,60.42,59.1,59.27,421300.0,36.7426,36.7669,35.9637,36.0671,421300.0
2007-10-19 11:00:00,59.27,60.2,59.2,60.12,429100.0,36.0671,36.6331,36.0245,36.5844,429100.0
2007-10-19 11:30:00,60.13,60.2,59.72,59.91,515300.0,36.5905,36.6331,36.341,36.4566,515300.0
2007-10-19 12:00:00,59.91,60.31,59.79,60.12,241700.0,36.4566,36.7,36.3836,36.5844,241700.0
2007-10-19 12:30:00,60.12,60.17,59.9,60.05,217700.0,36.5844,36.6148,36.4505,36.5418,217700.0
2007-10-19 13:00:00,60.04,60.06,59.7,59.91,185100.0,36.5357,36.5479,36.3288,36.4566,185100.0
2007-10-19 13:30:00,59.94,60.28,59.72,60.16,214600.0,36.4748,36.6817,36.341,36.6087,214600.0
2007-10-19 14:00:00,60.17,60.3,59.71,59.74,343900.0,36.6148,36.6939,36.3349,36.3531,343900.0
2007-10-19 14:30:00,59.74,60.06,59.42,59.67,352500.0,36.3531,36.5479,36.1584,36.3105,352500.0
2007-10-19 15:00:00,59.66,59.84,59.12,59.3,469100.0,36.3045,36.414,35.9758,36.0854,469100.0
2007-10-19 15:30:00,59.3,59.58,58.87,59.25,809000.0,36.0854,36.2558,35.8237,36.055,809000.0
2007-10-22 09:30:00,58.34,59.46,57.57,58.72,692600.0,35.5012,36.1827,35.0326,35.7324,692600.0
2007-10-22 10:00:00,58.72,59.32,58.49,58.81,338800.0,35.7324,36.0976,35.5925,35.7872,338800.0
2007-10-22 10:30:00,58.82,58.83,57.6,57.8,469700.0,35.7933,35.7994,35.0509,35.1726,469700.0
2007-10-22 11:00:00,57.79,58.12,57.14,58.1,632000.0,35.1665,35.3673,34.771,35.3552,632000.0
2007-10-22 11:30:00,58.12,58.2,57.63,57.99,294400.0,35.3673,35.416,35.0692,35.2882,294400.0
2007-10-22 12:00:00,57.98,58.5,57.8,58.27,367200.0,35.2821,35.5986,35.1726,35.4586,367200.0
2007-10-22 12:30:00,58.3,58.79,58.26,58.78,284000.0,35.4769,35.775,35.4525,35.769,284000.0
2007-10-22 13:00:00,58.75,59.2,58.69,59.2,309700.0,35.7507,36.0245,35.7142,36.0245,309700.0
2007-10-22 13:30:00,59.17,59.34,57.41,58.58,393100.0,36.0063,36.1097,34.9353,35.6472,393100.0
2007-10-22 14:00:00,58.58,58.85,58.47,58.56,211900.0,35.6472,35.8115,35.5803,35.6351,211900.0
2007-10-22 14:30:00,58.6,58.77,58.36,58.48,231200.0,35.6594,35.7629,35.5134,35.5864,231200.0
2007-10-22 15:00:00,58.43,58.9,58.21,58.81,442500.0,35.556,35.842,35.4221,35.7872,442500.0
2007-10-22 15:30:00,58.81,59.47,58.79,59.29,377500.0,35.7872,36.1888,35.775,36.0793,377500.0
2007-10-23 09:30:00,59.88,60.63,59.5,59.8,544900.0,36.4383,36.8947,36.2071,36.3896,544900.0
2007-10-23 10:00:00,59.8,60.02,59.4,59.46,404200.0,36.3896,36.5235,36.1462,36.1827,404200.0
2007-10-23 10:30:00,59.49,60.05,59.46,59.78,422400.0,36.201,36.5418,36.1827,36.3775,422400.0
2007-10-23 11:00:00,59.8,60.01,59.19,59.58,416200.0,36.3896,36.5174,36.0184,36.2558,416200.0
2007-10-23 11:30:00,59.59,60.0,59.33,59.84,193700.0,36.2619,36.5113,36.1036,36.414,193700.0
2007-10-23 12:00:00,59.85,60.26,59.71,60.21,192000.0,36.4201,36.6696,36.3349,36.6391,192000.0
2007-10-23 12:30:00,60.21,60.41,60.16,60.19,147500.0,36.6391,36.7608,36.6087,36.627,147500.0
2007-10-23 13:00:00,60.2,60.52,59.99,60.0,124000.0,36.6331,36.8278,36.5053,36.5113,124000.0
2007-10-23 13:30:00,59.99,60.29,59.9,60.05,172600.0,36.5053,36.6878,36.4505,36.5418,172600.0
2007-10-23 14:00:00,60.05,60.82,60.05,60.67,195900.0,36.5418,37.0103,36.5418,36.9191,195900.0
2007-10-23 14:30:00,60.67,61.0,60.59,60.96,397900.0,36.9191,37.1199,36.8704,37.0955,397900.0
2007-10-23 15:00:00,60.96,61.39,60.75,61.32,551800.0,37.0955,37.3572,36.9677,37.3146,551800.0
2007-10-23 15:30:00,61.31,62.24,61.14,61.9,1080500.0,37.3085,37.8744,37.2051,37.6675,1080500.0
2007-10-24 09:30:00,61.16,61.79,60.9,61.41,522700.0,37.2172,37.6006,37.059,37.3694,522700.0
2007-10-24 10:00:00,61.37,61.47,60.66,60.95,371900.0,37.345,37.4059,36.913,37.0894,371900.0
2007-10-24 10:30:00,60.92,61.06,60.0,60.29,341800.0,37.0712,37.1564,36.5113,36.6878,341800.0
2007-10-24 11:00:00,60.27,60.45,59.62,60.04,314600.0,36.6757,36.7852,36.2801,36.5357,314600.0
2007-10-24 11:30:00,60.02,60.27,59.75,59.95,289800.0,36.5235,36.6757,36.3592,36.4809,289800.0
2007-10-24 12:00:00,59.92,60.28,59.68,60.15,182000.0,36.4627,36.6817,36.3166,36.6026,182000.0
2007-10-24 12:30:00,60.16,60.51,60.08,60.38,195800.0,36.6087,36.8217,36.56,36.7426,195800.0
2007-10-24 13:00:00,60.38,60.75,60.26,60.75,171800.0,36.7426,36.9677,36.6696,36.9677,171800.0
2007-10-24 13:30:00,60.71,60.75,60.32,60.5,138700.0,36.9434,36.9677,36.7061,36.8156,138700.0
2007-10-24 14:00:00,60.46,60.5,60.01,60.2,344800.0,36.7913,36.8156,36.5174,36.6331,344800.0
2007-10-24 14:30:00,60.18,60.7,60.16,60.62,354500.0,36.6209,36.9373,36.6087,36.8886,354500.0
2007-10-24 15:00:00,60.61,61.6,60.58,61.59,409300.0,36.8825,37.485,36.8643,37.4789,409300.0
2007-10-24 15:30:00,61.58,61.86,61.35,61.73,462300.0,37.4728,37.6432,37.3329,37.5641,462300.0
2007-10-25 09:30:00,61.87,62.68,61.77,62.25,489500.0,37.6493,38.1422,37.5884,37.8805,489500.0
2007-10-25 10:00:00,62.25,63.13,62.25,62.89,576800.0,37.8805,38.416,37.8805,38.27,576800.0
2007-10-25 10:30:00,62.95,62.96,62.42,62.62,232600.0,38.3065,38.3126,37.984,38.1057,232600.0
2007-10-25 11:00:00,62.63,62.7,62.41,62.58,250700.0,38.1118,38.1544,37.9779,38.0813,250700.0
2007-10-25 11:30:00,62.57,63.06,62.55,62.78,280000.0,38.0753,38.3734,38.0631,38.203,280000.0
2007-10-25 12:00:00,62.8,63.21,62.6,63.15,353400.0,38.2152,38.4647,38.0935,38.4282,353400.0
2007-10-25 12:30:00,63.12,63.17,62.86,63.0,195300.0,38.4099,38.4404,38.2517,38.3369,195300.0
2007-10-25 13:00:00,63.0,63.06,61.91,61.98,394000.0,38.3369,38.3734,37.6736,37.7162,394000.0
2007-10-25 13:30:00,62.03,62.14,61.9,62.0,331800.0,37.7466,37.8136,37.6675,37.7284,331800.0
2007-10-25 14:00:00,61.98,62.08,61.69,62.01,181100.0,37.7162,37.7771,37.5398,37.7345,181100.0
2007-10-25 14:30:00,62.02,62.23,61.8,62.01,300600.0,37.7406,37.8684,37.6067,37.7345,300600.0
2007-10-25 15:00:00,62.05,62.32,61.94,62.17,243300.0,37.7588,37.9231,37.6919,37.8318,243300.0
2007-10-25 15:30:00,62.18,62.46,62.03,62.21,404400.0,37.8379,38.0083,37.7466,37.8562,404400.0
2007-10-26 09:30:00,62.8,63.0,62.41,62.6,334500.0,38.2152,38.3369,37.9779,38.0935,334500.0
2007-10-26 10:00:00,62.59,63.19,62.43,63.16,320100.0,38.0874,38.4525,37.9901,38.4343,320100.0
2007-10-26 10:30:00,63.15,63.25,62.57,62.68,311800.0,38.4282,38.489,38.0753,38.1422,311800.0
2007-10-26 11:00:00,62.68,63.02,62.44,62.59,197900.0,38.1422,38.3491,37.9961,38.0874,197900.0
2007-10-26 11:30:00,62.58,62.87,62.45,62.66,153500.0,38.0813,38.2578,38.0022,38.13,153500.0
2007-10-26 12:00:00,62.64,62.99,62.45,62.99,131900.0,38.1178,38.3308,38.0022,38.3308,131900.0
2007-10-26 12:30:00,62.99,63.21,62.92,63.21,190800.0,38.3308,38.4647,38.2882,38.4647,190800.0
2007-10-26 13:00:00,63.2,63.65,63.18,63.58,360900.0,38.4586,38.7325,38.4465,38.6899,360900.0
2007-10-26 13:30:00,63.58,63.69,63.37,63.47,123600.0,38.6899,38.7568,38.5621,38.6229,123600.0
2007-10-26 14:00:00,63.49,63.84,63.37,63.58,221700.0,38.6351,38.8481,38.5621,38.6899,221700.0
2007-10-26 14:30:00,63.58,63.85,63.47,63.56,101400.0,38.6899,38.8542,38.6229,38.6777,101400.0
2007-10-26 15:00:00,63.56,63.75,63.23,63.28,228200.0,38.6777,38.7933,38.4769,38.5073,228200.0
2007-10-26 15:30:00,63.29,63.7,63.28,63.42,381200.0,38.5134,38.7629,38.5073,38.5925,381200.0
2007-10-29 09:30:00,62.98,64.97,62.7,64.54,562700.0,38.3247,39.5357,38.1544,39.274,562700.0
2007-10-29 10:00:00,64.54,64.54,64.1,64.28,397700.0,39.274,39.274,39.0063,39.1158,397700.0
2007-10-29 10:30:00,64.28,64.33,63.97,64.15,168500.0,39.1158,39.1463,38.9272,39.0367,168500.0
2007-10-29 11:00:00,64.14,64.31,63.96,64.0,124400.0,39.0306,39.1341,38.9211,38.9454,124400.0
2007-10-29 11:30:00,64.0,64.04,63.75,63.77,197000.0,38.9454,38.9698,38.7933,38.8055,197000.0
2007-10-29 12:00:00,63.77,63.97,63.65,63.83,153900.0,38.8055,38.9272,38.7325,38.842,153900.0
2007-10-29 12:30:00,63.83,64.0,63.69,63.89,124700.0,38.842,38.9454,38.7568,38.8785,124700.0
2007-10-29 13:00:00,63.88,64.03,63.83,63.89,164000.0,38.8724,38.9637,38.842,38.8785,164000.0
2007-10-29 13:30:00,63.9,64.02,63.75,63.84,157400.0,38.8846,38.9576,38.7933,38.8481,157400.0
2007-10-29 14:00:00,63.84,63.89,63.42,63.5,199400.0,38.8481,38.8785,38.5925,38.6412,199400.0
2007-10-29 14:30:00,63.49,63.8,63.31,63.79,189600.0,38.6351,38.8237,38.5256,38.8176,189600.0
2007-10-29 15:00:00,63.78,63.83,63.56,63.74,174200.0,38.8116,38.842,38.6777,38.7872,174200.0
2007-10-29 15:30:00,63.75,63.8,63.37,63.55,361600.0,38.7933,38.8237,38.5621,38.6716,361600.0
2007-10-30 09:30:00,61.99,62.55,61.91,61.95,398400.0,37.7223,38.0631,37.6736,37.698,398400.0
2007-10-30 10:00:00,61.92,62.08,61.62,61.95,275800.0,37.6797,37.7771,37.4972,37.698,275800.0
2007-10-30 10:30:00,61.95,62.01,61.35,61.4,282300.0,37.698,37.7345,37.3329,37.3633,282300.0
2007-10-30 11:00:00,61.4,61.67,61.12,61.49,246600.0,37.3633,37.5276,37.1929,37.418,246600.0
2007-10-30 11:30:00,61.5,61.82,61.37,61.77,153700.0,37.4241,37.6189,37.345,37.5884,153700.0
2007-10-30 12:00:00,61.78,62.05,61.61,61.65,134800.0,37.5945,37.7588,37.4911,37.5154,134800.0
2007-10-30 12:30:00,61.67,61.8,61.6,61.74,130000.0,37.5276,37.6067,37.485,37.5702,130000.0
2007-10-30 13:00:00,61.75,61.93,61.62,61.75,154500.0,37.5763,37.6858,37.4972,37.5763,154500.0
2007-10-30 13:30:00,61.78,61.95,61.58,61.86,213500.0,37.5945,37.698,37.4728,37.6432,213500.0
2007-10-30 14:00:00,61.83,61.9,61.68,61.71,183500.0,37.6249,37.6675,37.5337,37.5519,183500.0
2007-10-30 14:30:00,61.7,61.92,61.64,61.71,149400.0,37.5458,37.6797,37.5093,37.5519,149400.0
2007-10-30 15:00:00,61.67,61.91,61.47,61.47,221100.0,37.5276,37.6736,37.4059,37.4059,221100.0
2007-10-30 15:30:00,61.47,61.65,61.0,61.03,676700.0,37.4059,37.5154,37.1199,37.1381,676700.0
2007-10-31 09:30:00,61.73,62.35,61.45,61.47,264900.0,37.5641,37.9414,37.3937,37.4059,264900.0
2007-10-31 10:00:00,61.55,62.07,61.51,61.69,263100.0,37.4546,37.771,37.4302,37.5398,263100.0
2007-10-31 10:30:00,61.71,62.05,61.67,61.98,205000.0,37.5519,37.7588,37.5276,37.7162,205000.0
2007-10-31 11:00:00,61.98,62.03,61.82,61.94,177800.0,37.7162,37.7466,37.6189,37.6919,177800.0
2007-10-31 11:30:00,61.94,62.03,61.85,61.97,230700.0,37.6919,37.7466,37.6371,37.7101,230700.0
2007-10-31 12:00:00,61.97,62.0,61.8,61.86,214800.0,37.7101,37.7284,37.6067,37.6432,214800.0
2007-10-31 12:30:00,61.85,61.98,61.84,61.97,132400.0,37.6371,37.7162,37.631,37.7101,132400.0
2007-10-31 13:00:00,61.98,61.99,61.71,61.86,122500.0,37.7162,37.7223,37.5519,37.6432,122500.0
2007-10-31 13:30:00,61.9,61.95,61.58,61.69,165300.0,37.6675,37.698,37.4728,37.5398,165300.0
2007-10-31 14:00:00,61.68,61.86,60.78,61.1,484500.0,37.5337,37.6432,36.986,37.1807,484500.0
2007-10-31 14:30:00,61.16,62.06,61.1,61.97,682200.0,37.2172,37.7649,37.1807,37.7101,682200.0
2007-10-31 15:00:00,61.97,62.0,61.66,61.8,472900.0,37.7101,37.7284,37.5215,37.6067,472900.0
2007-10-31 15:30:00,61.77,62.01,61.68,61.93,516900.0,37.5884,37.7345,37.5337,37.6858,516900.0
2007-11-01 09:30:00,61.03,61.3,59.35,59.88,526600.0,37.1381,37.3024,36.1158,36.4383,526600.0
2007-11-01 10:00:00,59.84,59.95,59.24,59.29,445600.0,36.414,36.4809,36.0489,36.0793,445600.0
2007-11-01 10:30:00,59.29,59.82,59.22,59.8,307700.0,36.0793,36.4018,36.0367,36.3896,307700.0
2007-11-01 11:00:00,59.79,60.11,59.66,60.02,117300.0,36.3836,36.5783,36.3045,36.5235,117300.0
2007-11-01 11:30:00,59.97,59.99,59.31,59.5,153000.0,36.4931,36.5053,36.0915,36.2071,153000.0
2007-11-01 12:00:00,59.5,59.84,59.37,59.62,182800.0,36.2071,36.414,36.128,36.2801,182800.0
2007-11-01 12:30:00,59.63,59.9,59.55,59.82,104500.0,36.2862,36.4505,36.2375,36.4018,104500.0
2007-11-01 13:00:00,59.82,60.02,59.65,59.68,122900.0,36.4018,36.5235,36.2984,36.3166,122900.0
2007-11-01 13:30:00,59.68,59.75,59.11,59.23,196500.0,36.3166,36.3592,35.9698,36.0428,196500.0
2007-11-01 14:00:00,59.21,59.47,59.01,59.08,219900.0,36.0306,36.1888,35.9089,35.9515,219900.0
2007-11-01 14:30:00,59.02,59.39,59.02,59.17,247300.0,35.915,36.1402,35.915,36.0063,247300.0
2007-11-01 15:00:00,59.16,59.26,58.17,58.17,542900.0,36.0002,36.061,35.3978,35.3978,542900.0
2007-11-01 15:30:00,58.19,59.47,57.64,57.83,1130800.0,35.4099,36.1888,35.0752,35.1909,1130800.0
2007-11-02 09:30:00,58.1,58.36,57.15,57.37,654800.0,35.3552,35.5134,34.7771,34.9109,654800.0
2007-11-02 10:00:00,57.34,57.53,56.81,56.98,545900.0,34.8927,35.0083,34.5702,34.6736,545900.0
2007-11-02 10:30:00,56.96,57.27,56.86,56.96,500000.0,34.6614,34.8501,34.6006,34.6614,500000.0
2007-11-02 11:00:00,56.96,57.51,56.96,57.1,248300.0,34.6614,34.9961,34.6614,34.7466,248300.0
2007-11-02 11:30:00,57.12,57.84,56.98,57.71,300500.0,34.7588,35.1969,34.6736,35.1178,300500.0
2007-11-02 12:00:00,57.74,58.6,57.6,58.54,434400.0,35.1361,35.6594,35.0509,35.6229,434400.0
2007-11-02 12:30:00,58.54,59.03,58.4,58.6,390400.0,35.6229,35.9211,35.5377,35.6594,390400.0
2007-11-02 13:00:00,58.59,58.83,57.94,58.07,263100.0,35.6533,35.7994,35.2578,35.3369,263100.0
2007-11-02 13:30:00,58.08,58.39,57.93,57.99,177300.0,35.343,35.5316,35.2517,35.2882,177300.0
2007-11-02 14:00:00,58.0,58.07,57.47,57.5,289400.0,35.2943,35.3369,34.9718,34.99,289400.0
2007-11-02 14:30:00,57.5,57.59,57.18,57.29,319500.0,34.99,35.0448,34.7953,34.8623,319500.0
2007-11-02 15:00:00,57.29,57.54,57.09,57.44,233000.0,34.8623,35.0144,34.7405,34.9535,233000.0
2007-11-02 15:30:00,57.45,57.91,57.3,57.86,654000.0,34.9596,35.2395,34.8683,35.2091,654000.0
2007-11-05 09:30:00,57.42,57.5,56.45,57.01,359900.0,34.9414,34.99,34.3511,34.6919,359900.0
2007-11-05 10:00:00,57.02,57.25,56.63,56.66,260500.0,34.698,34.8379,34.4606,34.4789,260500.0
2007-11-05 10:30:00,56.69,57.34,56.69,57.2,245500.0,34.4971,34.8927,34.4971,34.8075,245500.0
2007-11-05 11:00:00,57.22,57.4,57.05,57.2,192600.0,34.8197,34.9292,34.7162,34.8075,192600.0
2007-11-05 11:30:00,57.22,57.23,56.96,57.08,236100.0,34.8197,34.8257,34.6614,34.7345,236100.0
2007-11-05 12:00:00,57.09,57.18,56.68,56.9,278600.0,34.7405,34.7953,34.4911,34.6249,278600.0
2007-11-05 12:30:00,56.88,57.04,56.72,57.0,141200.0,34.6128,34.7101,34.5154,34.6858,141200.0
2007-11-05 13:00:00,56.99,57.01,56.6,56.63,224700.0,34.6797,34.6919,34.4424,34.4606,224700.0
2007-11-05 13:30:00,56.66,56.85,56.38,56.63,289200.0,34.4789,34.5945,34.3085,34.4606,289200.0
2007-11-05 14:00:00,56.65,56.85,56.35,56.52,263100.0,34.4728,34.5945,34.2902,34.3937,263100.0
2007-11-05 14:30:00,56.55,56.75,56.4,56.45,254300.0,34.4119,34.5337,34.3207,34.3511,254300.0
2007-11-05 15:00:00,56.47,57.07,56.43,56.9,404100.0,34.3633,34.7284,34.3389,34.6249,404100.0
2007-11-05 15:30:00,56.93,57.11,56.8,56.94,632100.0,34.6432,34.7527,34.5641,34.6493,632100.0
2007-11-06 09:30:00,57.05,58.82,57.05,58.65,595500.0,34.7162,35.7933,34.7162,35.6898,595500.0
2007-11-06 10:00:00,58.65,59.0,58.51,58.97,444800.0,35.6898,35.9028,35.6047,35.8846,444800.0
2007-11-06 10:30:00,58.99,59.05,58.07,58.24,371200.0,35.8967,35.9333,35.3369,35.4403,371200.0
2007-11-06 11:00:00,58.24,58.42,58.1,58.4,162400.0,35.4403,35.5499,35.3552,35.5377,162400.0
2007-11-06 11:30:00,58.4,58.55,58.09,58.31,184100.0,35.5377,35.629,35.3491,35.4829,184100.0
2007-11-06 12:00:00,58.32,58.71,58.21,58.65,220800.0,35.489,35.7264,35.4221,35.6898,220800.0
2007-11-06 12:30:00,58.66,58.71,58.42,58.62,121700.0,35.6959,35.7264,35.5499,35.6716,121700.0
2007-11-06 13:00:00,58.6,58.88,58.59,58.78,210400.0,35.6594,35.8298,35.6533,35.769,210400.0
2007-11-06 13:30:00,58.78,59.15,58.62,59.02,282200.0,35.769,35.9941,35.6716,35.915,282200.0
2007-11-06 14:00:00,59.0,59.25,58.88,59.12,190600.0,35.9028,36.055,35.8298,35.9758,190600.0
2007-11-06 14:30:00,59.11,59.2,58.91,59.17,173600.0,35.9698,36.0245,35.8481,36.0063,173600.0
2007-11-06 15:00:00,59.18,59.48,59.17,59.31,253900.0,36.0124,36.1949,36.0063,36.0915,253900.0
2007-11-06 15:30:00,59.31,59.33,58.83,59.13,586300.0,36.0915,36.1036,35.7994,35.9819,586300.0
2007-11-07 09:30:00,58.4,58.4,57.7,58.04,413200.0,35.5377,35.5377,35.1117,35.3186,413200.0
2007-11-07 10:00:00,58.07,58.29,57.8,57.86,170300.0,35.3369,35.4708,35.1726,35.2091,170300.0
2007-11-07 10:30:00,57.86,58.08,57.45,57.59,171400.0,35.2091,35.343,34.9596,35.0448,171400.0
2007-11-07 11:00:00,57.56,58.0,57.49,57.93,134100.0,35.0266,35.2943,34.984,35.2517,134100.0
2007-11-07 11:30:00,57.93,57.95,57.49,57.78,131900.0,35.2517,35.2639,34.984,35.1604,131900.0
2007-11-07 12:00:00,57.78,57.82,56.88,57.11,343100.0,35.1604,35.1848,34.6128,34.7527,343100.0
2007-11-07 12:30:00,57.11,57.11,56.56,56.63,182800.0,34.7527,34.7527,34.418,34.4606,182800.0
2007-11-07 13:00:00,56.63,56.8,56.17,56.41,342700.0,34.4606,34.5641,34.1807,34.3268,342700.0
2007-11-07 13:30:00,56.41,56.78,56.34,56.47,227700.0,34.3268,34.5519,34.2842,34.3633,227700.0
2007-11-07 14:00:00,56.46,57.17,56.28,57.16,256000.0,34.3572,34.7892,34.2476,34.7831,256000.0
2007-11-07 14:30:00,57.13,57.3,56.63,56.8,229100.0,34.7649,34.8683,34.4606,34.5641,229100.0
2007-11-07 15:00:00,56.83,57.18,56.44,56.49,299700.0,34.5823,34.7953,34.345,34.3754,299700.0
2007-11-07 15:30:00,56.5,56.75,56.18,56.18,510600.0,34.3815,34.5337,34.1868,34.1868,510600.0
2007-11-08 09:30:00,57.63,57.63,56.2,56.68,416700.0,35.0692,35.0692,34.199,34.4911,416700.0
2007-11-08 10:00:00,56.68,56.93,56.36,56.76,474700.0,34.4911,34.6432,34.2963,34.5397,474700.0
2007-11-08 10:30:00,56.75,56.75,56.3,56.65,212300.0,34.5337,34.5337,34.2598,34.4728,212300.0
2007-11-08 11:00:00,56.63,56.99,56.55,56.71,154200.0,34.4606,34.6797,34.4119,34.5093,154200.0
2007-11-08 11:30:00,56.75,56.8,56.04,56.22,189700.0,34.5337,34.5641,34.1016,34.2111,189700.0
2007-11-08 12:00:00,56.21,56.32,55.5,55.99,208200.0,34.205,34.272,33.773,34.0712,208200.0
2007-11-08 12:30:00,55.94,56.0,55.0,55.25,305900.0,34.0407,34.0773,33.4687,33.6209,305900.0
2007-11-08 13:00:00,55.25,55.33,54.72,55.2,353400.0,33.6209,33.6695,33.2984,33.5904,353400.0
2007-11-08 13:30:00,55.17,55.76,55.15,55.74,316500.0,33.5722,33.9312,33.56,33.919,316500.0
2007-11-08 14:00:00,55.71,55.84,55.26,55.43,243400.0,33.9008,33.9799,33.627,33.7304,243400.0
2007-11-08 14:30:00,55.4,55.73,55.15,55.73,316400.0,33.7121,33.913,33.56,33.913,316400.0
2007-11-08 15:00:00,55.73,56.38,55.56,56.27,471100.0,33.913,34.3085,33.8095,34.2416,471100.0
2007-11-08 15:30:00,56.26,56.81,55.91,56.46,604800.0,34.2355,34.5702,34.0225,34.3572,604800.0
2007-11-09 09:30:00,55.92,56.08,54.83,55.14,541700.0,34.0286,34.1259,33.3653,33.5539,541700.0
2007-11-09 10:00:00,55.11,55.69,54.8,55.47,457000.0,33.5357,33.8886,33.347,33.7547,457000.0
2007-11-09 10:30:00,55.49,55.5,54.82,54.92,253100.0,33.7669,33.773,33.3592,33.4201,253100.0
2007-11-09 11:00:00,54.95,55.15,54.26,54.61,275600.0,33.4383,33.56,33.0184,33.2314,275600.0
2007-11-09 11:30:00,54.61,55.1,54.45,54.99,329700.0,33.2314,33.5296,33.134,33.4627,329700.0
2007-11-09 12:00:00,54.94,54.94,54.65,54.78,239200.0,33.4322,33.4322,33.2558,33.3349,239200.0
2007-11-09 12:30:00,54.77,55.35,54.66,54.85,261400.0,33.3288,33.6817,33.2618,33.3775,261400.0
2007-11-09 13:00:00,54.85,55.05,54.61,54.91,149700.0,33.3775,33.4992,33.2314,33.414,149700.0
2007-11-09 13:30:00,54.88,55.0,54.73,54.77,103500.0,33.3957,33.4687,33.3044,33.3288,103500.0
2007-11-09 14:00:00,54.74,55.49,54.67,55.42,305600.0,33.3105,33.7669,33.2679,33.7243,305600.0
2007-11-09 14:30:00,55.42,55.61,55.07,55.36,215900.0,33.7243,33.8399,33.5113,33.6878,215900.0
2007-11-09 15:00:00,55.36,55.63,55.26,55.56,208900.0,33.6878,33.8521,33.627,33.8095,208900.0
2007-11-09 15:30:00,55.55,55.59,54.6,54.75,456600.0,33.8034,33.8278,33.2253,33.3166,456600.0
2007-11-12 09:30:00,54.08,54.58,52.9,53.19,706400.0,32.9089,33.2132,32.1908,32.3673,706400.0
2007-11-12 10:00:00,53.16,53.21,51.74,52.44,881800.0,32.3491,32.3795,31.485,31.9109,881800.0
2007-11-12 10:30:00,52.42,52.98,52.39,52.9,408100.0,31.8987,32.2395,31.8805,32.1908,408100.0
2007-11-12 11:00:00,52.91,53.12,52.78,53.01,339800.0,32.1969,32.3247,32.1178,32.2578,339800.0
2007-11-12 11:30:00,53.0,53.05,52.7,52.76,286800.0,32.2517,32.2821,32.0691,32.1056,286800.0
2007-11-12 12:00:00,52.75,52.92,52.53,52.66,252400.0,32.0996,32.203,31.9657,32.0448,252400.0
2007-11-12 12:30:00,52.66,52.84,52.43,52.57,282500.0,32.0448,32.1543,31.9048,31.99,282500.0
2007-11-12 13:00:00,52.57,52.69,52.0,52.09,324400.0,31.99,32.063,31.6432,31.6979,324400.0
2007-11-12 13:30:00,52.07,52.25,51.74,52.09,406400.0,31.6858,31.7953,31.485,31.6979,406400.0
2007-11-12 14:00:00,52.08,52.24,51.9,52.14,465500.0,31.6919,31.7892,31.5823,31.7284,465500.0
2007-11-12 14:30:00,52.12,52.67,52.11,52.44,437300.0,31.7162,32.0509,31.7101,31.9109,437300.0
2007-11-12 15:00:00,52.44,52.44,51.84,51.86,533600.0,31.9109,31.9109,31.5458,31.558,533600.0
2007-11-12 15:30:00,51.86,52.27,51.73,51.82,1126400.0,31.558,31.8075,31.4789,31.5336,1126400.0
2007-11-13 09:30:00,52.25,53.15,52.24,52.5,438500.0,31.7953,32.343,31.7892,31.9474,438500.0
2007-11-13 10:00:00,52.5,52.68,52.19,52.33,462800.0,31.9474,32.057,31.7588,31.844,462800.0
2007-11-13 10:30:00,52.33,52.39,51.82,51.96,338700.0,31.844,31.8805,31.5336,31.6188,338700.0
2007-11-13 11:00:00,51.96,52.42,51.88,52.38,301100.0,31.6188,31.8987,31.5701,31.8744,301100.0
2007-11-13 11:30:00,52.38,52.82,52.37,52.72,681700.0,31.8744,32.1422,31.8683,32.0813,681700.0
2007-11-13 12:00:00,52.69,52.85,52.53,52.61,331000.0,32.063,32.1604,31.9657,32.0144,331000.0
2007-11-13 12:30:00,52.62,52.72,52.46,52.51,304600.0,32.0205,32.0813,31.9231,31.9535,304600.0
2007-11-13 13:00:00,52.49,52.56,52.27,52.39,239500.0,31.9413,31.9839,31.8075,31.8805,239500.0
2007-11-13 13:30:00,52.39,53.14,52.33,52.87,475300.0,31.8805,32.3369,31.844,32.1726,475300.0
2007-11-13 14:00:00,52.85,52.92,52.6,52.7,256100.0,32.1604,32.203,32.0083,32.0691,256100.0
2007-11-13 14:30:00,52.7,53.1,52.68,53.05,690000.0,32.0691,32.3125,32.057,32.2821,690000.0
2007-11-13 15:00:00,53.04,53.39,53.02,53.22,786600.0,32.276,32.489,32.2639,32.3856,786600.0
2007-11-13 15:30:00,53.21,53.35,53.14,53.22,548700.0,32.3795,32.4647,32.3369,32.3856,548700.0
2007-11-14 09:30:00,53.73,54.26,53.58,53.76,532900.0,32.6959,33.0184,32.6046,32.7142,532900.0
2007-11-14 10:00:00,53.77,54.03,53.47,53.56,396800.0,32.7203,32.8785,32.5377,32.5925,396800.0
2007-11-14 10:30:00,53.52,53.71,53.3,53.58,232100.0,32.5681,32.6837,32.4342,32.6046,232100.0
2007-11-14 11:00:00,53.54,53.72,53.3,53.57,312800.0,32.5803,32.6898,32.4342,32.5985,312800.0
2007-11-14 11:30:00,53.6,53.7,53.4,53.65,284700.0,32.6168,32.6777,32.4951,32.6472,284700.0
2007-11-14 12:00:00,53.65,54.08,53.55,54.03,318900.0,32.6472,32.9089,32.5864,32.8785,318900.0
2007-11-14 12:30:00,54.04,54.5,53.98,54.36,527200.0,32.8846,33.1645,32.848,33.0793,527200.0
2007-11-14 13:00:00,54.38,54.69,54.15,54.65,583200.0,33.0915,33.2801,32.9515,33.2558,583200.0
2007-11-14 13:30:00,54.65,54.86,54.32,54.32,427600.0,33.2558,33.3835,33.0549,33.0549,427600.0
2007-11-14 14:00:00,54.33,54.48,54.15,54.21,258800.0,33.061,33.1523,32.9515,32.988,258800.0
2007-11-14 14:30:00,54.21,54.25,53.83,53.85,261500.0,32.988,33.0123,32.7568,32.7689,261500.0
2007-11-14 15:00:00,53.85,54.06,53.71,53.75,479300.0,32.7689,32.8967,32.6837,32.7081,479300.0
2007-11-14 15:30:00,53.75,53.76,52.85,53.06,853300.0,32.7081,32.7142,32.1604,32.2882,853300.0
2007-11-15 09:30:00,53.0,53.61,52.46,52.72,478500.0,32.2517,32.6229,31.9231,32.0813,478500.0
2007-11-15 10:00:00,52.72,52.92,52.5,52.8,244400.0,32.0813,32.203,31.9474,32.13,244400.0
2007-11-15 10:30:00,52.8,52.92,52.2,52.22,257700.0,32.13,32.203,31.7649,31.777,257700.0
2007-11-15 11:00:00,52.22,52.78,52.13,52.27,244600.0,31.777,32.1178,31.7223,31.8075,244600.0
2007-11-15 11:30:00,52.28,52.29,51.7,51.78,254400.0,31.8136,31.8196,31.4606,31.5093,254400.0
2007-11-15 12:00:00,51.75,52.08,51.7,51.7,333400.0,31.491,31.6919,31.4606,31.4606,333400.0
2007-11-15 12:30:00,51.7,51.74,50.91,51.08,585500.0,31.4606,31.485,30.9799,31.0833,585500.0
2007-11-15 13:00:00,51.07,51.34,50.97,51.13,264900.0,31.0772,31.2415,31.0164,31.1138,264900.0
2007-11-15 13:30:00,51.12,51.32,50.95,50.95,305100.0,31.1077,31.2294,31.0042,31.0042,305100.0
2007-11-15 14:00:00,50.94,51.16,50.55,51.14,676600.0,30.9981,31.132,30.7608,31.1198,676600.0
2007-11-15 14:30:00,51.14,51.16,50.3,50.36,630600.0,31.1198,31.132,30.6087,30.6452,630600.0
2007-11-15 15:00:00,50.36,50.68,50.28,50.57,675600.0,30.6452,30.8399,30.5965,30.773,675600.0
2007-11-15 15:30:00,50.56,51.07,50.28,50.97,1317800.0,30.7669,31.0772,30.5965,31.0164,1317800.0
2007-11-16 09:30:00,51.43,51.8,50.72,50.79,625700.0,31.2963,31.5215,30.8643,30.9069,625700.0
2007-11-16 10:00:00,50.77,50.93,50.11,50.33,365800.0,30.8947,30.9921,30.4931,30.6269,365800.0
2007-11-16 10:30:00,50.33,50.97,50.18,50.89,337500.0,30.6269,31.0164,30.5357,30.9677,337500.0
2007-11-16 11:00:00,50.88,51.7,50.88,51.28,488400.0,30.9616,31.4606,30.9616,31.205,488400.0
2007-11-16 11:30:00,51.28,51.91,51.27,51.78,505000.0,31.205,31.5884,31.1989,31.5093,505000.0
2007-11-16 12:00:00,51.78,52.18,51.77,51.9,252000.0,31.5093,31.7527,31.5032,31.5823,252000.0
2007-11-16 12:30:00,51.89,52.36,51.7,52.12,401800.0,31.5762,31.8622,31.4606,31.7162,401800.0
2007-11-16 13:00:00,52.12,52.48,52.12,52.36,285900.0,31.7162,31.9353,31.7162,31.8622,285900.0
2007-11-16 13:30:00,52.34,53.12,52.32,52.94,487500.0,31.8501,32.3247,31.8379,32.2152,487500.0
2007-11-16 14:00:00,52.95,52.99,52.4,52.72,591400.0,32.2213,32.2456,31.8866,32.0813,591400.0
2007-11-16 14:30:00,52.75,52.78,52.21,52.65,493500.0,32.0996,32.1178,31.771,32.0387,493500.0
2007-11-16 15:00:00,52.65,52.78,52.49,52.57,410400.0,32.0387,32.1178,31.9413,31.99,410400.0
2007-11-16 15:30:00,52.58,52.66,52.12,52.48,593100.0,31.9961,32.0448,31.7162,31.9353,593100.0
2007-11-19 09:30:00,52.03,52.12,51.2,51.38,347900.0,31.6614,31.7162,31.1564,31.2659,347900.0
2007-11-19 10:00:00,51.32,51.46,50.8,50.86,305200.0,31.2294,31.3146,30.9129,30.9495,305200.0
2007-11-19 10:30:00,50.84,51.07,50.73,50.81,482000.0,30.9373,31.0772,30.8703,30.919,482000.0
2007-11-19 11:00:00,50.82,51.42,50.73,51.3,386600.0,30.9251,31.2902,30.8703,31.2172,386600.0
2007-11-19 11:30:00,51.3,51.5,50.8,50.8,251500.0,31.2172,31.3389,30.9129,30.9129,251500.0
2007-11-19 12:00:00,50.79,51.23,50.7,51.15,178500.0,30.9069,31.1746,30.8521,31.1259,178500.0
2007-11-19 12:30:00,51.16,51.42,50.57,50.7,360200.0,31.132,31.2902,30.773,30.8521,360200.0
2007-11-19 13:00:00,50.71,50.81,50.11,50.51,306600.0,30.8582,30.919,30.4931,30.7365,306600.0
2007-11-19 13:30:00,50.54,50.65,50.11,50.22,238300.0,30.7547,30.8217,30.4931,30.56,238300.0
2007-11-19 14:00:00,50.25,50.72,50.18,50.7,254300.0,30.5783,30.8643,30.5357,30.8521,254300.0
2007-11-19 14:30:00,50.72,51.13,50.5,50.56,343800.0,30.8643,31.1138,30.7304,30.7669,343800.0
2007-11-19 15:00:00,50.55,50.77,50.19,50.58,510200.0,30.7608,30.8947,30.5417,30.7791,510200.0
2007-11-19 15:30:00,50.58,50.7,50.2,50.6,935300.0,30.7791,30.8521,30.5478,30.7912,935300.0
2007-11-20 09:30:00,51.27,52.06,51.02,51.95,433400.0,31.1989,31.6797,31.0468,31.6127,433400.0
2007-11-20 10:00:00,51.98,52.07,51.55,51.85,324800.0,31.631,31.6858,31.3693,31.5519,324800.0
2007-11-20 10:30:00,51.85,52.66,51.7,52.66,353400.0,31.5519,32.0448,31.4606,32.0448,353400.0
2007-11-20 11:00:00,52.65,52.77,52.5,52.7,256200.0,32.0387,32.1117,31.9474,32.0691,256200.0
2007-11-20 11:30:00,52.7,52.96,52.45,52.89,281500.0,32.0691,32.2274,31.917,32.1848,281500.0
2007-11-20 12:00:00,52.9,52.98,52.13,52.18,240800.0,32.1908,32.2395,31.7223,31.7527,240800.0
2007-11-20 12:30:00,52.18,52.23,51.76,52.03,199500.0,31.7527,31.7831,31.4971,31.6614,199500.0
2007-11-20 13:00:00,52.03,52.05,51.34,51.46,197500.0,31.6614,31.6736,31.2415,31.3146,197500.0
2007-11-20 13:30:00,51.48,51.97,51.34,51.85,166100.0,31.3267,31.6249,31.2415,31.5519,166100.0
2007-11-20 14:00:00,51.87,52.16,51.12,51.23,328600.0,31.5641,31.7405,31.1077,31.1746,328600.0
2007-11-20 14:30:00,51.3,51.83,51.06,51.35,285300.0,31.2172,31.5397,31.0712,31.2476,285300.0
2007-11-20 15:00:00,51.36,51.75,51.12,51.64,267300.0,31.2537,31.491,31.1077,31.4241,267300.0
2007-11-20 15:30:00,51.62,52.22,51.61,51.91,582700.0,31.4119,31.777,31.4058,31.5884,582700.0
2007-11-21 09:30:00,51.45,51.52,50.63,51.27,356700.0,31.3085,31.3511,30.8095,31.1989,356700.0
2007-11-21 10:00:00,51.32,51.44,50.83,50.92,229800.0,31.2294,31.3024,30.9312,30.986,229800.0
2007-11-21 10:30:00,50.92,51.08,50.47,50.54,310300.0,30.986,31.0833,30.7121,30.7547,310300.0
2007-11-21 11:00:00,50.55,50.98,50.28,50.92,261100.0,30.7608,31.0225,30.5965,30.986,261100.0
2007-11-21 11:30:00,50.91,51.46,50.71,51.36,256400.0,30.9799,31.3146,30.8582,31.2537,256400.0
2007-11-21 12:00:00,51.39,51.8,51.38,51.58,223200.0,31.272,31.5215,31.2659,31.3876,223200.0
2007-11-21 12:30:00,51.56,52.29,51.47,52.2,191400.0,31.3754,31.8196,31.3207,31.7649,191400.0
2007-11-21 13:00:00,52.19,52.45,51.72,51.85,215900.0,31.7588,31.917,31.4728,31.5519,215900.0
2007-11-21 13:30:00,51.81,52.23,51.81,52.2,247500.0,31.5276,31.7831,31.5276,31.7649,247500.0
2007-11-21 14:00:00,52.19,52.62,52.19,52.56,290400.0,31.7588,32.0205,31.7588,31.9839,290400.0
2007-11-21 14:30:00,52.58,53.14,52.57,53.11,357700.0,31.9961,32.3369,31.99,32.3186,357700.0
2007-11-21 15:00:00,53.11,53.18,50.81,52.58,560000.0,32.3186,32.3612,30.919,31.9961,560000.0
2007-11-21 15:30:00,52.57,52.68,52.03,52.05,542400.0,31.99,32.057,31.6614,31.6736,542400.0
2007-11-23 09:30:00,52.26,52.97,52.07,52.27,258200.0,31.8014,32.2334,31.6858,31.8075,258200.0
2007-11-23 10:00:00,52.27,52.5,52.1,52.34,151300.0,31.8075,31.9474,31.704,31.8501,151300.0
2007-11-23 10:30:00,52.33,52.47,52.18,52.34,137300.0,31.844,31.9292,31.7527,31.8501,137300.0
2007-11-23 11:00:00,52.34,52.48,52.24,52.45,115000.0,31.8501,31.9353,31.7892,31.917,115000.0
2007-11-23 11:30:00,52.45,52.86,52.38,52.79,157700.0,31.917,32.1665,31.8744,32.1239,157700.0
2007-11-23 12:00:00,52.75,53.33,52.71,53.32,217500.0,32.0996,32.4525,32.0752,32.4464,217500.0
2007-11-23 12:30:00,53.31,53.49,52.86,53.17,391200.0,32.4403,32.5499,32.1665,32.3551,391200.0
2007-11-26 09:30:00,53.34,54.0,53.15,53.92,285700.0,32.4586,32.8602,32.343,32.8115,285700.0
2007-11-26 10:00:00,53.91,53.99,53.53,53.62,486200.0,32.8054,32.8541,32.5742,32.629,486200.0
2007-11-26 10:30:00,53.61,53.97,53.11,53.12,353800.0,32.6229,32.842,32.3186,32.3247,353800.0
2007-11-26 11:00:00,53.13,53.53,53.11,53.22,198300.0,32.3308,32.5742,32.3186,32.3856,198300.0
2007-11-26 11:30:00,53.2,53.5,53.2,53.34,124700.0,32.3734,32.556,32.3734,32.4586,124700.0
2007-11-26 12:00:00,53.37,53.49,53.12,53.47,173000.0,32.4768,32.5499,32.3247,32.5377,173000.0
2007-11-26 12:30:00,53.47,53.5,53.2,53.39,125900.0,32.5377,32.556,32.3734,32.489,125900.0
2007-11-26 13:00:00,53.39,53.48,53.14,53.2,104100.0,32.489,32.5438,32.3369,32.3734,104100.0
2007-11-26 13:30:00,53.19,53.37,53.0,53.03,176700.0,32.3673,32.4768,32.2517,32.2699,176700.0
2007-11-26 14:00:00,53.03,53.2,52.85,53.0,171100.0,32.2699,32.3734,32.1604,32.2517,171100.0
2007-11-26 14:30:00,52.98,53.1,52.45,52.45,232800.0,32.2395,32.3125,31.917,31.917,232800.0
2007-11-26 15:00:00,52.48,52.48,51.76,51.89,457000.0,31.9353,31.9353,31.4971,31.5762,457000.0
2007-11-26 15:30:00,51.88,52.31,51.79,51.79,514800.0,31.5701,31.8318,31.5154,31.5154,514800.0
2007-11-27 09:30:00,51.94,52.65,51.57,52.25,349500.0,31.6067,32.0387,31.3815,31.7953,349500.0
2007-11-27 10:00:00,52.21,52.4,51.9,52.11,451700.0,31.771,31.8866,31.5823,31.7101,451700.0
2007-11-27 10:30:00,52.16,52.98,52.1,52.84,296300.0,31.7405,32.2395,31.704,32.1543,296300.0
2007-11-27 11:00:00,52.84,52.93,52.0,52.43,270100.0,32.1543,32.2091,31.6432,31.9048,270100.0
2007-11-27 11:30:00,52.47,52.53,52.05,52.12,225500.0,31.9292,31.9657,31.6736,31.7162,225500.0
2007-11-27 12:00:00,52.12,52.17,51.73,52.01,202300.0,31.7162,31.7466,31.4789,31.6493,202300.0
2007-11-27 12:30:00,52.01,52.37,51.93,51.93,157700.0,31.6493,31.8683,31.6006,31.6006,157700.0
2007-11-27 13:00:00,51.93,52.23,51.89,52.12,136500.0,31.6006,31.7831,31.5762,31.7162,136500.0
2007-11-27 13:30:00,52.13,52.21,51.6,51.7,193600.0,31.7223,31.771,31.3998,31.4606,193600.0
2007-11-27 14:00:00,51.7,51.88,51.42,51.74,222500.0,31.4606,31.5701,31.2902,31.485,222500.0
2007-11-27 14:30:00,51.72,51.76,51.12,51.6,294800.0,31.4728,31.4971,31.1077,31.3998,294800.0
2007-11-27 15:00:00,51.62,51.95,51.39,51.51,322800.0,31.4119,31.6127,31.272,31.345,322800.0
2007-11-27 15:30:00,51.53,52.08,51.5,52.06,1106800.0,31.3572,31.6919,31.3389,31.6797,1106800.0
2007-11-28 09:30:00,52.59,53.34,52.09,53.25,352500.0,32.0022,32.4586,31.6979,32.4038,352500.0
2007-11-28 10:00:00,53.22,53.95,52.96,53.89,441400.0,32.3856,32.8298,32.2274,32.7933,441400.0
2007-11-28 10:30:00,53.9,54.13,53.58,53.76,332500.0,32.7994,32.9393,32.6046,32.7142,332500.0
2007-11-28 11:00:00,53.75,54.07,53.63,54.01,202000.0,32.7081,32.9028,32.6351,32.8663,202000.0
2007-11-28 11:30:00,54.03,54.39,53.98,54.33,174100.0,32.8785,33.0975,32.848,33.061,174100.0
2007-11-28 12:00:00,54.33,54.47,54.13,54.29,166100.0,33.061,33.1462,32.9393,33.0367,166100.0
2007-11-28 12:30:00,54.31,54.4,54.08,54.1,176500.0,33.0489,33.1036,32.9089,32.9211,176500.0
2007-11-28 13:00:00,54.1,54.37,53.9,54.33,246200.0,32.9211,33.0854,32.7994,33.061,246200.0
2007-11-28 13:30:00,54.34,54.49,54.09,54.18,293800.0,33.0671,33.1584,32.915,32.9697,293800.0
2007-11-28 14:00:00,54.17,54.35,54.11,54.28,256600.0,32.9637,33.0732,32.9272,33.0306,256600.0
2007-11-28 14:30:00,54.29,54.74,54.27,54.74,361300.0,33.0367,33.3105,33.0245,33.3105,361300.0
2007-11-28 15:00:00,54.74,55.3,54.71,55.27,533100.0,33.3105,33.6513,33.2923,33.633,533100.0
2007-11-28 15:30:00,55.26,55.29,54.33,54.81,831400.0,33.627,33.6452,33.061,33.3531,831400.0
2007-11-29 09:30:00,54.59,55.38,54.17,54.88,464700.0,33.2192,33.7,32.9637,33.3957,464700.0
2007-11-29 10:00:00,54.87,55.22,54.47,55.02,423200.0,33.3896,33.6026,33.1462,33.4809,423200.0
2007-11-29 10:30:00,55.0,55.39,54.92,55.25,369600.0,33.4687,33.7061,33.4201,33.6209,369600.0
2007-11-29 11:00:00,55.28,56.55,55.21,56.53,596800.0,33.6391,34.4119,33.5965,34.3998,596800.0
2007-11-29 11:30:00,56.55,57.38,56.54,57.29,718600.0,34.4119,34.917,34.4059,34.8623,718600.0
2007-11-29 12:00:00,57.29,57.54,57.05,57.06,404400.0,34.8623,35.0144,34.7162,34.7223,404400.0
2007-11-29 12:30:00,57.06,57.18,56.82,56.85,388400.0,34.7223,34.7953,34.5762,34.5945,388400.0
2007-11-29 13:00:00,56.87,57.16,56.85,57.0,384900.0,34.6067,34.7831,34.5945,34.6858,384900.0
2007-11-29 13:30:00,57.02,57.3,56.9,57.02,394400.0,34.698,34.8683,34.6249,34.698,394400.0
2007-11-29 14:00:00,57.02,57.21,56.86,57.15,506000.0,34.698,34.8136,34.6006,34.7771,506000.0
2007-11-29 14:30:00,57.14,57.3,56.98,57.24,387900.0,34.771,34.8683,34.6736,34.8318,387900.0
2007-11-29 15:00:00,57.27,57.97,57.22,57.96,689700.0,34.8501,35.276,34.8197,35.27,689700.0
2007-11-29 15:30:00,57.96,57.97,57.29,57.45,996800.0,35.27,35.276,34.8623,34.9596,996800.0
2007-11-30 09:30:00,58.7,60.06,58.7,59.77,1232000.0,35.7203,36.5479,35.7203,36.3714,1232000.0
2007-11-30 10:00:00,59.8,60.39,59.41,59.87,1095000.0,36.3896,36.7487,36.1523,36.4322,1095000.0
2007-11-30 10:30:00,59.88,60.65,59.73,60.04,798700.0,36.4383,36.9069,36.347,36.5357,798700.0
2007-11-30 11:00:00,60.06,60.09,59.6,60.01,437500.0,36.5479,36.5661,36.2679,36.5174,437500.0
2007-11-30 11:30:00,60.0,60.25,59.92,60.21,240400.0,36.5113,36.6635,36.4627,36.6391,240400.0
2007-11-30 12:00:00,60.23,60.24,59.64,59.77,368600.0,36.6513,36.6574,36.2923,36.3714,368600.0
2007-11-30 12:30:00,59.74,59.94,59.64,59.74,236000.0,36.3531,36.4748,36.2923,36.3531,236000.0
2007-11-30 13:00:00,59.75,60.17,59.54,60.16,263400.0,36.3592,36.6148,36.2314,36.6087,263400.0
2007-11-30 13:30:00,60.15,60.23,59.92,60.1,153800.0,36.6026,36.6513,36.4627,36.5722,153800.0
2007-11-30 14:00:00,60.08,60.13,59.67,59.89,287800.0,36.56,36.5905,36.3105,36.4444,287800.0
2007-11-30 14:30:00,59.9,60.22,59.85,59.97,438400.0,36.4505,36.6452,36.4201,36.4931,438400.0
2007-11-30 15:00:00,59.97,59.97,58.89,58.95,773000.0,36.4931,36.4931,35.8359,35.8724,773000.0
2007-11-30 15:30:00,58.98,59.21,58.65,59.21,736400.0,35.8907,36.0306,35.6898,36.0306,736400.0
2007-12-03 09:30:00,59.2,59.21,58.09,58.53,656100.0,36.0245,36.0306,35.3491,35.6168,656100.0
2007-12-03 10:00:00,58.57,58.57,58.16,58.28,293500.0,35.6412,35.6412,35.3917,35.4647,293500.0
2007-12-03 10:30:00,58.26,58.8,58.21,58.73,329600.0,35.4525,35.7811,35.4221,35.7385,329600.0
2007-12-03 11:00:00,58.72,58.82,58.22,58.46,273700.0,35.7324,35.7933,35.4282,35.5742,273700.0
2007-12-03 11:30:00,58.42,58.61,58.3,58.35,308100.0,35.5499,35.6655,35.4769,35.5073,308100.0
2007-12-03 12:00:00,58.35,58.6,58.15,58.6,188200.0,35.5073,35.6594,35.3856,35.6594,188200.0
2007-12-03 12:30:00,58.58,58.65,58.36,58.56,154900.0,35.6472,35.6898,35.5134,35.6351,154900.0
2007-12-03 13:00:00,58.56,58.56,58.35,58.41,159200.0,35.6351,35.6351,35.5073,35.5438,159200.0
2007-12-03 13:30:00,58.39,58.45,58.04,58.12,191100.0,35.5316,35.5681,35.3186,35.3673,191100.0
2007-12-03 14:00:00,58.13,58.24,57.87,57.88,366000.0,35.3734,35.4403,35.2152,35.2213,366000.0
2007-12-03 14:30:00,57.88,58.23,57.74,58.14,405600.0,35.2213,35.4343,35.1361,35.3795,405600.0
2007-12-03 15:00:00,58.13,58.19,57.61,57.97,379200.0,35.3734,35.4099,35.057,35.276,379200.0
2007-12-03 15:30:00,57.97,58.09,57.72,57.78,547700.0,35.276,35.3491,35.1239,35.1604,547700.0
2007-12-04 09:30:00,57.5,57.69,56.91,57.34,500000.0,34.99,35.1057,34.631,34.8927,500000.0
2007-12-04 10:00:00,57.36,57.66,57.21,57.59,224400.0,34.9048,35.0874,34.8136,35.0448,224400.0
2007-12-04 10:30:00,57.6,57.8,57.42,57.76,153200.0,35.0509,35.1726,34.9414,35.1483,153200.0
2007-12-04 11:00:00,57.75,58.18,57.66,57.99,151300.0,35.1422,35.4038,35.0874,35.2882,151300.0
2007-12-04 11:30:00,57.94,58.04,57.66,57.72,153400.0,35.2578,35.3186,35.0874,35.1239,153400.0
2007-12-04 12:00:00,57.73,58.04,57.73,58.0,101300.0,35.13,35.3186,35.13,35.2943,101300.0
2007-12-04 12:30:00,58.0,58.38,57.97,58.27,143800.0,35.2943,35.5255,35.276,35.4586,143800.0
2007-12-04 13:00:00,58.26,58.47,57.98,58.02,121700.0,35.4525,35.5803,35.2821,35.3065,121700.0
2007-12-04 13:30:00,58.03,58.16,57.88,58.05,127700.0,35.3126,35.3917,35.2213,35.3247,127700.0
2007-12-04 14:00:00,58.03,58.09,57.65,58.04,157000.0,35.3126,35.3491,35.0813,35.3186,157000.0
2007-12-04 14:30:00,58.06,58.12,57.89,58.06,123800.0,35.3308,35.3673,35.2274,35.3308,123800.0
2007-12-04 15:00:00,58.07,58.32,57.92,58.15,223100.0,35.3369,35.489,35.2456,35.3856,223100.0
2007-12-04 15:30:00,58.12,58.16,54.55,57.9,395200.0,35.3673,35.3917,33.1949,35.2335,395200.0
2007-12-05 09:30:00,58.44,59.82,58.15,59.81,555800.0,35.5621,36.4018,35.3856,36.3957,555800.0
2007-12-05 10:00:00,59.81,60.07,59.35,59.6,513600.0,36.3957,36.5539,36.1158,36.2679,513600.0
2007-12-05 10:30:00,59.58,59.97,59.54,59.9,307900.0,36.2558,36.4931,36.2314,36.4505,307900.0
2007-12-05 11:00:00,59.91,60.02,59.58,59.85,643500.0,36.4566,36.5235,36.2558,36.4201,643500.0
2007-12-05 11:30:00,59.85,59.85,59.37,59.39,364800.0,36.4201,36.4201,36.128,36.1402,364800.0
2007-12-05 12:00:00,59.38,59.47,59.31,59.33,101000.0,36.1341,36.1888,36.0915,36.1036,101000.0
2007-12-05 12:30:00,59.33,59.42,59.08,59.1,122300.0,36.1036,36.1584,35.9515,35.9637,122300.0
2007-12-05 13:00:00,59.06,59.28,58.9,58.98,136300.0,35.9393,36.0732,35.842,35.8907,136300.0
2007-12-05 13:30:00,59.0,59.68,58.96,59.42,243100.0,35.9028,36.3166,35.8785,36.1584,243100.0
2007-12-05 14:00:00,59.41,59.74,59.0,59.31,380400.0,36.1523,36.3531,35.9028,36.0915,380400.0
2007-12-05 14:30:00,59.35,59.55,59.1,59.24,275700.0,36.1158,36.2375,35.9637,36.0489,275700.0
2007-12-05 15:00:00,59.26,59.48,59.11,59.42,181000.0,36.061,36.1949,35.9698,36.1584,181000.0
2007-12-05 15:30:00,59.42,59.83,59.36,59.72,696500.0,36.1584,36.4079,36.1219,36.341,696500.0
2007-12-06 09:30:00,59.9,61.24,59.6,61.22,431700.0,36.4505,37.2659,36.2679,37.2537,431700.0
2007-12-06 10:00:00,61.23,61.52,60.87,61.01,607900.0,37.2598,37.4363,37.0408,37.126,607900.0
2007-12-06 10:30:00,61.01,61.65,60.89,60.98,458400.0,37.126,37.5154,37.0529,37.1077,458400.0
2007-12-06 11:00:00,60.97,61.01,60.56,60.9,234300.0,37.1016,37.126,36.8521,37.059,234300.0
2007-12-06 11:30:00,60.85,61.52,60.83,61.45,303700.0,37.0286,37.4363,37.0164,37.3937,303700.0
2007-12-06 12:00:00,61.46,61.75,61.16,61.25,260100.0,37.3998,37.5763,37.2172,37.272,260100.0
2007-12-06 12:30:00,61.24,61.41,60.96,61.09,149000.0,37.2659,37.3694,37.0955,37.1746,149000.0
2007-12-06 13:00:00,61.09,61.12,60.79,60.88,170800.0,37.1746,37.1929,36.9921,37.0468,170800.0
2007-12-06 13:30:00,60.88,60.92,60.54,60.62,172600.0,37.0468,37.0712,36.84,36.8886,172600.0
2007-12-06 14:00:00,60.62,61.22,60.56,61.12,115700.0,36.8886,37.2537,36.8521,37.1929,115700.0
2007-12-06 14:30:00,61.12,61.37,61.1,61.24,203000.0,37.1929,37.345,37.1807,37.2659,203000.0
2007-12-06 15:00:00,61.24,61.4,61.07,61.3,419500.0,37.2659,37.3633,37.1625,37.3024,419500.0
2007-12-06 15:30:00,61.27,61.42,61.12,61.28,514700.0,37.2842,37.3755,37.1929,37.2903,514700.0
2007-12-07 09:30:00,61.23,62.17,61.04,61.07,392600.0,37.2598,37.8318,37.1442,37.1625,392600.0
2007-12-07 10:00:00,61.06,61.77,60.86,61.54,348500.0,37.1564,37.5884,37.0347,37.4485,348500.0
2007-12-07 10:30:00,61.53,61.53,61.17,61.38,223400.0,37.4424,37.4424,37.2233,37.3511,223400.0
2007-12-07 11:00:00,61.37,62.12,61.3,62.12,290000.0,37.345,37.8014,37.3024,37.8014,290000.0
2007-12-07 11:30:00,62.12,62.74,62.12,62.42,378300.0,37.8014,38.1787,37.8014,37.984,378300.0
2007-12-07 12:00:00,62.44,62.47,62.19,62.19,146400.0,37.9961,38.0144,37.844,37.844,146400.0
2007-12-07 12:30:00,62.19,62.22,61.78,61.83,160500.0,37.844,37.8623,37.5945,37.6249,160500.0
2007-12-07 13:00:00,61.86,61.94,61.39,61.48,306700.0,37.6432,37.6919,37.3572,37.412,306700.0
2007-12-07 13:30:00,61.48,61.75,61.35,61.72,299800.0,37.412,37.5763,37.3329,37.558,299800.0
2007-12-07 14:00:00,61.72,62.0,61.66,62.0,163500.0,37.558,37.7284,37.5215,37.7284,163500.0
2007-12-07 14:30:00,61.98,62.01,61.77,61.96,195200.0,37.7162,37.7345,37.5884,37.7041,195200.0
2007-12-07 15:00:00,61.97,62.25,61.93,62.03,233400.0,37.7101,37.8805,37.6858,37.7466,233400.0
2007-12-07 15:30:00,62.03,62.04,61.7,61.96,414100.0,37.7466,37.7527,37.5458,37.7041,414100.0
2007-12-10 09:30:00,62.03,62.21,61.25,61.28,369700.0,37.7466,37.8562,37.272,37.2903,369700.0
2007-12-10 10:00:00,61.28,61.81,60.88,61.81,552600.0,37.2903,37.6128,37.0468,37.6128,552600.0
2007-12-10 10:30:00,61.79,61.8,61.42,61.49,302300.0,37.6006,37.6067,37.3755,37.418,302300.0
2007-12-10 11:00:00,61.48,61.48,60.91,61.06,413900.0,37.412,37.412,37.0651,37.1564,413900.0
2007-12-10 11:30:00,61.06,61.09,60.71,60.74,280900.0,37.1564,37.1746,36.9434,36.9617,280900.0
2007-12-10 12:00:00,60.74,60.94,60.71,60.94,198500.0,36.9617,37.0834,36.9434,37.0834,198500.0
2007-12-10 12:30:00,60.95,61.38,60.91,61.28,213200.0,37.0894,37.3511,37.0651,37.2903,213200.0
2007-12-10 13:00:00,61.29,61.51,61.24,61.39,139200.0,37.2963,37.4302,37.2659,37.3572,139200.0
2007-12-10 13:30:00,61.38,61.64,61.26,61.41,229100.0,37.3511,37.5093,37.2781,37.3694,229100.0
2007-12-10 14:00:00,61.39,61.5,61.18,61.29,176400.0,37.3572,37.4241,37.2294,37.2963,176400.0
2007-12-10 14:30:00,61.28,61.62,61.23,61.39,195900.0,37.2903,37.4972,37.2598,37.3572,195900.0
2007-12-10 15:00:00,61.37,61.67,61.25,61.53,323500.0,37.345,37.5276,37.272,37.4424,323500.0
2007-12-10 15:30:00,61.53,61.82,61.47,61.79,499800.0,37.4424,37.6189,37.4059,37.6006,499800.0
2007-12-11 09:30:00,61.5,61.99,61.44,61.58,344600.0,37.4241,37.7223,37.3876,37.4728,344600.0
2007-12-11 10:00:00,61.6,61.7,61.46,61.53,323500.0,37.485,37.5458,37.3998,37.4424,323500.0
2007-12-11 10:30:00,61.53,61.54,61.05,61.1,142300.0,37.4424,37.4485,37.1503,37.1807,142300.0
2007-12-11 11:00:00,61.11,61.24,61.04,61.15,132800.0,37.1868,37.2659,37.1442,37.2112,132800.0
2007-12-11 11:30:00,61.15,61.3,61.05,61.12,164800.0,37.2112,37.3024,37.1503,37.1929,164800.0
2007-12-11 12:00:00,61.12,61.18,60.9,60.99,166200.0,37.1929,37.2294,37.059,37.1138,166200.0
2007-12-11 12:30:00,60.99,61.17,60.94,61.14,201500.0,37.1138,37.2233,37.0834,37.2051,201500.0
2007-12-11 13:00:00,61.14,61.22,60.96,61.09,141900.0,37.2051,37.2537,37.0955,37.1746,141900.0
2007-12-11 13:30:00,61.07,61.39,61.06,61.24,151800.0,37.1625,37.3572,37.1564,37.2659,151800.0
2007-12-11 14:00:00,61.25,61.43,59.5,59.93,429700.0,37.272,37.3815,36.2071,36.4688,429700.0
2007-12-11 14:30:00,59.91,60.06,59.01,59.7,631400.0,36.4566,36.5479,35.9089,36.3288,631400.0
2007-12-11 15:00:00,59.7,59.83,59.23,59.47,519500.0,36.3288,36.4079,36.0428,36.1888,519500.0
2007-12-11 15:30:00,59.48,59.66,58.92,59.13,584600.0,36.1949,36.3045,35.8541,35.9819,584600.0
2007-12-12 09:30:00,60.65,62.01,60.65,61.59,798100.0,36.9069,37.7345,36.9069,37.4789,798100.0
2007-12-12 10:00:00,61.57,62.02,61.32,61.88,264600.0,37.4667,37.7406,37.3146,37.6554,264600.0
2007-12-12 10:30:00,61.88,61.88,61.17,61.44,287500.0,37.6554,37.6554,37.2233,37.3876,287500.0
2007-12-12 11:00:00,61.45,61.82,61.33,61.46,210500.0,37.3937,37.6189,37.3207,37.3998,210500.0
2007-12-12 11:30:00,61.47,61.84,61.38,61.7,133800.0,37.4059,37.631,37.3511,37.5458,133800.0
2007-12-12 12:00:00,61.7,61.91,61.51,61.74,155500.0,37.5458,37.6736,37.4302,37.5702,155500.0
2007-12-12 12:30:00,61.72,61.72,60.85,60.87,333200.0,37.558,37.558,37.0286,37.0408,333200.0
2007-12-12 13:00:00,60.87,61.38,60.75,60.82,337800.0,37.0408,37.3511,36.9677,37.0103,337800.0
2007-12-12 13:30:00,60.81,61.27,60.77,61.22,276400.0,37.0043,37.2842,36.9799,37.2537,276400.0
2007-12-12 14:00:00,61.23,61.87,60.98,61.46,321400.0,37.2598,37.6493,37.1077,37.3998,321400.0
2007-12-12 14:30:00,61.41,61.66,61.18,61.2,273100.0,37.3694,37.5215,37.2294,37.2416,273100.0
2007-12-12 15:00:00,61.23,61.24,60.26,60.8,580800.0,37.2598,37.2659,36.6696,36.9982,580800.0
2007-12-12 15:30:00,60.79,61.53,60.39,61.46,646200.0,36.9921,37.4424,36.7487,37.3998,646200.0
2007-12-13 09:30:00,60.96,61.32,60.06,60.27,423900.0,37.0955,37.3146,36.5479,36.6757,423900.0
2007-12-13 10:00:00,60.23,60.43,59.89,60.25,505800.0,36.6513,36.773,36.4444,36.6635,505800.0
2007-12-13 10:30:00,60.25,60.46,59.86,60.05,295100.0,36.6635,36.7913,36.4262,36.5418,295100.0
2007-12-13 11:00:00,60.03,60.11,59.65,59.91,282800.0,36.5296,36.5783,36.2984,36.4566,282800.0
2007-12-13 11:30:00,59.94,60.44,59.85,60.28,300600.0,36.4748,36.7791,36.4201,36.6817,300600.0
2007-12-13 12:00:00,60.29,60.52,60.02,60.03,331700.0,36.6878,36.8278,36.5235,36.5296,331700.0
2007-12-13 12:30:00,60.02,60.02,59.56,59.6,207900.0,36.5235,36.5235,36.2436,36.2679,207900.0
2007-12-13 13:00:00,59.6,59.87,59.56,59.85,299400.0,36.2679,36.4322,36.2436,36.4201,299400.0
2007-12-13 13:30:00,59.87,59.97,59.56,59.92,203700.0,36.4322,36.4931,36.2436,36.4627,203700.0
2007-12-13 14:00:00,59.93,60.64,59.77,60.48,351300.0,36.4688,36.9008,36.3714,36.8034,351300.0
2007-12-13 14:30:00,60.48,60.54,60.14,60.39,264500.0,36.8034,36.84,36.5965,36.7487,264500.0
2007-12-13 15:00:00,60.35,60.87,60.27,60.8,311700.0,36.7243,37.0408,36.6757,36.9982,311700.0
2007-12-13 15:30:00,60.8,61.01,60.65,60.69,629300.0,36.9982,37.126,36.9069,36.9312,629300.0
2007-12-14 09:30:00,60.4,60.4,58.78,59.53,618600.0,36.7548,36.7548,35.769,36.2253,618600.0
2007-12-14 10:00:00,59.52,60.24,59.5,60.0,317600.0,36.2193,36.6574,36.2071,36.5113,317600.0
2007-12-14 10:30:00,59.96,60.5,59.96,60.48,184500.0,36.487,36.8156,36.487,36.8034,184500.0
2007-12-14 11:00:00,60.5,60.51,59.84,59.89,121700.0,36.8156,36.8217,36.414,36.4444,121700.0
2007-12-14 11:30:00,59.92,60.01,59.71,59.83,95400.0,36.4627,36.5174,36.3349,36.4079,95400.0
2007-12-14 12:00:00,59.83,60.09,59.8,59.93,73900.0,36.4079,36.5661,36.3896,36.4688,73900.0
2007-12-14 12:30:00,59.91,60.23,59.69,60.23,105400.0,36.4566,36.6513,36.3227,36.6513,105400.0
2007-12-14 13:00:00,60.23,60.27,59.97,60.08,122200.0,36.6513,36.6757,36.4931,36.56,122200.0
2007-12-14 13:30:00,60.1,60.1,59.86,60.06,102200.0,36.5722,36.5722,36.4262,36.5479,102200.0
2007-12-14 14:00:00,60.07,60.26,59.99,60.18,146900.0,36.5539,36.6696,36.5053,36.6209,146900.0
2007-12-14 14:30:00,60.18,60.48,59.9,59.91,200200.0,36.6209,36.8034,36.4505,36.4566,200200.0
2007-12-14 15:00:00,59.91,60.02,59.69,59.85,362700.0,36.4566,36.5235,36.3227,36.4201,362700.0
2007-12-14 15:30:00,59.86,60.27,59.85,60.01,549900.0,36.4262,36.6757,36.4201,36.5174,549900.0
2007-12-17 09:30:00,59.19,60.38,58.63,58.81,538500.0,36.0184,36.7426,35.6777,35.7872,538500.0
2007-12-17 10:00:00,58.81,59.4,58.7,58.72,294100.0,35.7872,36.1462,35.7203,35.7324,294100.0
2007-12-17 10:30:00,58.73,59.26,58.68,59.17,237600.0,35.7385,36.061,35.7081,36.0063,237600.0
2007-12-17 11:00:00,59.16,59.31,58.68,58.69,273100.0,36.0002,36.0915,35.7081,35.7142,273100.0
2007-12-17 11:30:00,58.68,58.94,58.58,58.68,273000.0,35.7081,35.8663,35.6472,35.7081,273000.0
2007-12-17 12:00:00,58.68,58.92,58.53,58.9,181200.0,35.7081,35.8541,35.6168,35.842,181200.0
2007-12-17 12:30:00,58.9,59.14,58.9,59.13,173600.0,35.842,35.988,35.842,35.9819,173600.0
2007-12-17 13:00:00,59.12,59.16,58.64,58.89,357400.0,35.9758,36.0002,35.6838,35.8359,357400.0
2007-12-17 13:30:00,58.89,58.95,58.5,58.59,285500.0,35.8359,35.8724,35.5986,35.6533,285500.0
2007-12-17 14:00:00,58.56,58.94,58.4,58.94,350700.0,35.6351,35.8663,35.5377,35.8663,350700.0
2007-12-17 14:30:00,58.92,58.96,58.25,58.31,323200.0,35.8541,35.8785,35.4464,35.4829,323200.0
2007-12-17 15:00:00,58.29,58.45,57.83,57.99,403100.0,35.4708,35.5681,35.1909,35.2882,403100.0
2007-12-17 15:30:00,57.99,58.48,57.97,58.18,547000.0,35.2882,35.5864,35.276,35.4038,547000.0
2007-12-18 09:30:00,58.4,59.07,58.34,58.99,340800.0,35.5377,35.9454,35.5012,35.8967,340800.0
2007-12-18 10:00:00,58.96,59.06,58.36,59.05,311400.0,35.8785,35.9393,35.5134,35.9333,311400.0
2007-12-18 10:30:00,59.05,59.25,58.59,58.9,196400.0,35.9333,36.055,35.6533,35.842,196400.0
2007-12-18 11:00:00,58.93,58.98,58.08,58.08,163800.0,35.8602,35.8907,35.343,35.343,163800.0
2007-12-18 11:30:00,58.08,58.57,57.76,57.78,239600.0,35.343,35.6412,35.1483,35.1604,239600.0
2007-12-18 12:00:00,57.79,58.51,57.44,58.37,374300.0,35.1665,35.6047,34.9535,35.5195,374300.0
2007-12-18 12:30:00,58.36,58.63,58.12,58.34,137300.0,35.5134,35.6777,35.3673,35.5012,137300.0
2007-12-18 13:00:00,58.34,59.23,58.12,59.11,155800.0,35.5012,36.0428,35.3673,35.9698,155800.0
2007-12-18 13:30:00,59.12,59.32,58.76,58.84,234900.0,35.9758,36.0976,35.7568,35.8055,234900.0
2007-12-18 14:00:00,58.85,59.71,58.83,59.52,252500.0,35.8115,36.3349,35.7994,36.2193,252500.0
2007-12-18 14:30:00,59.52,59.66,58.9,59.01,319500.0,36.2193,36.3045,35.842,35.9089,319500.0
2007-12-18 15:00:00,58.98,59.3,58.95,59.14,369500.0,35.8907,36.0854,35.8724,35.988,369500.0
2007-12-18 15:30:00,59.13,59.44,58.81,58.89,468000.0,35.9819,36.1706,35.7872,35.8359,468000.0
2007-12-19 09:30:00,59.05,59.58,58.25,59.0,288000.0,35.9333,36.2558,35.4464,35.9028,288000.0
2007-12-19 10:00:00,59.0,59.65,58.63,58.68,246100.0,35.9028,36.2984,35.6777,35.7081,246100.0
2007-12-19 10:30:00,58.69,59.04,58.54,58.79,205600.0,35.7142,35.9272,35.6229,35.775,205600.0
2007-12-19 11:00:00,58.77,58.83,58.49,58.5,164000.0,35.7629,35.7994,35.5925,35.5986,164000.0
2007-12-19 11:30:00,58.44,59.0,58.25,58.36,308400.0,35.5621,35.9028,35.4464,35.5134,308400.0
2007-12-19 12:00:00,58.33,59.08,58.32,59.07,99500.0,35.4951,35.9515,35.489,35.9454,99500.0
2007-12-19 12:30:00,59.04,59.04,58.64,58.73,85500.0,35.9272,35.9272,35.6838,35.7385,85500.0
2007-12-19 13:00:00,58.73,58.73,58.21,58.27,139200.0,35.7385,35.7385,35.4221,35.4586,139200.0
2007-12-19 13:30:00,58.27,58.4,57.85,58.12,171900.0,35.4586,35.5377,35.203,35.3673,171900.0
2007-12-19 14:00:00,58.11,58.85,58.1,58.68,271000.0,35.3612,35.8115,35.3552,35.7081,271000.0
2007-12-19 14:30:00,58.67,58.78,58.48,58.49,147200.0,35.702,35.769,35.5864,35.5925,147200.0
2007-12-19 15:00:00,58.5,58.71,58.35,58.4,257100.0,35.5986,35.7264,35.5073,35.5377,257100.0
2007-12-19 15:30:00,58.4,58.75,58.36,58.39,353700.0,35.5377,35.7507,35.5134,35.5316,353700.0
2007-12-20 09:30:00,58.82,59.28,58.07,58.14,300300.0,35.7933,36.0732,35.3369,35.3795,300300.0
2007-12-20 10:00:00,58.14,58.47,57.66,57.73,249100.0,35.3795,35.5803,35.0874,35.13,249100.0
2007-12-20 10:30:00,57.72,58.13,57.54,57.64,183800.0,35.1239,35.3734,35.0144,35.0752,183800.0
2007-12-20 11:00:00,57.65,58.01,57.47,57.81,143400.0,35.0813,35.3004,34.9718,35.1787,143400.0
2007-12-20 11:30:00,57.81,57.85,57.55,57.6,108300.0,35.1787,35.203,35.0205,35.0509,108300.0
2007-12-20 12:00:00,57.6,57.94,57.54,57.84,84400.0,35.0509,35.2578,35.0144,35.1969,84400.0
2007-12-20 12:30:00,57.83,57.89,57.55,57.58,81200.0,35.1909,35.2274,35.0205,35.0387,81200.0
2007-12-20 13:00:00,57.57,57.79,57.5,57.62,132500.0,35.0326,35.1665,34.99,35.0631,132500.0
2007-12-20 13:30:00,57.62,58.0,57.45,57.99,171800.0,35.0631,35.2943,34.9596,35.2882,171800.0
2007-12-20 14:00:00,57.99,58.31,57.82,58.29,131400.0,35.2882,35.4829,35.1848,35.4708,131400.0
2007-12-20 14:30:00,58.3,58.89,58.25,58.88,343700.0,35.4769,35.8359,35.4464,35.8298,343700.0
2007-12-20 15:00:00,58.87,59.36,58.8,58.96,466100.0,35.8237,36.1219,35.7811,35.8785,466100.0
2007-12-20 15:30:00,58.95,59.06,58.75,59.06,425600.0,35.8724,35.9393,35.7507,35.9393,425600.0
2007-12-21 09:30:00,59.66,60.5,59.6,60.28,992700.0,36.3045,36.8156,36.2679,36.6817,992700.0
2007-12-21 10:00:00,60.28,60.7,60.28,60.54,340400.0,36.6817,36.9373,36.6817,36.84,340400.0
2007-12-21 10:30:00,60.56,60.61,60.38,60.51,258600.0,36.8521,36.8825,36.7426,36.8217,258600.0
2007-12-21 11:00:00,60.49,60.55,60.3,60.38,284000.0,36.8095,36.846,36.6939,36.7426,284000.0
2007-12-21 11:30:00,60.4,60.43,60.13,60.32,175500.0,36.7548,36.773,36.5905,36.7061,175500.0
2007-12-21 12:00:00,60.32,60.42,60.22,60.34,240200.0,36.7061,36.7669,36.6452,36.7182,240200.0
2007-12-21 12:30:00,60.33,60.42,60.22,60.26,129000.0,36.7122,36.7669,36.6452,36.6696,129000.0
2007-12-21 13:00:00,60.27,60.38,60.19,60.26,120000.0,36.6757,36.7426,36.627,36.6696,120000.0
2007-12-21 13:30:00,60.24,60.39,60.13,60.31,129200.0,36.6574,36.7487,36.5905,36.7,129200.0
2007-12-21 14:00:00,60.3,60.43,60.27,60.31,146900.0,36.6939,36.773,36.6757,36.7,146900.0
2007-12-21 14:30:00,60.32,60.37,60.25,60.31,162500.0,36.7061,36.7365,36.6635,36.7,162500.0
2007-12-21 15:00:00,60.33,60.41,60.25,60.35,187400.0,36.7122,36.7608,36.6635,36.7243,187400.0
2007-12-21 15:30:00,60.36,60.5,60.11,60.35,807200.0,36.7304,36.8156,36.5783,36.7243,807200.0
2007-12-24 09:30:00,60.63,61.24,60.22,60.69,255600.0,36.8947,37.2659,36.6452,36.9312,255600.0
2007-12-24 10:00:00,60.69,60.7,60.4,60.4,179000.0,36.9312,36.9373,36.7548,36.7548,179000.0
2007-12-24 10:30:00,60.4,60.41,60.0,60.31,135100.0,36.7548,36.7608,36.5113,36.7,135100.0
2007-12-24 11:00:00,60.34,60.52,60.22,60.47,66200.0,36.7182,36.8278,36.6452,36.7974,66200.0
2007-12-24 11:30:00,60.49,60.56,60.38,60.39,86400.0,36.8095,36.8521,36.7426,36.7487,86400.0
2007-12-24 12:00:00,60.42,60.71,60.41,60.65,247400.0,36.7669,36.9434,36.7608,36.9069,247400.0
2007-12-24 12:30:00,60.64,60.91,60.51,60.65,322000.0,36.9008,37.0651,36.8217,36.9069,322000.0
2007-12-24 13:00:00,60.68,60.68,60.63,60.63,17000.0,36.9251,36.9251,36.8947,36.8947,17000.0
2007-12-24 13:30:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 14:00:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 14:30:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 15:00:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 15:30:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-26 09:30:00,59.89,61.06,59.89,60.75,300600.0,36.4444,37.1564,36.4444,36.9677,300600.0
2007-12-26 10:00:00,60.74,61.1,60.59,60.7,303500.0,36.9617,37.1807,36.8704,36.9373,303500.0
2007-12-26 10:30:00,60.7,61.25,60.7,61.17,146100.0,36.9373,37.272,36.9373,37.2233,146100.0
2007-12-26 11:00:00,61.17,61.22,60.99,61.07,206500.0,37.2233,37.2537,37.1138,37.1625,206500.0
2007-12-26 11:30:00,61.06,61.13,60.88,60.91,93300.0,37.1564,37.199,37.0468,37.0651,93300.0
2007-12-26 12:00:00,60.88,61.02,60.79,60.95,112200.0,37.0468,37.132,36.9921,37.0894,112200.0
2007-12-26 12:30:00,60.95,61.09,60.92,60.97,80900.0,37.0894,37.1746,37.0712,37.1016,80900.0
2007-12-26 13:00:00,60.99,61.09,60.88,60.89,149000.0,37.1138,37.1746,37.0468,37.0529,149000.0
2007-12-26 13:30:00,60.91,61.19,60.89,61.03,113300.0,37.0651,37.2355,37.0529,37.1381,113300.0
2007-12-26 14:00:00,61.03,61.14,60.9,61.09,178300.0,37.1381,37.2051,37.059,37.1746,178300.0
2007-12-26 14:30:00,61.1,61.44,61.05,61.42,275600.0,37.1807,37.3876,37.1503,37.3755,275600.0
2007-12-26 15:00:00,61.43,61.9,60.77,61.89,435700.0,37.3815,37.6675,36.9799,37.6615,435700.0
2007-12-26 15:30:00,61.89,62.33,61.72,61.81,663500.0,37.6615,37.9292,37.558,37.6128,663500.0
2007-12-27 09:30:00,61.65,61.65,60.74,61.15,211300.0,37.8934,37.8934,37.3341,37.5861,211300.0
2007-12-27 10:00:00,61.13,61.74,61.11,61.55,134800.0,37.5738,37.9487,37.5615,37.832,134800.0
2007-12-27 10:30:00,61.51,61.52,60.69,60.77,183300.0,37.8074,37.8135,37.3033,37.3525,183300.0
2007-12-27 11:00:00,60.79,61.01,60.52,60.94,176600.0,37.3648,37.5,37.1989,37.457,176600.0
2007-12-27 11:30:00,60.94,61.19,60.82,61.16,74300.0,37.457,37.6107,37.3833,37.5922,74300.0
2007-12-27 12:00:00,61.11,61.2,60.56,60.57,133300.0,37.5615,37.6168,37.2234,37.2296,133300.0
2007-12-27 12:30:00,60.57,60.78,60.35,60.73,122600.0,37.2296,37.3587,37.0944,37.3279,122600.0
2007-12-27 13:00:00,60.73,61.0,60.47,60.92,91600.0,37.3279,37.4939,37.1681,37.4447,91600.0
2007-12-27 13:30:00,60.94,61.07,60.74,60.81,122500.0,37.457,37.5369,37.3341,37.3771,122500.0
2007-12-27 14:00:00,60.77,61.07,60.75,60.83,63200.0,37.3525,37.5369,37.3402,37.3894,63200.0
2007-12-27 14:30:00,60.79,60.87,60.5,60.71,109400.0,37.3648,37.414,37.1866,37.3156,109400.0
2007-12-27 15:00:00,60.71,60.84,60.62,60.71,130100.0,37.3156,37.3955,37.2603,37.3156,130100.0
2007-12-27 15:30:00,60.7,60.77,60.42,60.56,458300.0,37.3095,37.3525,37.1374,37.2234,458300.0
2007-12-28 09:30:00,61.35,61.68,61.14,61.2,292600.0,37.709,37.9119,37.5799,37.6168,292600.0
2007-12-28 10:00:00,61.2,61.32,60.86,61.3,186200.0,37.6168,37.6906,37.4078,37.6783,186200.0
2007-12-28 10:30:00,61.29,61.33,60.49,60.49,53400.0,37.6721,37.6967,37.1804,37.1804,53400.0
2007-12-28 11:00:00,60.5,60.87,60.49,60.86,159900.0,37.1866,37.414,37.1804,37.4078,159900.0
2007-12-28 11:30:00,60.85,61.04,60.81,60.84,148400.0,37.4017,37.5185,37.3771,37.3955,148400.0
2007-12-28 12:00:00,60.84,60.84,60.26,60.42,93600.0,37.3955,37.3955,37.039,37.1374,93600.0
2007-12-28 12:30:00,60.41,60.5,60.24,60.3,95300.0,37.1312,37.1866,37.0268,37.0636,95300.0
2007-12-28 13:00:00,60.3,60.48,60.2,60.22,63000.0,37.0636,37.1743,37.0022,37.0145,63000.0
2007-12-28 13:30:00,60.22,60.45,60.12,60.43,106800.0,37.0145,37.1558,36.953,37.1435,106800.0
2007-12-28 14:00:00,60.43,60.44,60.12,60.17,87400.0,37.1435,37.1497,36.953,36.9837,87400.0
2007-12-28 14:30:00,60.17,60.46,60.17,60.39,145600.0,36.9837,37.162,36.9837,37.119,145600.0
2007-12-28 15:00:00,60.4,60.74,60.34,60.64,225100.0,37.1251,37.3341,37.0882,37.2726,225100.0
2007-12-28 15:30:00,60.65,60.89,60.58,60.81,333100.0,37.2788,37.4263,37.2357,37.3771,333100.0
2007-12-31 09:30:00,60.22,60.46,59.76,59.78,207700.0,37.0145,37.162,36.7317,36.744,207700.0
2007-12-31 10:00:00,59.78,60.18,59.78,59.93,163000.0,36.744,36.9899,36.744,36.8362,163000.0
2007-12-31 10:30:00,59.93,59.95,59.52,59.64,134200.0,36.8362,36.8485,36.5842,36.658,134200.0
2007-12-31 11:00:00,59.64,59.64,58.92,59.05,238600.0,36.658,36.658,36.2154,36.2953,238600.0
2007-12-31 11:30:00,59.06,59.36,58.92,59.08,122600.0,36.3015,36.4859,36.2154,36.3138,122600.0
2007-12-31 12:00:00,59.07,59.43,59.0,59.31,117500.0,36.3076,36.5289,36.2646,36.4551,117500.0
2007-12-31 12:30:00,59.3,59.34,59.07,59.32,90000.0,36.449,36.4736,36.3076,36.4613,90000.0
2007-12-31 13:00:00,59.32,59.4,59.16,59.16,107000.0,36.4613,36.5104,36.3629,36.3629,107000.0
2007-12-31 13:30:00,59.17,59.47,59.12,59.39,94100.0,36.3691,36.5535,36.3383,36.5043,94100.0
2007-12-31 14:00:00,59.39,59.58,59.33,59.5,188400.0,36.5043,36.6211,36.4674,36.5719,188400.0
2007-12-31 14:30:00,59.5,59.72,59.48,59.56,142300.0,36.5719,36.7071,36.5596,36.6088,142300.0
2007-12-31 15:00:00,59.55,59.81,59.45,59.64,236900.0,36.6026,36.7625,36.5412,36.658,236900.0
2007-12-31 15:30:00,59.63,59.68,59.24,59.24,525000.0,36.6518,36.6825,36.4121,36.4121,525000.0
2008-01-02 09:30:00,59.3,59.95,58.89,59.3,402700.0,36.449,36.8485,36.197,36.449,402700.0
2008-01-02 10:00:00,59.28,59.28,58.46,58.52,591800.0,36.4367,36.4367,35.9327,35.9695,591800.0
2008-01-02 10:30:00,58.52,58.68,58.06,58.21,279800.0,35.9695,36.0679,35.6868,35.779,279800.0
2008-01-02 11:00:00,58.19,58.41,57.73,57.82,206100.0,35.7667,35.9019,35.484,35.5393,206100.0
2008-01-02 11:30:00,57.8,57.98,57.5,57.73,277000.0,35.527,35.6376,35.3426,35.484,277000.0
2008-01-02 12:00:00,57.7,57.73,57.15,57.58,319900.0,35.4655,35.484,35.1275,35.3918,319900.0
2008-01-02 12:30:00,57.58,58.01,57.51,57.7,245800.0,35.3918,35.6561,35.3487,35.4655,245800.0
2008-01-02 13:00:00,57.71,57.91,57.11,57.17,256400.0,35.4717,35.5946,35.1029,35.1398,256400.0
2008-01-02 13:30:00,57.16,57.48,57.1,57.29,276100.0,35.1336,35.3303,35.0967,35.2135,276100.0
2008-01-02 14:00:00,57.28,57.68,57.2,57.58,422600.0,35.2074,35.4532,35.1582,35.3918,422600.0
2008-01-02 14:30:00,57.57,57.84,57.4,57.45,304700.0,35.3856,35.5516,35.2811,35.3119,304700.0
2008-01-02 15:00:00,57.43,57.47,57.06,57.41,554100.0,35.2996,35.3242,35.0722,35.2873,554100.0
2008-01-02 15:30:00,57.41,58.04,57.35,57.94,804100.0,35.2873,35.6745,35.2504,35.613,804100.0
2008-01-03 09:30:00,58.27,58.81,57.72,58.26,515200.0,35.8159,36.1478,35.4778,35.8097,515200.0
2008-01-03 10:00:00,58.28,59.05,58.26,58.99,371100.0,35.822,36.2953,35.8097,36.2584,371100.0
2008-01-03 10:30:00,58.99,59.07,58.21,58.34,340500.0,36.2584,36.3076,35.779,35.8589,340500.0
2008-01-03 11:00:00,58.31,58.38,57.45,57.73,436700.0,35.8405,35.8835,35.3119,35.484,436700.0
2008-01-03 11:30:00,57.7,58.2,57.46,57.73,414200.0,35.4655,35.7729,35.318,35.484,414200.0
2008-01-03 12:00:00,57.69,57.94,57.65,57.78,198000.0,35.4594,35.613,35.4348,35.5147,198000.0
2008-01-03 12:30:00,57.78,57.87,57.42,57.51,203700.0,35.5147,35.57,35.2934,35.3487,203700.0
2008-01-03 13:00:00,57.49,57.52,57.2,57.29,264400.0,35.3365,35.3549,35.1582,35.2135,264400.0
2008-01-03 13:30:00,57.29,57.32,56.85,56.85,432900.0,35.2135,35.232,34.9431,34.9431,432900.0
2008-01-03 14:00:00,56.86,56.92,56.7,56.83,404900.0,34.9492,34.9861,34.8509,34.9308,404900.0
2008-01-03 14:30:00,56.84,56.84,56.51,56.76,287500.0,34.9369,34.9369,34.7341,34.8878,287500.0
2008-01-03 15:00:00,56.76,56.87,56.52,56.55,420600.0,34.8878,34.9554,34.7402,34.7587,420600.0
2008-01-03 15:30:00,56.56,56.97,56.51,56.87,563300.0,34.7648,35.0168,34.7341,34.9554,563300.0
2008-01-04 09:30:00,55.59,56.25,54.69,54.83,810300.0,34.1686,34.5743,33.6154,33.7015,810300.0
2008-01-04 10:00:00,54.83,55.22,54.67,54.7,753900.0,33.7015,33.9412,33.6031,33.6216,753900.0
2008-01-04 10:30:00,54.7,55.2,54.6,54.99,484300.0,33.6216,33.9289,33.5601,33.7998,484300.0
2008-01-04 11:00:00,54.97,55.09,54.87,55.0,526800.0,33.7875,33.8613,33.7261,33.806,526800.0
2008-01-04 11:30:00,55.0,55.04,54.83,55.0,233700.0,33.806,33.8306,33.7015,33.806,233700.0
2008-01-04 12:00:00,55.0,55.79,54.96,55.25,279200.0,33.806,34.2915,33.7814,33.9596,279200.0
2008-01-04 12:30:00,55.26,55.4,55.03,55.15,220100.0,33.9658,34.0518,33.8244,33.8982,220100.0
2008-01-04 13:00:00,55.14,55.2,54.89,55.0,245500.0,33.892,33.9289,33.7384,33.806,245500.0
2008-01-04 13:30:00,55.01,55.04,54.6,54.68,289700.0,33.8121,33.8306,33.5601,33.6093,289700.0
2008-01-04 14:00:00,54.67,54.72,54.39,54.56,267000.0,33.6031,33.6339,33.431,33.5355,267000.0
2008-01-04 14:30:00,54.54,54.86,54.33,54.83,238500.0,33.5232,33.7199,33.3941,33.7015,238500.0
2008-01-04 15:00:00,54.85,55.24,54.78,55.1,543800.0,33.7138,33.9535,33.6707,33.8674,543800.0
2008-01-04 15:30:00,55.1,55.2,54.7,54.73,677600.0,33.8674,33.9289,33.6216,33.64,677600.0
2008-01-07 09:30:00,55.26,55.26,54.16,54.64,571800.0,33.9658,33.9658,33.2897,33.5847,571800.0
2008-01-07 10:00:00,54.63,54.63,52.0,52.01,875400.0,33.5785,33.5785,31.962,31.9682,875400.0
2008-01-07 10:30:00,52.01,53.01,51.71,52.94,931300.0,31.9682,32.5828,31.7838,32.5398,931300.0
2008-01-07 11:00:00,52.93,53.03,52.43,52.94,429600.0,32.5336,32.5951,32.2263,32.5398,429600.0
2008-01-07 11:30:00,52.94,53.6,52.84,53.46,314300.0,32.5398,32.9455,32.4783,32.8594,314300.0
2008-01-07 12:00:00,53.45,53.75,53.09,53.57,374400.0,32.8533,33.0376,32.632,32.927,374400.0
2008-01-07 12:30:00,53.57,54.45,53.56,54.37,421800.0,32.927,33.4679,32.9209,33.4187,421800.0
2008-01-07 13:00:00,54.37,54.4,53.95,54.14,240300.0,33.4187,33.4372,33.1606,33.2774,240300.0
2008-01-07 13:30:00,54.15,54.15,53.75,53.96,261300.0,33.2835,33.2835,33.0376,33.1667,261300.0
2008-01-07 14:00:00,53.93,54.03,53.2,53.3,425700.0,33.1483,33.2098,32.6996,32.7611,425700.0
2008-01-07 14:30:00,53.28,53.73,53.07,53.31,284100.0,32.7488,33.0254,32.6197,32.7672,284100.0
2008-01-07 15:00:00,53.29,53.47,53.03,53.28,392800.0,32.7549,32.8655,32.5951,32.7488,392800.0
2008-01-07 15:30:00,53.28,53.87,53.06,53.66,791200.0,32.7488,33.1114,32.6135,32.9823,791200.0
2008-01-08 09:30:00,54.64,55.06,53.5,53.71,756400.0,33.5847,33.8428,32.884,33.0131,756400.0
2008-01-08 10:00:00,53.74,54.35,53.5,54.15,862300.0,33.0315,33.4064,32.884,33.2835,862300.0
2008-01-08 10:30:00,54.14,54.21,53.67,53.87,293900.0,33.2774,33.3204,32.9885,33.1114,293900.0
2008-01-08 11:00:00,53.89,54.02,53.04,53.06,401900.0,33.1237,33.2036,32.6012,32.6135,401900.0
2008-01-08 11:30:00,53.05,53.07,52.64,52.97,570400.0,32.6074,32.6197,32.3554,32.5582,570400.0
2008-01-08 12:00:00,52.97,53.41,52.87,53.34,398900.0,32.5582,32.8287,32.4968,32.7856,398900.0
2008-01-08 12:30:00,53.33,53.45,52.94,53.04,214100.0,32.7795,32.8533,32.5398,32.6012,214100.0
2008-01-08 13:00:00,53.04,53.62,52.94,53.57,500800.0,32.6012,32.9577,32.5398,32.927,500800.0
2008-01-08 13:30:00,53.56,54.05,53.27,54.05,288000.0,32.9209,33.222,32.7426,33.222,288000.0
2008-01-08 14:00:00,54.05,54.18,53.96,54.18,212100.0,33.222,33.302,33.1667,33.302,212100.0
2008-01-08 14:30:00,54.15,54.18,53.2,53.23,310300.0,33.2835,33.302,32.6996,32.718,310300.0
2008-01-08 15:00:00,53.21,53.48,52.67,53.04,560300.0,32.7057,32.8717,32.3738,32.6012,560300.0
2008-01-08 15:30:00,53.04,53.47,52.54,52.57,1028500.0,32.6012,32.8655,32.2939,32.3124,1028500.0
2008-01-09 09:30:00,52.84,53.08,51.83,52.67,733900.0,32.4783,32.6258,31.8575,32.3738,733900.0
2008-01-09 10:00:00,52.67,53.46,52.64,52.81,426500.0,32.3738,32.8594,32.3554,32.4599,426500.0
2008-01-09 10:30:00,52.81,52.94,52.5,52.66,432600.0,32.4599,32.5398,32.2693,32.3677,432600.0
2008-01-09 11:00:00,52.65,53.03,52.54,52.57,429800.0,32.3615,32.5951,32.2939,32.3124,429800.0
2008-01-09 11:30:00,52.6,52.62,51.84,52.19,397700.0,32.3308,32.3431,31.8637,32.0788,397700.0
2008-01-09 12:00:00,52.2,52.37,51.97,52.29,313800.0,32.0849,32.1894,31.9436,32.1403,313800.0
2008-01-09 12:30:00,52.29,52.47,51.79,52.11,291300.0,32.1403,32.2509,31.8329,32.0296,291300.0
2008-01-09 13:00:00,52.13,52.32,51.98,52.03,279900.0,32.0419,32.1587,31.9497,31.9804,279900.0
2008-01-09 13:30:00,52.02,52.03,51.3,51.32,474400.0,31.9743,31.9804,31.5317,31.544,474400.0
2008-01-09 14:00:00,51.33,51.38,50.72,51.17,680400.0,31.5502,31.5809,31.1752,31.4518,680400.0
2008-01-09 14:30:00,51.17,51.97,51.06,51.74,596000.0,31.4518,31.9436,31.3842,31.8022,596000.0
2008-01-09 15:00:00,51.77,52.3,51.62,51.77,976900.0,31.8206,32.1464,31.7284,31.8206,976900.0
2008-01-09 15:30:00,51.78,52.62,51.43,52.51,950500.0,31.8268,32.3431,31.6117,32.2755,950500.0
2008-01-10 09:30:00,52.15,52.15,50.93,51.92,512800.0,32.0542,32.0542,31.3043,31.9128,512800.0
2008-01-10 10:00:00,51.91,53.38,51.91,53.21,618800.0,31.9067,32.8102,31.9067,32.7057,618800.0
2008-01-10 10:30:00,53.21,53.7,53.16,53.27,512700.0,32.7057,33.0069,32.675,32.7426,512700.0
2008-01-10 11:00:00,53.26,53.54,52.97,53.5,266400.0,32.7365,32.9086,32.5582,32.884,266400.0
2008-01-10 11:30:00,53.5,54.05,53.37,54.05,285000.0,32.884,33.222,32.8041,33.222,285000.0
2008-01-10 12:00:00,54.05,55.0,53.93,54.48,689500.0,33.222,33.806,33.1483,33.4863,689500.0
2008-01-10 12:30:00,54.5,55.16,54.32,55.02,609700.0,33.4986,33.9043,33.388,33.8183,609700.0
2008-01-10 13:00:00,55.03,55.53,54.93,55.45,696400.0,33.8244,34.1317,33.7629,34.0826,696400.0
2008-01-10 13:30:00,55.46,55.55,54.73,55.34,533400.0,34.0887,34.144,33.64,34.0149,533400.0
2008-01-10 14:00:00,55.34,55.77,54.83,55.45,633800.0,34.0149,34.2793,33.7015,34.0826,633800.0
2008-01-10 14:30:00,55.45,55.8,55.22,55.78,453800.0,34.0826,34.2977,33.9412,34.2854,453800.0
2008-01-10 15:00:00,55.77,56.36,55.6,56.33,496900.0,34.2793,34.6419,34.1748,34.6235,496900.0
2008-01-10 15:30:00,56.33,56.55,55.44,55.6,881700.0,34.6235,34.7587,34.0764,34.1748,881700.0
2008-01-11 09:30:00,55.27,55.27,54.27,54.31,391100.0,33.9719,33.9719,33.3573,33.3819,391100.0
2008-01-11 10:00:00,54.3,54.72,54.04,54.56,351600.0,33.3757,33.6339,33.2159,33.5355,351600.0
2008-01-11 10:30:00,54.56,54.94,54.12,54.4,444600.0,33.5355,33.7691,33.2651,33.4372,444600.0
2008-01-11 11:00:00,54.37,54.62,53.97,54.61,252200.0,33.4187,33.5724,33.1729,33.5663,252200.0
2008-01-11 11:30:00,54.58,55.04,54.55,54.87,237100.0,33.5478,33.8306,33.5294,33.7261,237100.0
2008-01-11 12:00:00,54.87,54.87,54.43,54.76,243100.0,33.7261,33.7261,33.4556,33.6585,243100.0
2008-01-11 12:30:00,54.75,54.9,54.34,54.68,298200.0,33.6523,33.7445,33.4003,33.6093,298200.0
2008-01-11 13:00:00,54.68,54.69,54.11,54.4,255800.0,33.6093,33.6154,33.2589,33.4372,255800.0
2008-01-11 13:30:00,54.42,54.54,54.06,54.06,278900.0,33.4495,33.5232,33.2282,33.2282,278900.0
2008-01-11 14:00:00,54.07,54.33,54.04,54.06,368700.0,33.2343,33.3941,33.2159,33.2282,368700.0
2008-01-11 14:30:00,54.06,54.18,53.97,54.05,529200.0,33.2282,33.302,33.1729,33.222,529200.0
2008-01-11 15:00:00,54.05,54.17,53.72,53.98,680000.0,33.222,33.2958,33.0192,33.179,680000.0
2008-01-11 15:30:00,53.98,54.24,53.92,53.97,771800.0,33.179,33.3388,33.1421,33.1729,771800.0
2008-01-14 09:30:00,54.45,54.87,54.1,54.65,514700.0,33.4679,33.7261,33.2528,33.5908,514700.0
2008-01-14 10:00:00,54.65,54.97,54.46,54.76,394300.0,33.5908,33.7875,33.4741,33.6585,394300.0
2008-01-14 10:30:00,54.79,55.1,54.76,55.09,304000.0,33.6769,33.8674,33.6585,33.8613,304000.0
2008-01-14 11:00:00,55.11,55.47,54.97,55.1,428000.0,33.8736,34.0949,33.7875,33.8674,428000.0
2008-01-14 11:30:00,55.09,55.15,54.87,55.09,188000.0,33.8613,33.8982,33.7261,33.8613,188000.0
2008-01-14 12:00:00,55.1,55.24,54.92,54.92,318600.0,33.8674,33.9535,33.7568,33.7568,318600.0
2008-01-14 12:30:00,54.92,54.98,54.57,54.72,304400.0,33.7568,33.7937,33.5417,33.6339,304400.0
2008-01-14 13:00:00,54.72,54.9,54.62,54.76,176900.0,33.6339,33.7445,33.5724,33.6585,176900.0
2008-01-14 13:30:00,54.74,55.2,54.73,55.11,441400.0,33.6462,33.9289,33.64,33.8736,441400.0
2008-01-14 14:00:00,55.11,55.52,55.11,55.48,726300.0,33.8736,34.1256,33.8736,34.101,726300.0
2008-01-14 14:30:00,55.49,55.54,55.23,55.5,366500.0,34.1071,34.1379,33.9473,34.1133,366500.0
2008-01-14 15:00:00,55.5,55.54,55.22,55.43,556200.0,34.1133,34.1379,33.9412,34.0703,556200.0
2008-01-14 15:30:00,55.41,55.92,55.41,55.83,863700.0,34.058,34.3714,34.058,34.3161,863700.0
2008-01-15 09:30:00,55.3,55.3,54.57,54.94,401700.0,33.9904,33.9904,33.5417,33.7691,401700.0
2008-01-15 10:00:00,54.94,55.07,53.95,54.07,595100.0,33.7691,33.849,33.1606,33.2343,595100.0
2008-01-15 10:30:00,54.1,54.38,53.81,53.83,336200.0,33.2528,33.4249,33.0745,33.0868,336200.0
2008-01-15 11:00:00,53.83,54.02,53.6,53.73,301500.0,33.0868,33.2036,32.9455,33.0254,301500.0
2008-01-15 11:30:00,53.73,54.01,53.6,53.78,425300.0,33.0254,33.1975,32.9455,33.0561,425300.0
2008-01-15 12:00:00,53.76,53.97,53.59,53.73,331600.0,33.0438,33.1729,32.9393,33.0254,331600.0
2008-01-15 12:30:00,53.77,53.77,53.36,53.52,200900.0,33.0499,33.0499,32.7979,32.8963,200900.0
2008-01-15 13:00:00,53.53,54.19,53.5,54.01,342000.0,32.9024,33.3081,32.884,33.1975,342000.0
2008-01-15 13:30:00,54.01,54.13,53.87,54.0,313200.0,33.1975,33.2712,33.1114,33.1913,313200.0
2008-01-15 14:00:00,54.01,54.03,53.64,53.88,245900.0,33.1975,33.2098,32.97,33.1176,245900.0
2008-01-15 14:30:00,53.86,53.93,53.62,53.71,282200.0,33.1053,33.1483,32.9577,33.0131,282200.0
2008-01-15 15:00:00,53.71,54.13,53.5,54.07,337100.0,33.0131,33.2712,32.884,33.2343,337100.0
2008-01-15 15:30:00,54.05,54.25,53.61,53.61,705700.0,33.222,33.345,32.9516,32.9516,705700.0
2008-01-16 09:30:00,53.49,55.62,52.72,54.0,1099900.0,32.8778,34.1871,32.4046,33.1913,1099900.0
2008-01-16 10:00:00,54.0,54.52,53.09,53.13,613000.0,33.1913,33.5109,32.632,32.6566,613000.0
2008-01-16 10:30:00,53.11,53.39,51.5,51.76,762000.0,32.6443,32.8164,31.6547,31.8145,762000.0
2008-01-16 11:00:00,51.76,52.38,51.66,52.37,830700.0,31.8145,32.1956,31.753,32.1894,830700.0
2008-01-16 11:30:00,52.35,53.19,52.06,52.95,546000.0,32.1771,32.6934,31.9989,32.5459,546000.0
2008-01-16 12:00:00,52.95,53.5,52.79,53.31,429700.0,32.5459,32.884,32.4476,32.7672,429700.0
2008-01-16 12:30:00,53.31,53.89,53.09,53.24,276900.0,32.7672,33.1237,32.632,32.7242,276900.0
2008-01-16 13:00:00,53.25,53.41,52.81,52.81,299900.0,32.7303,32.8287,32.4599,32.4599,299900.0
2008-01-16 13:30:00,52.81,53.28,52.78,53.02,337600.0,32.4599,32.7488,32.4414,32.589,337600.0
2008-01-16 14:00:00,53.04,53.78,52.96,53.76,369100.0,32.6012,33.0561,32.5521,33.0438,369100.0
2008-01-16 14:30:00,53.76,54.4,53.51,53.54,490700.0,33.0438,33.4372,32.8901,32.9086,490700.0
2008-01-16 15:00:00,53.55,53.97,53.41,53.82,492700.0,32.9147,33.1729,32.8287,33.0807,492700.0
2008-01-16 15:30:00,53.84,53.95,53.03,53.06,767900.0,33.093,33.1606,32.5951,32.6135,767900.0
2008-01-17 09:30:00,53.1,54.39,53.04,54.23,422800.0,32.6381,33.431,32.6012,33.3327,422800.0
2008-01-17 10:00:00,54.25,54.25,52.2,52.38,1005000.0,33.345,33.345,32.0849,32.1956,1005000.0
2008-01-17 10:30:00,52.36,52.77,51.85,52.54,541400.0,32.1833,32.4353,31.8698,32.2939,541400.0
2008-01-17 11:00:00,52.52,52.78,52.19,52.24,334400.0,32.2816,32.4414,32.0788,32.1095,334400.0
2008-01-17 11:30:00,52.24,52.53,51.42,51.42,296600.0,32.1095,32.2878,31.6055,31.6055,296600.0
2008-01-17 12:00:00,51.42,52.0,50.79,51.35,549400.0,31.6055,31.962,31.2183,31.5625,549400.0
2008-01-17 12:30:00,51.35,51.86,51.35,51.65,307300.0,31.5625,31.876,31.5625,31.7469,307300.0
2008-01-17 13:00:00,51.65,51.98,51.33,51.93,226700.0,31.7469,31.9497,31.5502,31.919,226700.0
2008-01-17 13:30:00,51.92,52.34,51.65,52.05,288400.0,31.9128,32.171,31.7469,31.9927,288400.0
2008-01-17 14:00:00,52.05,52.09,51.28,51.3,316800.0,31.9927,32.0173,31.5195,31.5317,316800.0
2008-01-17 14:30:00,51.29,51.5,50.86,51.31,427000.0,31.5256,31.6547,31.2613,31.5379,427000.0
2008-01-17 15:00:00,51.31,51.56,50.93,50.94,575700.0,31.5379,31.6916,31.3043,31.3105,575700.0
2008-01-17 15:30:00,50.93,50.97,50.19,50.3,1667600.0,31.3043,31.3289,30.8495,30.9171,1667600.0
2008-01-18 09:30:00,50.55,51.86,50.26,51.22,899700.0,31.0708,31.876,30.8925,31.4826,899700.0
2008-01-18 10:00:00,51.22,52.21,51.21,52.07,520500.0,31.4826,32.0911,31.4764,32.005,520500.0
2008-01-18 10:30:00,52.03,52.12,50.89,50.94,539800.0,31.9804,32.0358,31.2797,31.3105,539800.0
2008-01-18 11:00:00,50.96,51.05,50.25,50.43,578100.0,31.3228,31.3781,30.8864,30.997,578100.0
2008-01-18 11:30:00,50.44,50.76,49.39,49.64,550600.0,31.0031,31.1998,30.3578,30.5114,550600.0
2008-01-18 12:00:00,49.63,50.63,49.61,50.63,487300.0,30.5053,31.1199,30.493,31.1199,487300.0
2008-01-18 12:30:00,50.63,50.93,50.02,50.57,383300.0,31.1199,31.3043,30.745,31.0831,383300.0
2008-01-18 13:00:00,50.58,51.13,49.87,50.24,274400.0,31.0892,31.4273,30.6528,30.8802,274400.0
2008-01-18 13:30:00,50.29,50.71,50.08,50.47,291600.0,30.9109,31.1691,30.7819,31.0216,291600.0
2008-01-18 14:00:00,50.47,50.96,50.35,50.56,274000.0,31.0216,31.3228,30.9478,31.0769,274000.0
2008-01-18 14:30:00,50.56,50.62,50.11,50.59,231800.0,31.0769,31.1138,30.8003,31.0953,231800.0
2008-01-18 15:00:00,50.58,51.17,50.32,51.01,560100.0,31.0892,31.4518,30.9294,31.3535,560100.0
2008-01-18 15:30:00,51.01,51.64,50.75,51.29,973800.0,31.3535,31.7407,31.1937,31.5256,973800.0
2008-01-22 09:30:00,48.07,51.8,48.07,51.66,1033700.0,29.5464,31.8391,29.5464,31.753,1033700.0
2008-01-22 10:00:00,51.68,51.7,50.13,50.77,718400.0,31.7653,31.7776,30.8126,31.206,718400.0
2008-01-22 10:30:00,50.77,51.79,50.41,51.13,574700.0,31.206,31.8329,30.9847,31.4273,574700.0
2008-01-22 11:00:00,51.11,52.48,51.01,51.75,529300.0,31.415,32.257,31.3535,31.8083,529300.0
2008-01-22 11:30:00,51.77,51.98,51.04,51.53,522000.0,31.8206,31.9497,31.3719,31.6731,522000.0
2008-01-22 12:00:00,51.53,52.0,50.99,51.54,334600.0,31.6731,31.962,31.3412,31.6793,334600.0
2008-01-22 12:30:00,51.49,51.92,51.07,51.7,342300.0,31.6485,31.9128,31.3904,31.7776,342300.0
2008-01-22 13:00:00,51.69,52.26,51.43,51.66,455800.0,31.7715,32.1218,31.6117,31.753,455800.0
2008-01-22 13:30:00,51.66,52.0,51.24,51.97,427300.0,31.753,31.962,31.4949,31.9436,427300.0
2008-01-22 14:00:00,51.94,52.06,51.09,51.71,512200.0,31.9251,31.9989,31.4027,31.7838,512200.0
2008-01-22 14:30:00,51.71,52.19,51.33,51.99,448600.0,31.7838,32.0788,31.5502,31.9559,448600.0
2008-01-22 15:00:00,51.99,52.4,51.71,52.09,482600.0,31.9559,32.2079,31.7838,32.0173,482600.0
2008-01-22 15:30:00,52.1,53.0,52.08,52.16,1051100.0,32.0235,32.5767,32.0112,32.0604,1051100.0
2008-01-23 09:30:00,50.09,51.17,49.22,51.01,1048000.0,30.788,31.4518,30.2533,31.3535,1048000.0
2008-01-23 10:00:00,51.02,51.91,50.02,50.71,820700.0,31.3596,31.9067,30.745,31.1691,820700.0
2008-01-23 10:30:00,50.67,51.03,49.77,50.0,478500.0,31.1445,31.3658,30.5913,30.7327,478500.0
2008-01-23 11:00:00,49.92,50.22,49.5,49.6,425800.0,30.6835,30.8679,30.4254,30.4868,425800.0
2008-01-23 11:30:00,49.6,49.73,49.03,49.15,547800.0,30.4868,30.5667,30.1365,30.2102,547800.0
2008-01-23 12:00:00,49.15,49.99,48.74,48.81,730800.0,30.2102,30.7266,29.9582,30.0013,730800.0
2008-01-23 12:30:00,48.81,48.83,47.72,48.55,708700.0,30.0013,30.0136,29.3313,29.8414,708700.0
2008-01-23 13:00:00,48.54,49.07,48.49,48.8,747100.0,29.8353,30.1611,29.8046,29.9951,747100.0
2008-01-23 13:30:00,48.79,49.5,48.5,49.16,931100.0,29.989,30.4254,29.8107,30.2164,931100.0
2008-01-23 14:00:00,49.17,49.81,48.82,49.6,1052800.0,30.2225,30.6159,30.0074,30.4868,1052800.0
2008-01-23 14:30:00,49.6,49.74,48.77,49.16,694400.0,30.4868,30.5729,29.9767,30.2164,694400.0
2008-01-23 15:00:00,49.16,51.39,49.12,51.35,931100.0,30.2164,31.5871,30.1918,31.5625,931100.0
2008-01-23 15:30:00,51.36,52.52,51.35,52.31,883500.0,31.5686,32.2816,31.5625,32.1525,883500.0
2008-01-24 09:30:00,53.81,55.72,53.77,54.72,1467700.0,33.0745,34.2485,33.0499,33.6339,1467700.0
2008-01-24 10:00:00,54.73,55.38,54.34,55.21,1030700.0,33.64,34.0395,33.4003,33.935,1030700.0
2008-01-24 10:30:00,55.18,55.47,54.6,55.34,600200.0,33.9166,34.0949,33.5601,34.0149,600200.0
2008-01-24 11:00:00,55.35,55.7,54.49,55.68,782100.0,34.0211,34.2362,33.4925,34.2239,782100.0
2008-01-24 11:30:00,55.68,56.27,55.0,55.48,399200.0,34.2239,34.5866,33.806,34.101,399200.0
2008-01-24 12:00:00,55.48,55.88,55.11,55.58,295100.0,34.101,34.3469,33.8736,34.1625,295100.0
2008-01-24 12:30:00,55.59,56.03,55.32,55.98,288700.0,34.1686,34.4391,34.0027,34.4083,288700.0
2008-01-24 13:00:00,55.95,56.0,55.47,55.58,253900.0,34.3899,34.4206,34.0949,34.1625,253900.0
2008-01-24 13:30:00,55.63,56.0,55.53,55.74,187700.0,34.1932,34.4206,34.1317,34.2608,187700.0
2008-01-24 14:00:00,55.77,56.12,55.67,56.05,409900.0,34.2793,34.4944,34.2178,34.4514,409900.0
2008-01-24 14:30:00,56.07,56.27,55.28,55.46,440000.0,34.4636,34.5866,33.9781,34.0887,440000.0
2008-01-24 15:00:00,55.46,55.77,55.29,55.6,497000.0,34.0887,34.2793,33.9842,34.1748,497000.0
2008-01-24 15:30:00,55.63,56.19,55.55,56.06,893000.0,34.1932,34.5374,34.144,34.4575,893000.0
2008-01-25 09:30:00,57.48,57.8,56.88,57.22,546600.0,35.3303,35.527,34.9615,35.1705,546600.0
2008-01-25 10:00:00,57.22,57.43,56.61,56.64,374200.0,35.1705,35.2996,34.7956,34.814,374200.0
2008-01-25 10:30:00,56.64,56.78,56.0,56.15,498800.0,34.814,34.9001,34.4206,34.5128,498800.0
2008-01-25 11:00:00,56.15,56.24,55.65,55.79,430700.0,34.5128,34.5681,34.2055,34.2915,430700.0
2008-01-25 11:30:00,55.81,56.5,55.79,56.23,240100.0,34.3038,34.7279,34.2915,34.562,240100.0
2008-01-25 12:00:00,56.22,56.24,55.51,55.63,355600.0,34.5558,34.5681,34.1194,34.1932,355600.0
2008-01-25 12:30:00,55.59,55.6,54.63,54.7,270100.0,34.1686,34.1748,33.5785,33.6216,270100.0
2008-01-25 13:00:00,54.75,55.23,54.26,54.39,436100.0,33.6523,33.9473,33.3511,33.431,436100.0
2008-01-25 13:30:00,54.39,54.49,53.76,54.27,234600.0,33.431,33.4925,33.0438,33.3573,234600.0
2008-01-25 14:00:00,54.24,54.87,54.21,54.67,263900.0,33.3388,33.7261,33.3204,33.6031,263900.0
2008-01-25 14:30:00,54.68,54.8,54.05,54.56,239000.0,33.6093,33.683,33.222,33.5355,239000.0
2008-01-25 15:00:00,54.53,55.59,54.51,55.34,663500.0,33.5171,34.1686,33.5048,34.0149,663500.0
2008-01-25 15:30:00,55.37,55.5,54.6,54.93,725300.0,34.0334,34.1133,33.5601,33.7629,725300.0
2008-01-28 09:30:00,54.94,55.52,53.8,54.15,521700.0,33.7691,34.1256,33.0684,33.2835,521700.0
2008-01-28 10:00:00,54.15,54.15,53.43,53.7,521100.0,33.2835,33.2835,32.841,33.0069,521100.0
2008-01-28 10:30:00,53.69,54.6,53.51,54.54,360100.0,33.0008,33.5601,32.8901,33.5232,360100.0
2008-01-28 11:00:00,54.5,54.76,54.3,54.56,268400.0,33.4986,33.6585,33.3757,33.5355,268400.0
2008-01-28 11:30:00,54.51,54.77,54.33,54.53,154800.0,33.5048,33.6646,33.3941,33.5171,154800.0
2008-01-28 12:00:00,54.54,54.62,54.14,54.2,123300.0,33.5232,33.5724,33.2774,33.3142,123300.0
2008-01-28 12:30:00,54.22,54.61,54.06,54.36,108800.0,33.3265,33.5663,33.2282,33.4126,108800.0
2008-01-28 13:00:00,54.32,54.85,54.31,54.68,163600.0,33.388,33.7138,33.3819,33.6093,163600.0
2008-01-28 13:30:00,54.63,54.84,54.28,54.48,176700.0,33.5785,33.7076,33.3634,33.4863,176700.0
2008-01-28 14:00:00,54.49,55.13,54.49,54.88,243800.0,33.4925,33.8859,33.4925,33.7322,243800.0
2008-01-28 14:30:00,54.9,55.34,54.75,54.83,215500.0,33.7445,34.0149,33.6523,33.7015,215500.0
2008-01-28 15:00:00,54.83,55.13,54.48,54.68,266600.0,33.7015,33.8859,33.4863,33.6093,266600.0
2008-01-28 15:30:00,54.68,55.5,54.68,55.1,452100.0,33.6093,34.1133,33.6093,33.8674,452100.0
2008-01-29 09:30:00,54.66,55.45,54.33,55.12,523800.0,33.597,34.0826,33.3941,33.8797,523800.0
2008-01-29 10:00:00,55.12,56.11,54.88,56.08,480500.0,33.8797,34.4882,33.7322,34.4698,480500.0
2008-01-29 10:30:00,56.13,56.25,55.63,55.81,317500.0,34.5005,34.5743,34.1932,34.3038,317500.0
2008-01-29 11:00:00,55.81,56.67,55.81,56.19,316700.0,34.3038,34.8324,34.3038,34.5374,316700.0
2008-01-29 11:30:00,56.2,56.37,55.63,55.74,206800.0,34.5436,34.648,34.1932,34.2608,206800.0
2008-01-29 12:00:00,55.78,55.85,55.4,55.5,242700.0,34.2854,34.3284,34.0518,34.1133,242700.0
2008-01-29 12:30:00,55.47,55.79,55.37,55.41,184100.0,34.0949,34.2915,34.0334,34.058,184100.0
2008-01-29 13:00:00,55.43,55.87,55.24,55.81,292400.0,34.0703,34.3407,33.9535,34.3038,292400.0
2008-01-29 13:30:00,55.77,55.77,55.3,55.38,156500.0,34.2793,34.2793,33.9904,34.0395,156500.0
2008-01-29 14:00:00,55.36,55.72,55.25,55.54,250600.0,34.0272,34.2485,33.9596,34.1379,250600.0
2008-01-29 14:30:00,55.53,56.26,55.31,55.43,167800.0,34.1317,34.5804,33.9965,34.0703,167800.0
2008-01-29 15:00:00,55.43,56.14,55.4,56.11,372200.0,34.0703,34.5067,34.0518,34.4882,372200.0
2008-01-29 15:30:00,56.12,56.5,55.97,56.0,695000.0,34.4944,34.7279,34.4022,34.4206,695000.0
2008-01-30 09:30:00,55.86,56.32,55.1,56.1,286700.0,34.3346,34.6173,33.8674,34.4821,286700.0
2008-01-30 10:00:00,56.1,56.98,56.1,56.52,273500.0,34.4821,35.023,34.4821,34.7402,273500.0
2008-01-30 10:30:00,56.51,56.57,56.16,56.16,126000.0,34.7341,34.771,34.519,34.519,126000.0
2008-01-30 11:00:00,56.17,56.24,55.92,55.92,91500.0,34.5251,34.5681,34.3714,34.3714,91500.0
2008-01-30 11:30:00,55.9,56.01,55.54,55.78,210800.0,34.3592,34.4268,34.1379,34.2854,210800.0
2008-01-30 12:00:00,55.77,55.97,55.66,55.73,97500.0,34.2793,34.4022,34.2116,34.2547,97500.0
2008-01-30 12:30:00,55.75,55.84,55.62,55.72,81900.0,34.267,34.3223,34.1871,34.2485,81900.0
2008-01-30 13:00:00,55.72,55.89,55.68,55.76,110300.0,34.2485,34.353,34.2239,34.2731,110300.0
2008-01-30 13:30:00,55.77,56.45,55.77,56.26,305200.0,34.2793,34.6972,34.2793,34.5804,305200.0
2008-01-30 14:00:00,56.24,57.95,56.17,57.81,573100.0,34.5681,35.6192,34.5251,35.5331,573100.0
2008-01-30 14:30:00,57.8,57.94,56.78,57.88,598000.0,35.527,35.613,34.9001,35.5762,598000.0
2008-01-30 15:00:00,57.89,58.32,57.16,57.49,375000.0,35.5823,35.8466,35.1336,35.3365,375000.0
2008-01-30 15:30:00,57.48,57.72,56.81,57.02,1174100.0,35.3303,35.4778,34.9185,35.0476,1174100.0
2008-01-31 09:30:00,56.58,56.7,55.6,56.25,548800.0,34.7771,34.8509,34.1748,34.5743,548800.0
2008-01-31 10:00:00,56.2,56.88,55.79,56.79,377400.0,34.5436,34.9615,34.2915,34.9062,377400.0
2008-01-31 10:30:00,56.77,57.2,56.38,57.16,332400.0,34.8939,35.1582,34.6542,35.1336,332400.0
2008-01-31 11:00:00,57.15,57.33,56.44,56.99,498700.0,35.1275,35.2381,34.6911,35.0291,498700.0
2008-01-31 11:30:00,56.99,57.73,56.55,57.1,472300.0,35.0291,35.484,34.7587,35.0967,472300.0
2008-01-31 12:00:00,57.1,57.25,56.51,57.0,278100.0,35.0967,35.1889,34.7341,35.0353,278100.0
2008-01-31 12:30:00,56.99,57.24,56.75,56.99,193900.0,35.0291,35.1828,34.8816,35.0291,193900.0
2008-01-31 13:00:00,56.93,57.35,56.82,57.22,236000.0,34.9922,35.2504,34.9246,35.1705,236000.0
2008-01-31 13:30:00,57.25,57.8,57.14,57.41,333300.0,35.1889,35.527,35.1213,35.2873,333300.0
2008-01-31 14:00:00,57.41,57.77,57.22,57.5,312000.0,35.2873,35.5086,35.1705,35.3426,312000.0
2008-01-31 14:30:00,57.52,58.1,57.45,58.07,332000.0,35.3549,35.7114,35.3119,35.693,332000.0
2008-01-31 15:00:00,58.09,58.27,57.71,58.12,356400.0,35.7052,35.8159,35.4717,35.7237,356400.0
2008-01-31 15:30:00,58.14,58.45,57.66,57.73,558200.0,35.736,35.9265,35.4409,35.484,558200.0
2008-02-01 09:30:00,57.93,59.99,57.84,59.6,676400.0,35.6069,36.8731,35.5516,36.6334,676400.0
2008-02-01 10:00:00,59.61,60.32,59.23,59.46,589400.0,36.6395,37.0759,36.406,36.5473,589400.0
2008-02-01 10:30:00,59.45,59.46,58.38,58.6,499900.0,36.5412,36.5473,35.8835,36.0187,499900.0
2008-02-01 11:00:00,58.57,59.3,58.45,59.18,272500.0,36.0003,36.449,35.9265,36.3752,272500.0
2008-02-01 11:30:00,59.12,59.38,59.01,59.16,176000.0,36.3383,36.4982,36.2707,36.3629,176000.0
2008-02-01 12:00:00,59.13,59.2,58.79,58.93,198700.0,36.3445,36.3875,36.1355,36.2216,198700.0
2008-02-01 12:30:00,58.92,58.94,58.55,58.76,225900.0,36.2154,36.2277,35.988,36.1171,225900.0
2008-02-01 13:00:00,58.78,59.15,58.75,59.11,162000.0,36.1294,36.3568,36.1109,36.3322,162000.0
2008-02-01 13:30:00,59.07,59.41,58.85,58.85,208500.0,36.3076,36.5166,36.1724,36.1724,208500.0
2008-02-01 14:00:00,58.83,59.45,58.8,59.4,156700.0,36.1601,36.5412,36.1417,36.5104,156700.0
2008-02-01 14:30:00,59.41,59.5,59.15,59.5,217500.0,36.5166,36.5719,36.3568,36.5719,217500.0
2008-02-01 15:00:00,59.46,59.69,59.18,59.65,244900.0,36.5473,36.6887,36.3752,36.6641,244900.0
2008-02-01 15:30:00,59.66,59.76,59.42,59.49,514900.0,36.6703,36.7317,36.5227,36.5658,514900.0
2008-02-04 09:30:00,59.55,59.89,58.83,59.25,258600.0,36.6026,36.8116,36.1601,36.4182,258600.0
2008-02-04 10:00:00,59.2,59.28,58.81,59.16,194000.0,36.3875,36.4367,36.1478,36.3629,194000.0
2008-02-04 10:30:00,59.13,59.21,58.51,58.56,220100.0,36.3445,36.3937,35.9634,35.9941,220100.0
2008-02-04 11:00:00,58.52,58.65,58.25,58.6,227800.0,35.9695,36.0495,35.8036,36.0187,227800.0
2008-02-04 11:30:00,58.61,58.88,58.49,58.6,100100.0,36.0249,36.1908,35.9511,36.0187,100100.0
2008-02-04 12:00:00,58.65,58.74,58.45,58.62,95900.0,36.0495,36.1048,35.9265,36.031,95900.0
2008-02-04 12:30:00,58.6,59.01,58.57,58.84,169600.0,36.0187,36.2707,36.0003,36.1662,169600.0
2008-02-04 13:00:00,58.84,58.89,58.41,58.45,194500.0,36.1662,36.197,35.9019,35.9265,194500.0
2008-02-04 13:30:00,58.44,58.82,58.42,58.67,105700.0,35.9204,36.1539,35.9081,36.0617,105700.0
2008-02-04 14:00:00,58.65,58.75,58.5,58.66,114700.0,36.0495,36.1109,35.9573,36.0556,114700.0
2008-02-04 14:30:00,58.65,58.65,58.02,58.26,184400.0,36.0495,36.0495,35.6622,35.8097,184400.0
2008-02-04 15:00:00,58.25,58.44,58.15,58.34,173000.0,35.8036,35.9204,35.7421,35.8589,173000.0
2008-02-04 15:30:00,58.31,58.47,58.2,58.23,397800.0,35.8405,35.9388,35.7729,35.7913,397800.0
2008-02-05 09:30:00,57.41,57.41,56.21,56.3,540300.0,35.2873,35.2873,34.5497,34.605,540300.0
2008-02-05 10:00:00,56.29,56.55,55.89,56.55,437200.0,34.5989,34.7587,34.353,34.7587,437200.0
2008-02-05 10:30:00,56.55,56.68,56.03,56.34,289300.0,34.7587,34.8386,34.4391,34.6296,289300.0
2008-02-05 11:00:00,56.38,56.8,56.02,56.56,282800.0,34.6542,34.9123,34.4329,34.7648,282800.0
2008-02-05 11:30:00,56.54,57.15,56.51,57.04,161500.0,34.7525,35.1275,34.7341,35.0599,161500.0
2008-02-05 12:00:00,57.07,57.15,56.79,57.04,216500.0,35.0783,35.1275,34.9062,35.0599,216500.0
2008-02-05 12:30:00,57.01,57.32,56.86,56.93,188800.0,35.0414,35.232,34.9492,34.9922,188800.0
2008-02-05 13:00:00,56.94,57.38,56.76,57.12,323100.0,34.9984,35.2688,34.8878,35.109,323100.0
2008-02-05 13:30:00,57.12,57.16,56.6,56.77,218800.0,35.109,35.1336,34.7894,34.8939,218800.0
2008-02-05 14:00:00,56.78,57.03,56.55,56.94,187900.0,34.9001,35.0537,34.7587,34.9984,187900.0
2008-02-05 14:30:00,56.92,57.28,56.69,56.69,264100.0,34.9861,35.2074,34.8447,34.8447,264100.0
2008-02-05 15:00:00,56.68,56.74,56.23,56.41,367000.0,34.8386,34.8755,34.562,34.6726,367000.0
2008-02-05 15:30:00,56.42,56.81,56.34,56.36,497100.0,34.6788,34.9185,34.6296,34.6419,497100.0
2008-02-06 09:30:00,56.84,57.0,56.03,56.4,263000.0,34.9369,35.0353,34.4391,34.6665,263000.0
2008-02-06 10:00:00,56.45,57.01,56.4,56.88,433300.0,34.6972,35.0414,34.6665,34.9615,433300.0
2008-02-06 10:30:00,56.92,57.24,56.4,57.11,210600.0,34.9861,35.1828,34.6665,35.1029,210600.0
2008-02-06 11:00:00,57.1,57.85,57.0,57.71,242100.0,35.0967,35.5577,35.0353,35.4717,242100.0
2008-02-06 11:30:00,57.69,57.77,57.27,57.38,143300.0,35.4594,35.5086,35.2012,35.2688,143300.0
2008-02-06 12:00:00,57.37,57.48,57.08,57.29,115500.0,35.2627,35.3303,35.0844,35.2135,115500.0
2008-02-06 12:30:00,57.26,57.32,56.9,57.03,110100.0,35.1951,35.232,34.9738,35.0537,110100.0
2008-02-06 13:00:00,57.02,57.39,57.01,57.32,145200.0,35.0476,35.275,35.0414,35.232,145200.0
2008-02-06 13:30:00,57.32,57.35,56.57,56.6,142400.0,35.232,35.2504,34.771,34.7894,142400.0
2008-02-06 14:00:00,56.6,56.88,56.35,56.73,208300.0,34.7894,34.9615,34.6358,34.8693,208300.0
2008-02-06 14:30:00,56.75,57.01,56.55,56.65,247300.0,34.8816,35.0414,34.7587,34.8201,247300.0
2008-02-06 15:00:00,56.6,56.85,56.38,56.55,298800.0,34.7894,34.9431,34.6542,34.7587,298800.0
2008-02-06 15:30:00,56.54,56.58,55.75,55.87,987200.0,34.7525,34.7771,34.267,34.3407,987200.0
2008-02-07 09:30:00,55.77,56.3,55.43,55.51,494400.0,34.2793,34.605,34.0703,34.1194,494400.0
2008-02-07 10:00:00,55.53,56.77,55.5,56.32,507700.0,34.1317,34.8939,34.1133,34.6173,507700.0
2008-02-07 10:30:00,56.3,56.56,55.7,56.43,447800.0,34.605,34.7648,34.2362,34.6849,447800.0
2008-02-07 11:00:00,56.44,56.7,56.2,56.38,333100.0,34.6911,34.8509,34.5436,34.6542,333100.0
2008-02-07 11:30:00,56.38,57.5,56.38,57.39,344900.0,34.6542,35.3426,34.6542,35.275,344900.0
2008-02-07 12:00:00,57.4,57.9,57.26,57.82,288200.0,35.2811,35.5885,35.1951,35.5393,288200.0
2008-02-07 12:30:00,57.86,58.44,57.78,58.22,295000.0,35.5639,35.9204,35.5147,35.7852,295000.0
2008-02-07 13:00:00,58.22,58.24,57.42,57.61,304400.0,35.7852,35.7974,35.2934,35.4102,304400.0
2008-02-07 13:30:00,57.63,57.97,57.4,57.71,329900.0,35.4225,35.6315,35.2811,35.4717,329900.0
2008-02-07 14:00:00,57.7,57.89,57.41,57.66,436500.0,35.4655,35.5823,35.2873,35.4409,436500.0
2008-02-07 14:30:00,57.69,57.71,57.0,57.13,318200.0,35.4594,35.4717,35.0353,35.1152,318200.0
2008-02-07 15:00:00,57.11,57.41,56.4,57.08,408700.0,35.1029,35.2873,34.6665,35.0844,408700.0
2008-02-07 15:30:00,57.09,57.43,56.65,56.99,630800.0,35.0906,35.2996,34.8201,35.0291,630800.0
2008-02-08 09:30:00,57.89,58.38,56.65,58.24,1495200.0,35.5823,35.8835,34.8201,35.7974,1495200.0
2008-02-08 10:00:00,58.22,58.44,57.82,58.44,982400.0,35.7852,35.9204,35.5393,35.9204,982400.0
2008-02-08 10:30:00,58.44,59.03,58.38,58.73,564700.0,35.9204,36.283,35.8835,36.0986,564700.0
2008-02-08 11:00:00,58.75,59.11,58.61,58.87,530900.0,36.1109,36.3322,36.0249,36.1847,530900.0
2008-02-08 11:30:00,58.82,59.12,58.5,58.55,251600.0,36.1539,36.3383,35.9573,35.988,251600.0
2008-02-08 12:00:00,58.52,58.99,58.45,58.81,298400.0,35.9695,36.2584,35.9265,36.1478,298400.0
2008-02-08 12:30:00,58.8,58.95,58.47,58.91,189600.0,36.1417,36.2339,35.9388,36.2093,189600.0
2008-02-08 13:00:00,58.92,59.08,58.51,59.08,325100.0,36.2154,36.3138,35.9634,36.3138,325100.0
2008-02-08 13:30:00,59.05,59.25,58.61,58.86,338900.0,36.2953,36.4182,36.0249,36.1785,338900.0
2008-02-08 14:00:00,58.86,59.35,58.63,59.3,239200.0,36.1785,36.4797,36.0372,36.449,239200.0
2008-02-08 14:30:00,59.3,59.72,59.27,59.48,515300.0,36.449,36.7071,36.4305,36.5596,515300.0
2008-02-08 15:00:00,59.45,60.25,59.37,60.25,885100.0,36.5412,37.0329,36.492,37.0329,885100.0
2008-02-08 15:30:00,60.25,60.35,59.72,59.95,1209000.0,37.0329,37.0944,36.7071,36.8485,1209000.0
2008-02-11 09:30:00,60.05,60.59,59.4,59.7,776600.0,36.91,37.2419,36.5104,36.6948,776600.0
2008-02-11 10:00:00,59.66,59.75,58.57,59.03,550700.0,36.6703,36.7256,36.0003,36.283,550700.0
2008-02-11 10:30:00,59.02,59.25,58.81,59.23,314400.0,36.2769,36.4182,36.1478,36.406,314400.0
2008-02-11 11:00:00,59.23,59.45,59.15,59.29,247200.0,36.406,36.5412,36.3568,36.4428,247200.0
2008-02-11 11:30:00,59.28,59.35,58.97,59.21,214600.0,36.4367,36.4797,36.2461,36.3937,214600.0
2008-02-11 12:00:00,59.24,59.98,59.22,59.75,307500.0,36.4121,36.8669,36.3998,36.7256,307500.0
2008-02-11 12:30:00,59.76,60.21,59.74,59.99,340400.0,36.7317,37.0083,36.7194,36.8731,340400.0
2008-02-11 13:00:00,59.99,60.1,59.78,60.1,201000.0,36.8731,36.9407,36.744,36.9407,201000.0
2008-02-11 13:30:00,60.1,60.24,59.76,59.79,300300.0,36.9407,37.0268,36.7317,36.7502,300300.0
2008-02-11 14:00:00,59.79,59.95,59.6,59.79,260600.0,36.7502,36.8485,36.6334,36.7502,260600.0
2008-02-11 14:30:00,59.8,60.0,59.62,59.79,294900.0,36.7563,36.8792,36.6457,36.7502,294900.0
2008-02-11 15:00:00,59.8,60.11,59.73,60.01,354600.0,36.7563,36.9468,36.7133,36.8854,354600.0
2008-02-11 15:30:00,60.01,60.08,59.66,59.83,519700.0,36.8854,36.9284,36.6703,36.7747,519700.0
2008-02-12 09:30:00,60.2,61.05,60.07,61.0,533900.0,37.0022,37.5246,36.9223,37.4939,533900.0
2008-02-12 10:00:00,60.98,61.5,60.87,61.37,949900.0,37.4816,37.8012,37.414,37.7213,949900.0
2008-02-12 10:30:00,61.37,62.15,61.27,61.93,542500.0,37.7213,38.2007,37.6598,38.0655,542500.0
2008-02-12 11:00:00,61.93,62.02,61.74,61.77,329800.0,38.0655,38.1208,37.9487,37.9672,329800.0
2008-02-12 11:30:00,61.78,61.88,61.44,61.49,310400.0,37.9733,38.0348,37.7643,37.7951,310400.0
2008-02-12 12:00:00,61.49,61.51,60.92,60.97,297400.0,37.7951,37.8074,37.4447,37.4755,297400.0
2008-02-12 12:30:00,60.98,61.12,60.78,61.1,368500.0,37.4816,37.5676,37.3587,37.5554,368500.0
2008-02-12 13:00:00,61.1,61.11,60.72,61.0,311300.0,37.5554,37.5615,37.3218,37.4939,311300.0
2008-02-12 13:30:00,60.94,61.26,60.78,61.22,167200.0,37.457,37.6537,37.3587,37.6291,167200.0
2008-02-12 14:00:00,61.23,61.24,60.56,60.73,254200.0,37.6353,37.6414,37.2234,37.3279,254200.0
2008-02-12 14:30:00,60.73,60.98,60.45,60.95,248500.0,37.3279,37.4816,37.1558,37.4632,248500.0
2008-02-12 15:00:00,60.96,61.0,59.83,60.19,441200.0,37.4693,37.4939,36.7747,36.996,441200.0
2008-02-12 15:30:00,60.21,60.23,59.34,60.07,542100.0,37.0083,37.0206,36.4736,36.9223,542100.0
2008-02-13 09:30:00,60.2,61.96,60.2,61.11,751900.0,37.0022,38.084,37.0022,37.5615,751900.0
2008-02-13 10:00:00,61.06,61.29,60.49,60.55,515100.0,37.5308,37.6721,37.1804,37.2173,515100.0
2008-02-13 10:30:00,60.56,60.66,59.73,60.57,429500.0,37.2234,37.2849,36.7133,37.2296,429500.0
2008-02-13 11:00:00,60.56,60.98,60.44,60.95,138300.0,37.2234,37.4816,37.1497,37.4632,138300.0
2008-02-13 11:30:00,60.92,61.07,60.75,60.94,142100.0,37.4447,37.5369,37.3402,37.457,142100.0
2008-02-13 12:00:00,60.96,61.06,60.64,60.77,217300.0,37.4693,37.5308,37.2726,37.3525,217300.0
2008-02-13 12:30:00,60.79,61.18,60.65,61.06,190100.0,37.3648,37.6045,37.2788,37.5308,190100.0
2008-02-13 13:00:00,61.06,61.48,60.9,61.08,230500.0,37.5308,37.7889,37.4324,37.5431,230500.0
2008-02-13 13:30:00,61.08,61.41,61.05,61.2,147800.0,37.5431,37.7459,37.5246,37.6168,147800.0
2008-02-13 14:00:00,61.19,61.27,60.85,61.11,158500.0,37.6107,37.6598,37.4017,37.5615,158500.0
2008-02-13 14:30:00,61.12,61.31,61.01,61.2,140200.0,37.5676,37.6844,37.5,37.6168,140200.0
2008-02-13 15:00:00,61.19,61.45,60.95,61.14,351300.0,37.6107,37.7705,37.4632,37.5799,351300.0
2008-02-13 15:30:00,61.14,61.36,60.97,61.34,512500.0,37.5799,37.7152,37.4755,37.7029,512500.0
2008-02-14 09:30:00,62.0,63.34,62.0,62.28,1385000.0,38.1085,38.9322,38.1085,38.2806,1385000.0
2008-02-14 10:00:00,62.24,62.97,62.2,62.89,577900.0,38.2561,38.7048,38.2315,38.6556,577900.0
2008-02-14 10:30:00,62.91,63.0,62.2,62.38,270600.0,38.6679,38.7232,38.2315,38.3421,270600.0
2008-02-14 11:00:00,62.37,62.56,62.17,62.38,355500.0,38.336,38.4528,38.213,38.3421,355500.0
2008-02-14 11:30:00,62.39,62.39,62.18,62.36,200800.0,38.3483,38.3483,38.2192,38.3298,200800.0
2008-02-14 12:00:00,62.35,62.73,62.22,62.62,175000.0,38.3237,38.5572,38.2438,38.4896,175000.0
2008-02-14 12:30:00,62.61,62.83,62.31,62.32,239300.0,38.4835,38.6187,38.2991,38.3052,239300.0
2008-02-14 13:00:00,62.35,62.39,61.84,62.15,189900.0,38.3237,38.3483,38.0102,38.2007,189900.0
2008-02-14 13:30:00,62.16,62.46,61.88,62.11,176000.0,38.2069,38.3913,38.0348,38.1762,176000.0
2008-02-14 14:00:00,62.16,62.28,61.57,61.62,311400.0,38.2069,38.2806,37.8442,37.875,311400.0
2008-02-14 14:30:00,61.63,62.04,61.28,62.02,305100.0,37.8811,38.1331,37.666,38.1208,305100.0
2008-02-14 15:00:00,62.02,62.41,61.64,62.05,272400.0,38.1208,38.3606,37.8873,38.1393,272400.0
2008-02-14 15:30:00,62.06,62.37,61.76,62.19,787400.0,38.1454,38.336,37.961,38.2253,787400.0
2008-02-15 09:30:00,62.03,62.41,61.0,61.41,602500.0,38.127,38.3606,37.4939,37.7459,602500.0
2008-02-15 10:00:00,61.36,61.61,61.18,61.51,300900.0,37.7152,37.8688,37.6045,37.8074,300900.0
2008-02-15 10:30:00,61.47,61.85,61.42,61.48,256800.0,37.7828,38.0163,37.752,37.7889,256800.0
2008-02-15 11:00:00,61.47,61.55,61.0,61.19,217300.0,37.7828,37.832,37.4939,37.6107,217300.0
2008-02-15 11:30:00,61.19,61.19,60.77,61.0,183800.0,37.6107,37.6107,37.3525,37.4939,183800.0
2008-02-15 12:00:00,60.99,61.19,60.71,60.75,269300.0,37.4877,37.6107,37.3156,37.3402,269300.0
2008-02-15 12:30:00,60.76,60.97,60.56,60.86,165800.0,37.3464,37.4755,37.2234,37.4078,165800.0
2008-02-15 13:00:00,60.87,61.11,60.72,61.01,152200.0,37.414,37.5615,37.3218,37.5,152200.0
2008-02-15 13:30:00,61.01,61.17,60.91,61.12,332300.0,37.5,37.5984,37.4386,37.5676,332300.0
2008-02-15 14:00:00,61.14,61.3,60.91,61.19,246800.0,37.5799,37.6783,37.4386,37.6107,246800.0
2008-02-15 14:30:00,61.17,61.35,60.97,61.27,197700.0,37.5984,37.709,37.4755,37.6598,197700.0
2008-02-15 15:00:00,61.27,61.79,61.22,61.69,316200.0,37.6598,37.9795,37.6291,37.918,316200.0
2008-02-15 15:30:00,61.69,62.03,61.65,61.94,377100.0,37.918,38.127,37.8934,38.0717,377100.0
2008-02-19 09:30:00,63.49,64.74,63.0,64.16,659000.0,39.0244,39.7927,38.7232,39.4362,659000.0
2008-02-19 10:00:00,64.16,65.09,64.12,64.76,709600.0,39.4362,40.0078,39.4116,39.805,709600.0
2008-02-19 10:30:00,64.76,64.88,63.97,64.09,522700.0,39.805,39.8787,39.3194,39.3932,522700.0
2008-02-19 11:00:00,64.09,64.13,63.6,63.81,518200.0,39.3932,39.4178,39.092,39.2211,518200.0
2008-02-19 11:30:00,63.8,64.37,63.77,64.25,347100.0,39.2149,39.5653,39.1965,39.4915,347100.0
2008-02-19 12:00:00,64.25,64.37,64.05,64.19,261500.0,39.4915,39.5653,39.3686,39.4546,261500.0
2008-02-19 12:30:00,64.19,64.21,63.88,63.91,183300.0,39.4546,39.4669,39.2641,39.2825,183300.0
2008-02-19 13:00:00,63.93,64.47,63.93,64.36,235000.0,39.2948,39.6267,39.2948,39.5591,235000.0
2008-02-19 13:30:00,64.38,64.45,64.04,64.21,179100.0,39.5714,39.6144,39.3624,39.4669,179100.0
2008-02-19 14:00:00,64.23,64.51,64.15,64.41,193900.0,39.4792,39.6513,39.4301,39.5899,193900.0
2008-02-19 14:30:00,64.44,64.47,63.71,63.71,275700.0,39.6083,39.6267,39.1596,39.1596,275700.0
2008-02-19 15:00:00,63.71,63.9,63.42,63.61,313200.0,39.1596,39.2764,38.9814,39.0981,313200.0
2008-02-19 15:30:00,63.63,64.19,63.56,63.93,483200.0,39.1104,39.4546,39.0674,39.2948,483200.0
2008-02-20 09:30:00,63.45,64.17,63.03,63.86,424500.0,38.9998,39.4423,38.7416,39.2518,424500.0
2008-02-20 10:00:00,63.87,65.45,63.8,65.28,813700.0,39.2579,40.2291,39.2149,40.1246,813700.0
2008-02-20 10:30:00,65.3,65.3,64.43,64.64,475900.0,40.1369,40.1369,39.6022,39.7312,475900.0
2008-02-20 11:00:00,64.66,65.45,64.62,65.32,493500.0,39.7435,40.2291,39.7189,40.1492,493500.0
2008-02-20 11:30:00,65.3,65.35,64.94,65.1,189600.0,40.1369,40.1676,39.9156,40.014,189600.0
2008-02-20 12:00:00,65.12,65.61,65.04,65.17,426300.0,40.0263,40.3274,39.9771,40.057,426300.0
2008-02-20 12:30:00,65.2,65.41,64.92,64.99,256800.0,40.0754,40.2045,39.9033,39.9464,256800.0
2008-02-20 13:00:00,65.0,65.26,64.89,64.89,203300.0,39.9525,40.1123,39.8849,39.8849,203300.0
2008-02-20 13:30:00,64.91,64.93,64.64,64.66,279000.0,39.8972,39.9095,39.7312,39.7435,279000.0
2008-02-20 14:00:00,64.7,65.0,64.57,64.89,289300.0,39.7681,39.9525,39.6882,39.8849,289300.0
2008-02-20 14:30:00,64.87,65.87,64.76,65.7,409000.0,39.8726,40.4873,39.805,40.3828,409000.0
2008-02-20 15:00:00,65.69,65.94,65.54,65.78,588200.0,40.3766,40.5303,40.2844,40.4319,588200.0
2008-02-20 15:30:00,65.78,66.41,65.77,65.99,1315500.0,40.4319,40.8192,40.4258,40.561,1315500.0
2008-02-21 09:30:00,66.09,66.5,65.5,66.16,539300.0,40.6225,40.8745,40.2598,40.6655,539300.0
2008-02-21 10:00:00,66.17,66.25,65.48,65.8,486700.0,40.6717,40.7208,40.2475,40.4442,486700.0
2008-02-21 10:30:00,65.81,65.88,64.76,64.81,432300.0,40.4504,40.4934,39.805,39.8357,432300.0
2008-02-21 11:00:00,64.8,65.34,64.72,65.19,413600.0,39.8296,40.1615,39.7804,40.0693,413600.0
2008-02-21 11:30:00,65.16,65.77,65.16,65.54,282500.0,40.0509,40.4258,40.0509,40.2844,282500.0
2008-02-21 12:00:00,65.51,65.6,65.1,65.15,239900.0,40.266,40.3213,40.014,40.0447,239900.0
2008-02-21 12:30:00,65.13,65.28,64.94,65.0,249000.0,40.0324,40.1246,39.9156,39.9525,249000.0
2008-02-21 13:00:00,65.0,65.1,64.66,65.03,175300.0,39.9525,40.014,39.7435,39.9709,175300.0
2008-02-21 13:30:00,65.04,65.04,64.4,64.6,185000.0,39.9771,39.9771,39.5837,39.7066,185000.0
2008-02-21 14:00:00,64.59,65.0,64.55,64.91,236600.0,39.7005,39.9525,39.6759,39.8972,236600.0
2008-02-21 14:30:00,64.9,64.93,64.41,64.58,244500.0,39.891,39.9095,39.5899,39.6944,244500.0
2008-02-21 15:00:00,64.57,64.58,63.96,64.22,477600.0,39.6882,39.6944,39.3133,39.4731,477600.0
2008-02-21 15:30:00,64.23,64.37,63.9,64.06,577300.0,39.4792,39.5653,39.2764,39.3747,577300.0
2008-02-22 09:30:00,64.26,65.08,64.25,64.62,426700.0,39.4977,40.0017,39.4915,39.7189,426700.0
2008-02-22 10:00:00,64.62,64.8,63.73,64.06,378600.0,39.7189,39.8296,39.1719,39.3747,378600.0
2008-02-22 10:30:00,64.12,64.19,63.37,63.94,282200.0,39.4116,39.4546,38.9506,39.301,282200.0
2008-02-22 11:00:00,63.97,64.72,63.94,64.51,187100.0,39.3194,39.7804,39.301,39.6513,187100.0
2008-02-22 11:30:00,64.51,64.9,64.12,64.36,256600.0,39.6513,39.891,39.4116,39.5591,256600.0
2008-02-22 12:00:00,64.35,64.38,63.85,63.99,365100.0,39.553,39.5714,39.2457,39.3317,365100.0
2008-02-22 12:30:00,63.99,64.57,63.84,64.42,156800.0,39.3317,39.6882,39.2395,39.596,156800.0
2008-02-22 13:00:00,64.42,65.0,64.14,64.61,329100.0,39.596,39.9525,39.4239,39.7128,329100.0
2008-02-22 13:30:00,64.61,64.69,64.15,64.39,234200.0,39.7128,39.762,39.4301,39.5776,234200.0
2008-02-22 14:00:00,64.39,64.71,64.27,64.59,197900.0,39.5776,39.7743,39.5038,39.7005,197900.0
2008-02-22 14:30:00,64.58,65.0,64.46,64.88,151700.0,39.6944,39.9525,39.6206,39.8787,151700.0
2008-02-22 15:00:00,64.87,65.0,64.38,64.87,303100.0,39.8726,39.9525,39.5714,39.8726,303100.0
2008-02-22 15:30:00,64.87,65.96,64.82,65.96,755800.0,39.8726,40.5426,39.8419,40.5426,755800.0
2008-02-25 09:30:00,65.8,65.95,64.91,65.0,393400.0,40.4442,40.5364,39.8972,39.9525,393400.0
2008-02-25 10:00:00,65.0,66.2,64.71,66.18,518200.0,39.9525,40.6901,39.7743,40.6778,518200.0
2008-02-25 10:30:00,66.16,66.65,65.75,66.63,416300.0,40.6655,40.9667,40.4135,40.9544,416300.0
2008-02-25 11:00:00,66.6,66.65,66.02,66.07,325700.0,40.936,40.9667,40.5795,40.6102,325700.0
2008-02-25 11:30:00,66.08,66.08,65.35,65.55,219000.0,40.6163,40.6163,40.1676,40.2906,219000.0
2008-02-25 12:00:00,65.5,65.75,65.43,65.47,150000.0,40.2598,40.4135,40.2168,40.2414,150000.0
2008-02-25 12:30:00,65.52,65.96,65.49,65.82,144500.0,40.2721,40.5426,40.2537,40.4565,144500.0
2008-02-25 13:00:00,65.82,66.0,65.68,65.77,120800.0,40.4565,40.5672,40.3705,40.4258,120800.0
2008-02-25 13:30:00,65.77,65.82,65.37,65.72,217500.0,40.4258,40.4565,40.1799,40.3951,217500.0
2008-02-25 14:00:00,65.72,66.39,65.69,66.26,262700.0,40.3951,40.8069,40.3766,40.727,262700.0
2008-02-25 14:30:00,66.27,66.46,65.58,65.98,379300.0,40.7331,40.8499,40.309,40.5549,379300.0
2008-02-25 15:00:00,65.98,66.65,65.94,66.6,333200.0,40.5549,40.9667,40.5303,40.936,333200.0
2008-02-25 15:30:00,66.59,67.0,66.48,66.7,573200.0,40.9298,41.1818,40.8622,40.9974,573200.0
2008-02-26 09:30:00,66.58,67.17,66.11,67.09,463300.0,40.9237,41.2863,40.6348,41.2371,463300.0
2008-02-26 10:00:00,67.08,67.59,66.68,67.15,447400.0,41.231,41.5445,40.9851,41.274,447400.0
2008-02-26 10:30:00,67.14,68.14,66.97,67.47,561000.0,41.2679,41.8825,41.1634,41.4707,561000.0
2008-02-26 11:00:00,67.51,67.91,67.28,67.86,437000.0,41.4953,41.7411,41.3539,41.7104,437000.0
2008-02-26 11:30:00,67.85,68.34,67.84,68.34,330700.0,41.7043,42.0055,41.6981,42.0055,330700.0
2008-02-26 12:00:00,68.34,68.38,67.77,68.02,315200.0,42.0055,42.03,41.6551,41.8088,315200.0
2008-02-26 12:30:00,68.03,68.05,67.62,67.86,251200.0,41.8149,41.8272,41.5629,41.7104,251200.0
2008-02-26 13:00:00,67.84,68.05,67.39,67.54,325500.0,41.6981,41.8272,41.4215,41.5137,325500.0
2008-02-26 13:30:00,67.56,67.69,67.24,67.27,334100.0,41.526,41.6059,41.3293,41.3478,334100.0
2008-02-26 14:00:00,67.25,67.86,67.06,67.8,261500.0,41.3355,41.7104,41.2187,41.6735,261500.0
2008-02-26 14:30:00,67.83,68.25,67.77,68.1,327200.0,41.692,41.9501,41.6551,41.8579,327200.0
2008-02-26 15:00:00,68.11,68.11,67.43,67.96,399300.0,41.8641,41.8641,41.4461,41.7719,399300.0
2008-02-26 15:30:00,67.96,68.01,67.58,67.88,534500.0,41.7719,41.8026,41.5383,41.7227,534500.0
2008-02-27 09:30:00,67.36,68.22,66.1,68.09,646600.0,41.4031,41.9317,40.6286,41.8518,646600.0
2008-02-27 10:00:00,68.09,68.5,67.95,68.09,388900.0,41.8518,42.1038,41.7657,41.8518,388900.0
2008-02-27 10:30:00,68.1,68.78,68.01,68.55,334200.0,41.8579,42.2759,41.8026,42.1345,334200.0
2008-02-27 11:00:00,68.55,68.67,68.27,68.47,222800.0,42.1345,42.2083,41.9624,42.0854,222800.0
2008-02-27 11:30:00,68.48,68.58,68.37,68.5,279600.0,42.0915,42.153,42.0239,42.1038,279600.0
2008-02-27 12:00:00,68.52,68.56,68.34,68.51,248000.0,42.1161,42.1407,42.0055,42.1099,248000.0
2008-02-27 12:30:00,68.51,68.74,68.44,68.56,231700.0,42.1099,42.2513,42.0669,42.1407,231700.0
2008-02-27 13:00:00,68.53,68.63,68.44,68.51,166900.0,42.1222,42.1837,42.0669,42.1099,166900.0
2008-02-27 13:30:00,68.51,68.57,67.92,68.08,319400.0,42.1099,42.1468,41.7473,41.8456,319400.0
2008-02-27 14:00:00,68.04,68.05,67.44,67.57,335100.0,41.8211,41.8272,41.4523,41.5322,335100.0
2008-02-27 14:30:00,67.55,67.6,67.11,67.44,464900.0,41.5199,41.5506,41.2494,41.4523,464900.0
2008-02-27 15:00:00,67.43,68.07,67.36,67.95,375500.0,41.4461,41.8395,41.4031,41.7657,375500.0
2008-02-27 15:30:00,67.99,68.18,67.82,68.02,475300.0,41.7903,41.9071,41.6858,41.8088,475300.0
2008-02-28 09:30:00,67.3,68.17,67.29,68.0,450100.0,41.3662,41.901,41.3601,41.7965,450100.0
2008-02-28 10:00:00,68.02,68.47,67.85,68.39,501900.0,41.8088,42.0854,41.7043,42.0362,501900.0
2008-02-28 10:30:00,68.36,68.53,67.97,68.08,629800.0,42.0177,42.1222,41.778,41.8456,629800.0
2008-02-28 11:00:00,68.07,68.15,67.57,67.75,402100.0,41.8395,41.8887,41.5322,41.6428,402100.0
2008-02-28 11:30:00,67.76,67.84,67.35,67.81,478800.0,41.649,41.6981,41.3969,41.6797,478800.0
2008-02-28 12:00:00,67.82,68.0,67.54,67.94,281900.0,41.6858,41.7965,41.5137,41.7596,281900.0
2008-02-28 12:30:00,67.92,68.11,67.81,67.93,380600.0,41.7473,41.8641,41.6797,41.7534,380600.0
2008-02-28 13:00:00,67.93,68.45,67.87,68.17,306900.0,41.7534,42.0731,41.7166,41.901,306900.0
2008-02-28 13:30:00,68.17,68.56,68.07,68.5,330900.0,41.901,42.1407,41.8395,42.1038,330900.0
2008-02-28 14:00:00,68.52,68.7,68.19,68.47,803200.0,42.1161,42.2267,41.9133,42.0854,803200.0
2008-02-28 14:30:00,68.47,68.5,68.15,68.3,540400.0,42.0854,42.1038,41.8887,41.9809,540400.0
2008-02-28 15:00:00,68.31,68.34,67.89,68.01,514900.0,41.987,42.0055,41.7289,41.8026,514900.0
2008-02-28 15:30:00,68.02,68.18,67.75,68.09,654200.0,41.8088,41.9071,41.6428,41.8518,654200.0
2008-02-29 09:30:00,67.41,67.58,66.5,66.66,354700.0,41.4338,41.5383,40.8745,40.9728,354700.0
2008-02-29 10:00:00,66.67,66.7,66.1,66.32,347900.0,40.979,40.9974,40.6286,40.7639,347900.0
2008-02-29 10:30:00,66.28,66.33,65.74,65.82,203400.0,40.7393,40.77,40.4074,40.4565,203400.0
2008-02-29 11:00:00,65.83,66.05,65.56,65.94,191600.0,40.4627,40.5979,40.2967,40.5303,191600.0
2008-02-29 11:30:00,65.94,66.43,65.9,66.19,132000.0,40.5303,40.8315,40.5057,40.6839,132000.0
2008-02-29 12:00:00,66.19,66.51,66.02,66.34,210000.0,40.6839,40.8806,40.5795,40.7761,210000.0
2008-02-29 12:30:00,66.37,66.48,66.17,66.43,195500.0,40.7946,40.8622,40.6717,40.8315,195500.0
2008-02-29 13:00:00,66.4,66.65,66.33,66.59,183100.0,40.813,40.9667,40.77,40.9298,183100.0
2008-02-29 13:30:00,66.54,66.57,65.93,66.06,202700.0,40.8991,40.9175,40.5241,40.604,202700.0
2008-02-29 14:00:00,66.03,66.03,65.63,65.79,277700.0,40.5856,40.5856,40.3397,40.4381,277700.0
2008-02-29 14:30:00,65.78,65.91,65.49,65.7,348500.0,40.4319,40.5118,40.2537,40.3828,348500.0
2008-02-29 15:00:00,65.7,65.7,65.17,65.19,643000.0,40.3828,40.3828,40.057,40.0693,643000.0
2008-02-29 15:30:00,65.2,65.23,64.3,64.67,1395200.0,40.0754,40.0939,39.5222,39.7497,1395200.0
2008-03-03 09:30:00,64.78,65.89,64.0,64.54,669900.0,39.8173,40.4995,39.3379,39.6698,669900.0
2008-03-03 10:00:00,64.54,65.44,64.46,65.34,668700.0,39.6698,40.223,39.6206,40.1615,668700.0
2008-03-03 10:30:00,65.32,65.33,64.81,64.9,358900.0,40.1492,40.1553,39.8357,39.891,358900.0
2008-03-03 11:00:00,64.9,64.92,64.25,64.78,366500.0,39.891,39.9033,39.4915,39.8173,366500.0
2008-03-03 11:30:00,64.75,64.98,64.46,64.9,221400.0,39.7988,39.9402,39.6206,39.891,221400.0
2008-03-03 12:00:00,64.9,64.99,64.56,64.84,348600.0,39.891,39.9464,39.6821,39.8542,348600.0
2008-03-03 12:30:00,64.82,65.05,64.78,64.93,392600.0,39.8419,39.9832,39.8173,39.9095,392600.0
2008-03-03 13:00:00,64.93,65.1,64.7,65.04,461600.0,39.9095,40.014,39.7681,39.9771,461600.0
2008-03-03 13:30:00,65.01,65.69,64.9,64.98,720700.0,39.9587,40.3766,39.891,39.9402,720700.0
2008-03-03 14:00:00,64.97,65.36,64.93,65.25,1019400.0,39.9341,40.1738,39.9095,40.1062,1019400.0
2008-03-03 14:30:00,65.27,65.46,64.74,64.8,558300.0,40.1185,40.2352,39.7927,39.8296,558300.0
2008-03-03 15:00:00,64.8,65.36,64.8,65.26,768200.0,39.8296,40.1738,39.8296,40.1123,768200.0
2008-03-03 15:30:00,65.31,66.15,65.22,66.14,683500.0,40.143,40.6594,40.0877,40.6532,683500.0
2008-03-04 09:30:00,65.31,67.83,65.31,67.7,671100.0,40.143,41.692,40.143,41.6121,671100.0
2008-03-04 10:00:00,67.7,68.4,67.63,67.8,822100.0,41.6121,42.0423,41.569,41.6735,822100.0
2008-03-04 10:30:00,67.84,68.18,66.71,66.71,551400.0,41.6981,41.9071,41.0036,41.0036,551400.0
2008-03-04 11:00:00,66.71,67.2,66.23,66.68,531900.0,41.0036,41.3047,40.7085,40.9851,531900.0
2008-03-04 11:30:00,66.66,66.89,65.81,65.91,385800.0,40.9728,41.1142,40.4504,40.5118,385800.0
2008-03-04 12:00:00,65.89,66.46,65.86,66.4,475000.0,40.4995,40.8499,40.4811,40.813,475000.0
2008-03-04 12:30:00,66.41,66.82,66.06,66.14,339900.0,40.8192,41.0712,40.604,40.6532,339900.0
2008-03-04 13:00:00,66.15,66.37,65.81,66.19,208000.0,40.6594,40.7946,40.4504,40.6839,208000.0
2008-03-04 13:30:00,66.19,66.28,65.52,65.72,259300.0,40.6839,40.7393,40.2721,40.3951,259300.0
2008-03-04 14:00:00,65.75,66.05,65.31,65.76,378800.0,40.4135,40.5979,40.143,40.4196,378800.0
2008-03-04 14:30:00,65.78,66.3,65.62,65.85,394500.0,40.4319,40.7516,40.3336,40.475,394500.0
2008-03-04 15:00:00,65.92,67.13,65.82,66.52,491600.0,40.518,41.2617,40.4565,40.8868,491600.0
2008-03-04 15:30:00,66.48,67.3,66.45,66.68,629300.0,40.8622,41.3662,40.8438,40.9851,629300.0
2008-03-05 09:30:00,67.76,68.15,67.41,67.71,476300.0,41.649,41.8887,41.4338,41.6182,476300.0
2008-03-05 10:00:00,67.76,68.78,67.76,68.62,492400.0,41.649,42.2759,41.649,42.1776,492400.0
2008-03-05 10:30:00,68.61,69.0,68.43,68.81,364100.0,42.1714,42.4111,42.0608,42.2943,364100.0
2008-03-05 11:00:00,68.78,69.19,68.7,69.17,351500.0,42.2759,42.5279,42.2267,42.5156,351500.0
2008-03-05 11:30:00,69.13,69.33,68.97,69.26,343100.0,42.491,42.614,42.3927,42.5709,343100.0
2008-03-05 12:00:00,69.25,69.79,68.9,69.05,442800.0,42.5648,42.8967,42.3497,42.4419,442800.0
2008-03-05 12:30:00,69.05,69.28,68.94,69.05,216100.0,42.4419,42.5832,42.3742,42.4419,216100.0
2008-03-05 13:00:00,69.06,69.3,68.39,68.45,398700.0,42.448,42.5955,42.0362,42.0731,398700.0
2008-03-05 13:30:00,68.5,68.9,68.0,68.73,460100.0,42.1038,42.3497,41.7965,42.2452,460100.0
2008-03-05 14:00:00,68.76,69.22,68.58,69.17,291000.0,42.2636,42.5463,42.153,42.5156,291000.0
2008-03-05 14:30:00,69.14,69.5,68.87,69.35,331300.0,42.4972,42.7184,42.3312,42.6263,331300.0
2008-03-05 15:00:00,69.31,69.31,68.92,69.19,429400.0,42.6017,42.6017,42.362,42.5279,429400.0
2008-03-05 15:30:00,69.19,69.5,69.08,69.37,802800.0,42.5279,42.7184,42.4603,42.6385,802800.0
2008-03-06 09:30:00,69.24,69.85,68.48,69.09,710000.0,42.5586,42.9336,42.0915,42.4664,710000.0
2008-03-06 10:00:00,69.08,69.25,68.19,68.93,449600.0,42.4603,42.5648,41.9133,42.3681,449600.0
2008-03-06 10:30:00,68.93,69.85,68.93,69.47,496500.0,42.3681,42.9336,42.3681,42.7,496500.0
2008-03-06 11:00:00,69.5,69.71,68.93,69.18,433800.0,42.7184,42.8475,42.3681,42.5218,433800.0
2008-03-06 11:30:00,69.16,69.43,69.03,69.08,221000.0,42.5095,42.6754,42.4296,42.4603,221000.0
2008-03-06 12:00:00,69.07,69.09,68.11,68.36,409400.0,42.4541,42.4664,41.8641,42.0177,409400.0
2008-03-06 12:30:00,68.39,68.62,68.22,68.36,210600.0,42.0362,42.1776,41.9317,42.0177,210600.0
2008-03-06 13:00:00,68.38,68.59,68.18,68.18,261000.0,42.03,42.1591,41.9071,41.9071,261000.0
2008-03-06 13:30:00,68.18,68.97,68.0,68.72,326600.0,41.9071,42.3927,41.7965,42.239,326600.0
2008-03-06 14:00:00,68.73,69.02,68.5,68.6,216000.0,42.2452,42.4234,42.1038,42.1653,216000.0
2008-03-06 14:30:00,68.6,69.13,68.48,69.01,232600.0,42.1653,42.491,42.0915,42.4173,232600.0
2008-03-06 15:00:00,69.0,69.19,68.5,69.17,347200.0,42.4111,42.5279,42.1038,42.5156,347200.0
2008-03-06 15:30:00,69.15,69.15,68.3,68.49,679400.0,42.5033,42.5033,41.9809,42.0976,679400.0
2008-03-07 09:30:00,66.71,68.75,66.23,68.6,707300.0,41.0036,42.2575,40.7085,42.1653,707300.0
2008-03-07 10:00:00,68.64,69.0,68.03,68.06,531400.0,42.1898,42.4111,41.8149,41.8333,531400.0
2008-03-07 10:30:00,68.05,68.59,68.0,68.11,433100.0,41.8272,42.1591,41.7965,41.8641,433100.0
2008-03-07 11:00:00,68.11,68.16,67.7,67.81,388400.0,41.8641,41.8948,41.6121,41.6797,388400.0
2008-03-07 11:30:00,67.82,68.17,67.39,67.47,224400.0,41.6858,41.901,41.4215,41.4707,224400.0
2008-03-07 12:00:00,67.45,67.5,66.77,67.02,307700.0,41.4584,41.4891,41.0404,41.1941,307700.0
2008-03-07 12:30:00,67.04,67.33,66.75,67.13,240600.0,41.2064,41.3847,41.0282,41.2617,240600.0
2008-03-07 13:00:00,67.12,67.14,66.67,66.83,214200.0,41.2556,41.2679,40.979,41.0773,214200.0
2008-03-07 13:30:00,66.84,66.86,66.05,66.13,290900.0,41.0835,41.0958,40.5979,40.6471,290900.0
2008-03-07 14:00:00,66.13,66.19,65.76,66.01,469600.0,40.6471,40.6839,40.4196,40.5733,469600.0
2008-03-07 14:30:00,66.01,66.55,65.68,66.54,344900.0,40.5733,40.9052,40.3705,40.8991,344900.0
2008-03-07 15:00:00,66.55,67.52,66.31,67.11,617900.0,40.9052,41.5014,40.7577,41.2494,617900.0
2008-03-07 15:30:00,67.07,67.17,66.49,66.54,663600.0,41.2248,41.2863,40.8683,40.8991,663600.0
2008-03-10 09:30:00,66.57,66.57,64.0,64.18,719600.0,40.9175,40.9175,39.3379,39.4485,719600.0
2008-03-10 10:00:00,64.18,64.61,63.67,64.28,572800.0,39.4485,39.7128,39.135,39.51,572800.0
2008-03-10 10:30:00,64.35,65.27,64.31,64.64,397200.0,39.553,40.1185,39.5284,39.7312,397200.0
2008-03-10 11:00:00,64.61,64.89,64.02,64.02,337600.0,39.7128,39.8849,39.3501,39.3501,337600.0
2008-03-10 11:30:00,64.05,64.06,63.42,63.74,364100.0,39.3686,39.3747,38.9814,39.178,364100.0
2008-03-10 12:00:00,63.75,63.79,63.22,63.67,504600.0,39.1842,39.2088,38.8584,39.135,504600.0
2008-03-10 12:30:00,63.65,64.23,63.58,63.95,336500.0,39.1227,39.4792,39.0797,39.3071,336500.0
2008-03-10 13:00:00,63.97,64.26,63.31,63.33,243800.0,39.3194,39.4977,38.9137,38.926,243800.0
2008-03-10 13:30:00,63.35,63.6,63.27,63.36,300400.0,38.9383,39.092,38.8892,38.9445,300400.0
2008-03-10 14:00:00,63.38,63.5,62.78,63.25,346600.0,38.9568,39.0305,38.588,38.8769,346600.0
2008-03-10 14:30:00,63.24,63.52,63.07,63.2,331400.0,38.8707,39.0428,38.7662,38.8461,331400.0
2008-03-10 15:00:00,63.23,63.57,62.95,63.48,567900.0,38.8646,39.0736,38.6925,39.0182,567900.0
2008-03-10 15:30:00,63.47,63.6,63.04,63.25,697000.0,39.0121,39.092,38.7478,38.8769,697000.0
2008-03-11 09:30:00,64.8,66.46,64.8,65.77,612700.0,39.8296,40.8499,39.8296,40.4258,612700.0
2008-03-11 10:00:00,65.77,66.26,65.56,66.15,517700.0,40.4258,40.727,40.2967,40.6594,517700.0
2008-03-11 10:30:00,66.16,66.35,65.75,65.95,475700.0,40.6655,40.7823,40.4135,40.5364,475700.0
2008-03-11 11:00:00,65.95,66.25,65.57,66.12,271200.0,40.5364,40.7208,40.3029,40.6409,271200.0
2008-03-11 11:30:00,66.12,66.27,65.16,65.28,274900.0,40.6409,40.7331,40.0509,40.1246,274900.0
2008-03-11 12:00:00,65.29,65.85,65.09,65.2,186400.0,40.1308,40.475,40.0078,40.0754,186400.0
2008-03-11 12:30:00,65.2,65.23,64.68,65.09,192900.0,40.0754,40.0939,39.7558,40.0078,192900.0
2008-03-11 13:00:00,65.09,65.81,64.82,65.78,688900.0,40.0078,40.4504,39.8419,40.4319,688900.0
2008-03-11 13:30:00,65.77,65.88,65.33,65.54,419900.0,40.4258,40.4934,40.1553,40.2844,419900.0
2008-03-11 14:00:00,65.52,65.68,65.48,65.56,383300.0,40.2721,40.3705,40.2475,40.2967,383300.0
2008-03-11 14:30:00,65.55,66.78,65.51,66.62,474300.0,40.2906,41.0466,40.266,40.9482,474300.0
2008-03-11 15:00:00,66.6,67.08,66.31,66.89,396400.0,40.936,41.231,40.7577,41.1142,396400.0
2008-03-11 15:30:00,66.89,67.37,66.67,67.33,726600.0,41.1142,41.4092,40.979,41.3847,726600.0
2008-03-12 09:30:00,67.42,67.8,66.66,66.81,536300.0,41.44,41.6735,40.9728,41.065,536300.0
2008-03-12 10:00:00,66.81,67.26,66.51,66.61,449000.0,41.065,41.3416,40.8806,40.9421,449000.0
2008-03-12 10:30:00,66.59,66.86,65.97,66.71,322900.0,40.9298,41.0958,40.5487,41.0036,322900.0
2008-03-12 11:00:00,66.69,68.15,66.69,67.8,380500.0,40.9913,41.8887,40.9913,41.6735,380500.0
2008-03-12 11:30:00,67.75,67.9,67.58,67.74,267800.0,41.6428,41.735,41.5383,41.6367,267800.0
2008-03-12 12:00:00,67.74,67.9,67.47,67.66,152100.0,41.6367,41.735,41.4707,41.5875,152100.0
2008-03-12 12:30:00,67.64,67.96,67.5,67.8,227100.0,41.5752,41.7719,41.4891,41.6735,227100.0
2008-03-12 13:00:00,67.81,68.19,67.76,67.93,161800.0,41.6797,41.9133,41.649,41.7534,161800.0
2008-03-12 13:30:00,67.93,67.95,67.26,67.6,189300.0,41.7534,41.7657,41.3416,41.5506,189300.0
2008-03-12 14:00:00,67.6,67.86,67.32,67.66,245900.0,41.5506,41.7104,41.3785,41.5875,245900.0
2008-03-12 14:30:00,67.63,68.29,67.54,68.2,286300.0,41.569,41.9747,41.5137,41.9194,286300.0
2008-03-12 15:00:00,68.18,68.19,67.77,67.86,297300.0,41.9071,41.9133,41.6551,41.7104,297300.0
2008-03-12 15:30:00,67.84,67.9,67.43,67.63,571000.0,41.6981,41.735,41.4461,41.569,571000.0
2008-03-13 09:30:00,66.44,67.33,65.61,65.92,711800.0,40.8376,41.3847,40.3274,40.518,711800.0
2008-03-13 10:00:00,65.99,67.36,65.97,67.17,743700.0,40.561,41.4031,40.5487,41.2863,743700.0
2008-03-13 10:30:00,67.19,67.88,66.85,67.82,496600.0,41.2986,41.7227,41.0896,41.6858,496600.0
2008-03-13 11:00:00,67.84,70.0,66.85,69.51,845500.0,41.6981,43.0258,41.0896,42.7246,845500.0
2008-03-13 11:30:00,69.49,69.91,69.27,69.84,482300.0,42.7123,42.9705,42.5771,42.9274,482300.0
2008-03-13 12:00:00,69.83,70.7,69.83,70.42,632500.0,42.9213,43.456,42.9213,43.2839,632500.0
2008-03-13 12:30:00,70.41,70.78,70.32,70.6,767100.0,43.2778,43.5052,43.2225,43.3946,767100.0
2008-03-13 13:00:00,70.63,71.59,70.55,71.5,811400.0,43.413,44.0031,43.3638,43.9478,811400.0
2008-03-13 13:30:00,71.55,71.97,71.22,71.5,1063100.0,43.9785,44.2366,43.7757,43.9478,1063100.0
2008-03-13 14:00:00,71.5,72.67,71.41,72.58,744700.0,43.9478,44.6669,43.8924,44.6116,744700.0
2008-03-13 14:30:00,72.58,72.72,71.95,72.22,991200.0,44.6116,44.6976,44.2244,44.3903,991200.0
2008-03-13 15:00:00,72.25,73.12,71.95,72.98,1113700.0,44.4087,44.9435,44.2244,44.8574,1113700.0
2008-03-13 15:30:00,72.99,73.14,72.32,72.56,1467700.0,44.8636,44.9558,44.4518,44.5993,1467700.0
2008-03-14 09:30:00,72.86,73.25,70.25,70.36,1219100.0,44.7837,45.0234,43.1794,43.2471,1219100.0
2008-03-14 10:00:00,70.33,72.53,70.01,72.19,924100.0,43.2286,44.5809,43.0319,44.3719,924100.0
2008-03-14 10:30:00,72.15,72.66,71.24,72.44,578500.0,44.3473,44.6608,43.7879,44.5255,578500.0
2008-03-14 11:00:00,72.4,72.69,71.64,71.74,343200.0,44.5009,44.6792,44.0338,44.0953,343200.0
2008-03-14 11:30:00,71.68,72.3,71.46,71.88,337400.0,44.0584,44.4395,43.9232,44.1813,337400.0
2008-03-14 12:00:00,71.85,71.96,71.5,71.59,316100.0,44.1629,44.2305,43.9478,44.0031,316100.0
2008-03-14 12:30:00,71.59,71.68,70.9,70.9,358900.0,44.0031,44.0584,43.579,43.579,358900.0
2008-03-14 13:00:00,70.9,71.08,70.58,70.64,384500.0,43.579,43.6896,43.3823,43.4192,384500.0
2008-03-14 13:30:00,70.63,70.89,70.29,70.45,354900.0,43.413,43.5728,43.204,43.3024,354900.0
2008-03-14 14:00:00,70.4,70.54,69.5,69.68,444200.0,43.2716,43.3577,42.7184,42.8291,444200.0
2008-03-14 14:30:00,69.64,70.86,69.51,70.47,416800.0,42.8045,43.5544,42.7246,43.3147,416800.0
2008-03-14 15:00:00,70.5,71.8,70.25,71.4,1105300.0,43.3331,44.1322,43.1794,43.8863,1105300.0
2008-03-14 15:30:00,71.4,71.71,70.87,71.1,830700.0,43.8863,44.0768,43.5605,43.7019,830700.0
2008-03-17 09:30:00,69.33,69.86,68.48,69.49,641800.0,42.614,42.9397,42.0915,42.7123,641800.0
2008-03-17 10:00:00,69.47,71.69,69.43,71.28,516600.0,42.7,44.0645,42.6754,43.8125,516600.0
2008-03-17 10:30:00,71.25,72.32,70.53,71.46,646400.0,43.7941,44.4518,43.3515,43.9232,646400.0
2008-03-17 11:00:00,71.45,71.74,69.96,70.17,482800.0,43.917,44.0953,43.0012,43.1303,482800.0
2008-03-17 11:30:00,70.19,70.59,69.7,69.75,450000.0,43.1426,43.3884,42.8414,42.8721,450000.0
2008-03-17 12:00:00,69.75,69.76,68.81,68.99,488000.0,42.8721,42.8783,42.2943,42.405,488000.0
2008-03-17 12:30:00,68.99,69.73,68.45,69.64,354300.0,42.405,42.8598,42.0731,42.8045,354300.0
2008-03-17 13:00:00,69.59,69.64,68.64,69.03,222400.0,42.7738,42.8045,42.1898,42.4296,222400.0
2008-03-17 13:30:00,69.05,69.65,68.51,69.53,263700.0,42.4419,42.8106,42.1099,42.7369,263700.0
2008-03-17 14:00:00,69.53,70.45,69.44,69.59,279200.0,42.7369,43.3024,42.6816,42.7738,279200.0
2008-03-17 14:30:00,69.59,70.3,69.31,70.04,275800.0,42.7738,43.2102,42.6017,43.0504,275800.0
2008-03-17 15:00:00,70.02,71.27,69.81,70.78,540800.0,43.0381,43.8064,42.909,43.5052,540800.0
2008-03-17 15:30:00,70.78,71.49,70.35,70.44,465600.0,43.5052,43.9416,43.2409,43.2962,465600.0
2008-03-18 09:30:00,71.75,72.47,71.01,71.56,647800.0,44.1014,44.544,43.6466,43.9846,647800.0
2008-03-18 10:00:00,71.55,72.06,71.35,71.88,457900.0,43.9785,44.292,43.8556,44.1813,457900.0
2008-03-18 10:30:00,71.88,73.43,71.8,73.42,961000.0,44.1813,45.134,44.1322,45.1279,961000.0
2008-03-18 11:00:00,73.42,74.6,73.32,74.41,1274600.0,45.1279,45.8532,45.0664,45.7364,1274600.0
2008-03-18 11:30:00,74.43,75.67,74.4,75.12,1225400.0,45.7487,46.5109,45.7303,46.1728,1225400.0
2008-03-18 12:00:00,75.15,75.15,73.84,73.89,978400.0,46.1912,46.1912,45.386,45.4168,978400.0
2008-03-18 12:30:00,73.9,73.99,73.63,73.84,510100.0,45.4229,45.4782,45.257,45.386,510100.0
2008-03-18 13:00:00,73.83,73.9,73.59,73.75,398800.0,45.3799,45.4229,45.2324,45.3307,398800.0
2008-03-18 13:30:00,73.78,73.93,73.5,73.81,268800.0,45.3492,45.4414,45.1771,45.3676,268800.0
2008-03-18 14:00:00,73.81,73.98,72.52,72.96,746200.0,45.3676,45.4721,44.5747,44.8452,746200.0
2008-03-18 14:30:00,72.96,74.46,72.47,74.31,846900.0,44.8452,45.7671,44.544,45.6749,846900.0
2008-03-18 15:00:00,74.28,74.4,73.64,73.95,728200.0,45.6565,45.7303,45.2631,45.4537,728200.0
2008-03-18 15:30:00,73.92,74.75,73.78,74.38,983800.0,45.4352,45.9454,45.3492,45.718,983800.0
2008-03-19 09:30:00,73.36,73.98,71.56,71.56,1219400.0,45.091,45.4721,43.9846,43.9846,1219400.0
2008-03-19 10:00:00,71.51,71.99,70.9,71.27,898500.0,43.9539,44.2489,43.579,43.8064,898500.0
2008-03-19 10:30:00,71.28,71.34,70.67,70.77,416000.0,43.8125,43.8494,43.4376,43.4991,416000.0
2008-03-19 11:00:00,70.79,71.18,70.44,71.05,278100.0,43.5114,43.7511,43.2962,43.6712,278100.0
2008-03-19 11:30:00,71.1,71.25,70.44,70.59,286000.0,43.7019,43.7941,43.2962,43.3884,286000.0
2008-03-19 12:00:00,70.6,70.7,70.05,70.26,489400.0,43.3946,43.456,43.0565,43.1856,489400.0
2008-03-19 12:30:00,70.24,70.38,69.8,70.09,391400.0,43.1733,43.2593,42.9028,43.0811,391400.0
2008-03-19 13:00:00,70.09,70.73,70.0,70.06,383100.0,43.0811,43.4745,43.0258,43.0627,383100.0
2008-03-19 13:30:00,70.1,70.14,69.57,69.9,499000.0,43.0872,43.1118,42.7615,42.9643,499000.0
2008-03-19 14:00:00,69.87,69.93,69.17,69.31,509800.0,42.9459,42.9828,42.5156,42.6017,509800.0
2008-03-19 14:30:00,69.3,69.52,68.81,69.4,388700.0,42.5955,42.7307,42.2943,42.657,388700.0
2008-03-19 15:00:00,69.42,69.81,68.77,68.98,486300.0,42.6693,42.909,42.2698,42.3988,486300.0
2008-03-19 15:30:00,68.97,69.15,68.09,68.2,997200.0,42.3927,42.5033,41.8518,41.9194,997200.0
2008-03-20 09:30:00,68.19,68.7,65.0,67.0,1691600.0,41.9133,42.2267,39.9525,41.1818,1691600.0
2008-03-20 10:00:00,67.0,68.41,66.6,68.21,875500.0,41.1818,42.0485,40.936,41.9255,875500.0
2008-03-20 10:30:00,68.2,69.57,68.06,69.4,537600.0,41.9194,42.7615,41.8333,42.657,537600.0
2008-03-20 11:00:00,69.41,69.52,68.47,69.03,404200.0,42.6631,42.7307,42.0854,42.4296,404200.0
2008-03-20 11:30:00,69.02,69.16,68.24,68.28,308900.0,42.4234,42.5095,41.944,41.9686,308900.0
2008-03-20 12:00:00,68.28,68.76,68.01,68.01,210100.0,41.9686,42.2636,41.8026,41.8026,210100.0
2008-03-20 12:30:00,68.01,68.14,67.69,67.9,294400.0,41.8026,41.8825,41.6059,41.735,294400.0
2008-03-20 13:00:00,67.98,68.51,67.88,68.51,171500.0,41.7842,42.1099,41.7227,42.1099,171500.0
2008-03-20 13:30:00,68.45,69.04,68.39,68.87,202600.0,42.0731,42.4357,42.0362,42.3312,202600.0
2008-03-20 14:00:00,68.87,69.27,68.63,68.97,287900.0,42.3312,42.5771,42.1837,42.3927,287900.0
2008-03-20 14:30:00,68.98,69.76,68.96,69.69,295400.0,42.3988,42.8783,42.3865,42.8352,295400.0
2008-03-20 15:00:00,69.71,70.01,69.22,69.47,350300.0,42.8475,43.0319,42.5463,42.7,350300.0
2008-03-20 15:30:00,69.48,69.53,68.3,68.99,852700.0,42.7062,42.7369,41.9809,42.405,852700.0
2008-03-24 09:30:00,69.24,70.68,69.24,70.06,443100.0,42.5586,43.4437,42.5586,43.0627,443100.0
2008-03-24 10:00:00,70.07,71.05,69.89,71.01,646900.0,43.0688,43.6712,42.9582,43.6466,646900.0
2008-03-24 10:30:00,71.03,71.88,71.0,71.85,572500.0,43.6589,44.1813,43.6404,44.1629,572500.0
2008-03-24 11:00:00,71.83,72.26,71.59,72.18,342900.0,44.1506,44.4149,44.0031,44.3657,342900.0
2008-03-24 11:30:00,72.17,72.75,71.63,71.67,553200.0,44.3596,44.7161,44.0277,44.0522,553200.0
2008-03-24 12:00:00,71.68,72.1,71.63,72.03,268100.0,44.0584,44.3165,44.0277,44.2735,268100.0
2008-03-24 12:30:00,72.03,72.39,72.0,72.15,230300.0,44.2735,44.4948,44.2551,44.3473,230300.0
2008-03-24 13:00:00,72.13,72.24,72.06,72.23,151300.0,44.335,44.4026,44.292,44.3965,151300.0
2008-03-24 13:30:00,72.2,72.22,71.93,72.01,281500.0,44.378,44.3903,44.2121,44.2612,281500.0
2008-03-24 14:00:00,72.01,72.03,71.55,71.75,201800.0,44.2612,44.2735,43.9785,44.1014,201800.0
2008-03-24 14:30:00,71.71,71.93,71.35,71.41,250000.0,44.0768,44.2121,43.8556,43.8924,250000.0
2008-03-24 15:00:00,71.41,71.64,71.06,71.06,266200.0,43.8924,44.0338,43.6773,43.6773,266200.0
2008-03-24 15:30:00,71.07,71.48,70.97,71.13,339800.0,43.6835,43.9355,43.622,43.7203,339800.0
2008-03-25 09:30:00,71.95,73.15,71.9,72.65,705200.0,44.2244,44.9619,44.1936,44.6546,705200.0
2008-03-25 10:00:00,72.66,72.83,71.5,72.56,834900.0,44.6608,44.7652,43.9478,44.5993,834900.0
2008-03-25 10:30:00,72.57,73.0,72.35,72.74,416800.0,44.6054,44.8697,44.4702,44.7099,416800.0
2008-03-25 11:00:00,72.76,73.58,72.7,73.29,364600.0,44.7222,45.2262,44.6853,45.048,364600.0
2008-03-25 11:30:00,73.25,73.75,73.25,73.51,275900.0,45.0234,45.3307,45.0234,45.1832,275900.0
2008-03-25 12:00:00,73.51,73.75,73.31,73.62,197100.0,45.1832,45.3307,45.0603,45.2508,197100.0
2008-03-25 12:30:00,73.63,73.64,72.94,72.96,141100.0,45.257,45.2631,44.8329,44.8452,141100.0
2008-03-25 13:00:00,72.98,73.13,72.9,73.05,218400.0,44.8574,44.9496,44.8083,44.9005,218400.0
2008-03-25 13:30:00,73.07,73.4,73.04,73.37,257200.0,44.9128,45.1156,44.8943,45.0972,257200.0
2008-03-25 14:00:00,73.35,73.64,73.27,73.34,228000.0,45.0849,45.2631,45.0357,45.0787,228000.0
2008-03-25 14:30:00,73.34,73.35,72.96,73.01,367200.0,45.0787,45.0849,44.8452,44.8759,367200.0
2008-03-25 15:00:00,73.03,73.05,72.79,72.88,655800.0,44.8882,44.9005,44.7407,44.796,655800.0
2008-03-25 15:30:00,72.86,73.05,72.56,72.82,441500.0,44.7837,44.9005,44.5993,44.7591,441500.0
2008-03-26 09:30:00,73.03,73.37,71.54,72.14,508700.0,45.2149,45.4254,44.2924,44.6638,508700.0
2008-03-26 10:00:00,72.14,72.4,71.6,71.91,259200.0,44.6638,44.8248,44.3295,44.5214,259200.0
2008-03-26 10:30:00,71.9,72.0,71.3,71.74,249200.0,44.5153,44.5772,44.1438,44.4162,249200.0
2008-03-26 11:00:00,71.71,72.35,71.51,72.32,210000.0,44.3976,44.7939,44.2738,44.7753,210000.0
2008-03-26 11:30:00,72.32,72.75,72.11,72.56,281400.0,44.7753,45.0415,44.6453,44.9239,281400.0
2008-03-26 12:00:00,72.57,72.61,72.09,72.35,162000.0,44.9301,44.9548,44.6329,44.7939,162000.0
2008-03-26 12:30:00,72.34,72.4,72.0,72.29,128300.0,44.7877,44.8248,44.5772,44.7567,128300.0
2008-03-26 13:00:00,72.26,72.26,71.86,71.9,167400.0,44.7381,44.7381,44.4905,44.5153,167400.0
2008-03-26 13:30:00,71.92,71.92,71.68,71.73,167800.0,44.5276,44.5276,44.379,44.41,167800.0
2008-03-26 14:00:00,71.73,71.8,71.4,71.71,350100.0,44.41,44.4533,44.2057,44.3976,350100.0
2008-03-26 14:30:00,71.72,71.9,71.42,71.88,363800.0,44.4038,44.5153,44.2181,44.5029,363800.0
2008-03-26 15:00:00,71.89,71.98,71.58,71.72,357300.0,44.5091,44.5648,44.3171,44.4038,357300.0
2008-03-26 15:30:00,71.69,71.72,71.32,71.51,596100.0,44.3852,44.4038,44.1562,44.2738,596100.0
2008-03-27 09:30:00,71.53,71.53,70.22,70.64,464600.0,44.2862,44.2862,43.4751,43.7352,464600.0
2008-03-27 10:00:00,70.67,70.8,69.4,69.47,649600.0,43.7537,43.8342,42.9674,43.0108,649600.0
2008-03-27 10:30:00,69.46,70.49,69.46,70.4,313300.0,43.0046,43.6423,43.0046,43.5866,313300.0
2008-03-27 11:00:00,70.4,70.62,69.96,70.38,310400.0,43.5866,43.7228,43.3141,43.5742,310400.0
2008-03-27 11:30:00,70.36,70.79,70.25,70.61,244000.0,43.5618,43.828,43.4937,43.7166,244000.0
2008-03-27 12:00:00,70.61,70.82,70.27,70.8,275200.0,43.7166,43.8466,43.5061,43.8342,275200.0
2008-03-27 12:30:00,70.77,70.95,70.72,70.74,195200.0,43.8156,43.9271,43.7847,43.7971,195200.0
2008-03-27 13:00:00,70.75,70.94,70.61,70.64,111900.0,43.8033,43.9209,43.7166,43.7352,111900.0
2008-03-27 13:30:00,70.67,70.7,70.0,70.14,289200.0,43.7537,43.7723,43.3389,43.4256,289200.0
2008-03-27 14:00:00,70.14,70.22,69.75,69.8,234400.0,43.4256,43.4751,43.1841,43.2151,234400.0
2008-03-27 14:30:00,69.82,70.42,69.82,69.9,270700.0,43.2275,43.5989,43.2275,43.277,270700.0
2008-03-27 15:00:00,69.88,70.08,69.43,69.77,309300.0,43.2646,43.3884,42.986,43.1965,309300.0
2008-03-27 15:30:00,69.75,69.89,69.03,69.2,603800.0,43.1841,43.2708,42.7384,42.8436,603800.0
2008-03-28 09:30:00,69.59,70.01,68.71,69.07,513800.0,43.0851,43.3451,42.5402,42.7631,513800.0
2008-03-28 10:00:00,69.02,70.27,69.0,70.15,417300.0,42.7322,43.5061,42.7198,43.4318,417300.0
2008-03-28 10:30:00,70.13,70.26,69.27,69.7,383300.0,43.4194,43.4999,42.8869,43.1532,383300.0
2008-03-28 11:00:00,69.71,69.79,69.31,69.76,280400.0,43.1594,43.2089,42.9117,43.1903,280400.0
2008-03-28 11:30:00,69.76,70.01,69.63,69.64,231800.0,43.1903,43.3451,43.1098,43.116,231800.0
2008-03-28 12:00:00,69.62,69.92,69.26,69.92,174800.0,43.1036,43.2894,42.8808,43.2894,174800.0
2008-03-28 12:30:00,69.92,69.95,69.1,69.34,209000.0,43.2894,43.308,42.7817,42.9303,209000.0
2008-03-28 13:00:00,69.32,69.7,69.32,69.4,146400.0,42.9179,43.1532,42.9179,42.9674,146400.0
2008-03-28 13:30:00,69.4,69.41,68.71,68.75,242600.0,42.9674,42.9736,42.5402,42.565,242600.0
2008-03-28 14:00:00,68.73,69.43,68.71,69.07,244700.0,42.5526,42.986,42.5402,42.7631,244700.0
2008-03-28 14:30:00,69.08,69.41,68.87,69.38,282300.0,42.7693,42.9736,42.6393,42.9551,282300.0
2008-03-28 15:00:00,69.37,69.37,68.77,69.16,258600.0,42.9489,42.9489,42.5774,42.8188,258600.0
2008-03-28 15:30:00,69.19,69.39,68.87,69.14,389900.0,42.8374,42.9612,42.6393,42.8065,389900.0
2008-03-31 09:00:00,69.3,69.3,69.3,69.3,600.0,42.9055,42.9055,42.9055,42.9055,600.0
2008-03-31 09:30:00,69.17,70.09,68.53,69.24,661000.0,42.825,43.3946,42.4288,42.8684,661000.0
2008-03-31 10:00:00,69.25,69.26,67.51,67.55,611100.0,42.8746,42.8808,41.7973,41.822,611100.0
2008-03-31 10:30:00,67.54,67.79,66.99,67.58,645100.0,41.8159,41.9706,41.4753,41.8406,645100.0
2008-03-31 11:00:00,67.58,68.14,67.51,68.0,306300.0,41.8406,42.1873,41.7973,42.1007,306300.0
2008-03-31 11:30:00,68.0,68.36,67.89,67.92,353200.0,42.1007,42.3235,42.0326,42.0511,353200.0
2008-03-31 12:00:00,67.92,67.94,67.34,67.47,247100.0,42.0511,42.0635,41.692,41.7725,247100.0
2008-03-31 12:30:00,67.44,67.57,67.2,67.43,161200.0,41.7539,41.8344,41.6054,41.7478,161200.0
2008-03-31 13:00:00,67.41,67.87,67.41,67.79,245800.0,41.7354,42.0202,41.7354,41.9706,245800.0
2008-03-31 13:30:00,67.78,67.83,67.1,67.13,285000.0,41.9644,41.9954,41.5434,41.562,285000.0
2008-03-31 14:00:00,67.14,67.3,66.95,67.12,345900.0,41.5682,41.6673,41.4506,41.5558,345900.0
2008-03-31 14:30:00,67.09,67.37,67.07,67.37,528600.0,41.5372,41.7106,41.5249,41.7106,528600.0
2008-03-31 15:00:00,67.35,67.65,67.18,67.45,416200.0,41.6982,41.884,41.593,41.7601,416200.0
2008-03-31 15:30:00,67.45,67.89,67.25,67.74,699300.0,41.7601,42.0326,41.6363,41.9397,699300.0
2008-04-01 08:00:00,67.74,67.8,67.74,67.8,400.0,41.9397,41.9768,41.9397,41.9768,400.0
2008-04-01 08:30:00,67.85,67.85,67.85,67.85,100.0,42.0078,42.0078,42.0078,42.0078,100.0
2008-04-01 09:00:00,67.85,68.0,67.85,68.0,800.0,42.0078,42.1007,42.0078,42.1007,800.0
2008-04-01 09:30:00,67.66,68.54,66.65,66.73,630400.0,41.8902,42.435,41.2648,41.3144,630400.0
2008-04-01 10:00:00,66.75,67.04,65.89,66.89,709600.0,41.3267,41.5063,40.7943,41.4134,709600.0
2008-04-01 10:30:00,66.88,67.87,66.8,67.69,572300.0,41.4072,42.0202,41.3577,41.9087,572300.0
2008-04-01 11:00:00,67.66,68.06,67.36,67.82,576700.0,41.8902,42.1378,41.7044,41.9892,576700.0
2008-04-01 11:30:00,67.82,68.75,67.8,68.74,402600.0,41.9892,42.565,41.9768,42.5588,402600.0
2008-04-01 12:00:00,68.73,68.98,68.48,68.94,289400.0,42.5526,42.7074,42.3978,42.6826,289400.0
2008-04-01 12:30:00,68.94,69.03,68.6,68.99,250100.0,42.6826,42.7384,42.4721,42.7136,250100.0
2008-04-01 13:00:00,68.97,69.49,68.85,69.39,356600.0,42.7012,43.0232,42.6269,42.9612,356600.0
2008-04-01 13:30:00,69.39,69.48,68.39,68.65,322000.0,42.9612,43.017,42.3421,42.5031,322000.0
2008-04-01 14:00:00,68.65,69.0,68.51,68.84,393500.0,42.5031,42.7198,42.4164,42.6207,393500.0
2008-04-01 14:30:00,68.84,69.1,68.82,68.87,393100.0,42.6207,42.7817,42.6083,42.6393,393100.0
2008-04-01 15:00:00,68.87,69.18,68.34,69.06,564200.0,42.6393,42.8312,42.3112,42.7569,564200.0
2008-04-01 15:30:00,69.03,69.29,68.78,69.29,678600.0,42.7384,42.8993,42.5836,42.8993,678600.0
2008-04-02 09:30:00,69.44,70.42,69.32,69.8,699900.0,42.9922,43.5989,42.9179,43.2151,699900.0
2008-04-02 10:00:00,69.75,70.4,69.68,70.06,660800.0,43.1841,43.5866,43.1408,43.3761,660800.0
2008-04-02 10:30:00,70.07,71.06,69.95,70.95,422700.0,43.3822,43.9952,43.308,43.9271,422700.0
2008-04-02 11:00:00,70.94,71.05,70.16,70.4,399700.0,43.9209,43.989,43.438,43.5866,399700.0
2008-04-02 11:30:00,70.39,71.0,70.39,70.95,256400.0,43.5804,43.958,43.5804,43.9271,256400.0
2008-04-02 12:00:00,70.92,71.01,70.71,70.8,121400.0,43.9085,43.9642,43.7785,43.8342,121400.0
2008-04-02 12:30:00,70.81,71.0,70.55,70.78,187500.0,43.8404,43.958,43.6794,43.8218,187500.0
2008-04-02 13:00:00,70.82,70.92,70.25,70.4,297000.0,43.8466,43.9085,43.4937,43.5866,297000.0
2008-04-02 13:30:00,70.4,70.95,70.31,70.75,176200.0,43.5866,43.9271,43.5308,43.8033,176200.0
2008-04-02 14:00:00,70.76,71.02,70.62,70.7,223600.0,43.8094,43.9704,43.7228,43.7723,223600.0
2008-04-02 14:30:00,70.71,70.78,70.04,70.39,337300.0,43.7785,43.8218,43.3637,43.5804,337300.0
2008-04-02 15:00:00,70.39,70.55,69.95,70.45,280600.0,43.5804,43.6794,43.308,43.6175,280600.0
2008-04-02 15:30:00,70.46,70.48,70.02,70.28,687500.0,43.6237,43.6361,43.3513,43.5123,687500.0
2008-04-03 09:30:00,69.63,71.1,69.6,71.0,622800.0,43.1098,44.02,43.0913,43.958,622800.0
2008-04-03 10:00:00,71.0,71.37,69.94,70.17,767600.0,43.958,44.1871,43.3018,43.4442,767600.0
2008-04-03 10:30:00,70.17,70.6,69.94,70.04,500100.0,43.4442,43.7104,43.3018,43.3637,500100.0
2008-04-03 11:00:00,70.05,70.53,69.93,70.19,263200.0,43.3699,43.667,43.2956,43.4565,263200.0
2008-04-03 11:30:00,70.21,70.76,70.15,70.72,329400.0,43.4689,43.8094,43.4318,43.7847,329400.0
2008-04-03 12:00:00,70.73,70.9,70.38,70.43,193900.0,43.7909,43.8961,43.5742,43.6051,193900.0
2008-04-03 12:30:00,70.43,70.66,70.3,70.52,599100.0,43.6051,43.7475,43.5246,43.6609,599100.0
2008-04-03 13:00:00,70.49,70.92,70.36,70.79,560400.0,43.6423,43.9085,43.5618,43.828,560400.0
2008-04-03 13:30:00,70.79,70.84,70.5,70.54,255700.0,43.828,43.859,43.6485,43.6732,255700.0
2008-04-03 14:00:00,70.54,70.65,70.05,70.13,338300.0,43.6732,43.7413,43.3699,43.4194,338300.0
2008-04-03 14:30:00,70.14,70.43,69.99,70.13,420100.0,43.4256,43.6051,43.3327,43.4194,420100.0
2008-04-03 15:00:00,70.13,70.14,69.83,69.83,351400.0,43.4194,43.4256,43.2337,43.2337,351400.0
2008-04-03 15:30:00,69.83,70.05,69.45,69.59,685100.0,43.2337,43.3699,42.9984,43.0851,685100.0
2008-04-04 09:30:00,70.0,70.91,69.25,69.42,923800.0,43.3389,43.9023,42.8746,42.9798,923800.0
2008-04-04 10:00:00,69.42,69.85,69.31,69.46,545400.0,42.9798,43.246,42.9117,43.0046,545400.0
2008-04-04 10:30:00,69.46,69.5,69.1,69.3,419700.0,43.0046,43.0293,42.7817,42.9055,419700.0
2008-04-04 11:00:00,69.32,69.83,69.1,69.79,765900.0,42.9179,43.2337,42.7817,43.2089,765900.0
2008-04-04 11:30:00,69.78,70.15,69.78,69.89,449000.0,43.2027,43.4318,43.2027,43.2708,449000.0
2008-04-04 12:00:00,69.89,70.0,69.62,69.95,545900.0,43.2708,43.3389,43.1036,43.308,545900.0
2008-04-04 12:30:00,69.94,70.1,69.82,70.07,342400.0,43.3018,43.4008,43.2275,43.3822,342400.0
2008-04-04 13:00:00,70.07,70.8,70.0,70.79,592200.0,43.3822,43.8342,43.3389,43.828,592200.0
2008-04-04 13:30:00,70.8,70.99,70.55,70.65,272600.0,43.8342,43.9518,43.6794,43.7413,272600.0
2008-04-04 14:00:00,70.67,70.82,70.4,70.63,204600.0,43.7537,43.8466,43.5866,43.729,204600.0
2008-04-04 14:30:00,70.66,71.42,70.6,71.26,370800.0,43.7475,44.2181,43.7104,44.119,370800.0
2008-04-04 15:00:00,71.26,71.46,70.5,70.62,443600.0,44.119,44.2428,43.6485,43.7228,443600.0
2008-04-04 15:30:00,70.62,70.84,70.35,70.72,605600.0,43.7228,43.859,43.5556,43.7847,605600.0
2008-04-07 09:30:00,71.1,72.82,70.5,72.75,852000.0,44.02,45.0848,43.6485,45.0415,852000.0
2008-04-07 10:00:00,72.76,72.8,72.02,72.04,599200.0,45.0477,45.0725,44.5895,44.6019,599200.0
2008-04-07 10:30:00,72.04,72.44,71.92,72.36,407200.0,44.6019,44.8496,44.5276,44.8001,407200.0
2008-04-07 11:00:00,72.36,72.57,72.21,72.32,277200.0,44.8001,44.9301,44.7072,44.7753,277200.0
2008-04-07 11:30:00,72.32,73.14,72.31,72.8,529700.0,44.7753,45.283,44.7691,45.0725,529700.0
2008-04-07 12:00:00,72.8,73.19,72.7,72.78,319300.0,45.0725,45.3139,45.0106,45.0601,319300.0
2008-04-07 12:30:00,72.78,73.31,72.65,72.7,291400.0,45.0601,45.3882,44.9796,45.0106,291400.0
2008-04-07 13:00:00,72.72,72.74,71.94,72.18,265100.0,45.0229,45.0353,44.54,44.6886,265100.0
2008-04-07 13:30:00,72.19,72.43,71.23,71.6,353000.0,44.6948,44.8434,44.1004,44.3295,353000.0
2008-04-07 14:00:00,71.57,71.6,70.67,70.7,484600.0,44.3109,44.3295,43.7537,43.7723,484600.0
2008-04-07 14:30:00,70.71,71.19,70.33,70.79,452900.0,43.7785,44.0757,43.5432,43.828,452900.0
2008-04-07 15:00:00,70.79,71.24,70.34,71.17,474900.0,43.828,44.1066,43.5494,44.0633,474900.0
2008-04-07 15:30:00,71.18,71.4,70.7,71.21,635300.0,44.0695,44.2057,43.7723,44.0881,635300.0
2008-04-08 09:30:00,70.64,72.0,70.25,71.65,510300.0,43.7352,44.5772,43.4937,44.3605,510300.0
2008-04-08 10:00:00,71.66,72.46,71.23,71.8,408300.0,44.3667,44.862,44.1004,44.4533,408300.0
2008-04-08 10:30:00,71.76,72.09,71.18,71.18,274400.0,44.4286,44.6329,44.0695,44.0695,274400.0
2008-04-08 11:00:00,71.17,71.19,69.75,70.75,589100.0,44.0633,44.0757,43.1841,43.8033,589100.0
2008-04-08 11:30:00,70.69,71.54,70.69,71.17,302600.0,43.7661,44.2924,43.7661,44.0633,302600.0
2008-04-08 12:00:00,71.15,71.58,70.99,71.35,173200.0,44.0509,44.3171,43.9518,44.1747,173200.0
2008-04-08 12:30:00,71.32,71.7,71.16,71.25,101100.0,44.1562,44.3914,44.0571,44.1128,101100.0
2008-04-08 13:00:00,71.26,71.34,70.89,70.93,108100.0,44.119,44.1685,43.8899,43.9147,108100.0
2008-04-08 13:30:00,70.92,71.71,70.59,71.63,242000.0,43.9085,44.3976,43.7042,44.3481,242000.0
2008-04-08 14:00:00,71.63,71.65,70.89,71.13,329100.0,44.3481,44.3605,43.8899,44.0385,329100.0
2008-04-08 14:30:00,71.1,71.85,71.02,71.67,280200.0,44.02,44.4843,43.9704,44.3729,280200.0
2008-04-08 15:00:00,71.68,71.68,71.05,71.31,193100.0,44.379,44.379,43.989,44.15,193100.0
2008-04-08 15:30:00,71.32,71.65,71.11,71.26,667700.0,44.1562,44.3605,44.0261,44.119,667700.0
2008-04-09 09:30:00,71.37,71.69,70.48,70.92,443700.0,44.1871,44.3852,43.6361,43.9085,443700.0
2008-04-09 10:00:00,70.94,71.0,69.8,69.89,423900.0,43.9209,43.958,43.2151,43.2708,423900.0
2008-04-09 10:30:00,69.9,70.66,69.72,70.64,266600.0,43.277,43.7475,43.1656,43.7352,266600.0
2008-04-09 11:00:00,70.63,71.07,70.49,70.7,371100.0,43.729,44.0014,43.6423,43.7723,371100.0
2008-04-09 11:30:00,70.7,70.9,69.87,69.95,225100.0,43.7723,43.8961,43.2584,43.308,225100.0
2008-04-09 12:00:00,69.94,70.13,69.25,69.57,215200.0,43.3018,43.4194,42.8746,43.0727,215200.0
2008-04-09 12:30:00,69.53,69.61,69.12,69.21,171600.0,43.0479,43.0975,42.7941,42.8498,171600.0
2008-04-09 13:00:00,69.2,69.59,69.2,69.5,168300.0,42.8436,43.0851,42.8436,43.0293,168300.0
2008-04-09 13:30:00,69.5,69.93,69.35,69.93,152900.0,43.0293,43.2956,42.9365,43.2956,152900.0
2008-04-09 14:00:00,69.9,70.12,69.44,69.52,154400.0,43.277,43.4132,42.9922,43.0417,154400.0
2008-04-09 14:30:00,69.54,69.54,68.94,69.03,222600.0,43.0541,43.0541,42.6826,42.7384,222600.0
2008-04-09 15:00:00,69.05,69.21,68.92,69.0,261600.0,42.7507,42.8498,42.6703,42.7198,261600.0
2008-04-09 15:30:00,68.98,69.44,68.94,69.34,400000.0,42.7074,42.9922,42.6826,42.9303,400000.0
2008-04-10 09:30:00,69.54,70.36,69.32,69.88,484300.0,43.0541,43.5618,42.9179,43.2646,484300.0
2008-04-10 10:00:00,69.88,70.62,69.12,70.61,588100.0,43.2646,43.7228,42.7941,43.7166,588100.0
2008-04-10 10:30:00,70.62,71.27,70.33,70.96,430500.0,43.7228,44.1252,43.5432,43.9333,430500.0
2008-04-10 11:00:00,70.98,71.22,70.61,71.1,211900.0,43.9457,44.0942,43.7166,44.02,211900.0
2008-04-10 11:30:00,71.1,71.5,70.89,71.31,223700.0,44.02,44.2676,43.8899,44.15,223700.0
2008-04-10 12:00:00,71.3,71.46,70.86,71.33,204000.0,44.1438,44.2428,43.8714,44.1623,204000.0
2008-04-10 12:30:00,71.31,71.5,71.05,71.22,187100.0,44.15,44.2676,43.989,44.0942,187100.0
2008-04-10 13:00:00,71.22,71.49,71.1,71.47,189300.0,44.0942,44.2614,44.02,44.249,189300.0
2008-04-10 13:30:00,71.49,71.66,71.38,71.43,243400.0,44.2614,44.3667,44.1933,44.2243,243400.0
2008-04-10 14:00:00,71.44,71.51,71.02,71.05,254800.0,44.2305,44.2738,43.9704,43.989,254800.0
2008-04-10 14:30:00,71.06,71.92,70.94,71.9,207700.0,43.9952,44.5276,43.9209,44.5153,207700.0
2008-04-10 15:00:00,71.9,71.95,71.43,71.83,315000.0,44.5153,44.5462,44.2243,44.4719,315000.0
2008-04-10 15:30:00,71.84,71.85,71.25,71.71,600800.0,44.4781,44.4843,44.1128,44.3976,600800.0
2008-04-11 09:30:00,70.23,70.75,69.75,69.97,490100.0,43.4813,43.8033,43.1841,43.3203,490100.0
2008-04-11 10:00:00,69.94,70.21,69.48,69.67,445100.0,43.3018,43.4689,43.017,43.1346,445100.0
2008-04-11 10:30:00,69.62,70.01,69.39,69.53,298400.0,43.1036,43.3451,42.9612,43.0479,298400.0
2008-04-11 11:00:00,69.51,69.59,69.2,69.33,273600.0,43.0355,43.0851,42.8436,42.9241,273600.0
2008-04-11 11:30:00,69.33,70.05,69.23,69.65,230100.0,42.9241,43.3699,42.8622,43.1222,230100.0
2008-04-11 12:00:00,69.64,69.81,69.03,69.08,179600.0,43.116,43.2213,42.7384,42.7693,179600.0
2008-04-11 12:30:00,69.09,69.42,69.01,69.36,164200.0,42.7755,42.9798,42.726,42.9427,164200.0
2008-04-11 13:00:00,69.38,69.45,69.05,69.09,283800.0,42.9551,42.9984,42.7507,42.7755,283800.0
2008-04-11 13:30:00,69.08,69.23,68.98,69.15,186600.0,42.7693,42.8622,42.7074,42.8127,186600.0
2008-04-11 14:00:00,69.14,69.28,68.8,69.0,211900.0,42.8065,42.8931,42.596,42.7198,211900.0
2008-04-11 14:30:00,68.98,69.03,68.5,68.61,324300.0,42.7074,42.7384,42.4102,42.4783,324300.0
2008-04-11 15:00:00,68.63,68.74,68.24,68.59,377000.0,42.4907,42.5588,42.2492,42.4659,377000.0
2008-04-11 15:30:00,68.59,68.77,68.25,68.61,527200.0,42.4659,42.5774,42.2554,42.4783,527200.0
2008-04-14 09:30:00,68.5,68.95,67.6,68.45,488700.0,42.4102,42.6888,41.853,42.3793,488700.0
2008-04-14 10:00:00,68.45,69.01,68.05,68.06,507000.0,42.3793,42.726,42.1316,42.1378,507000.0
2008-04-14 10:30:00,68.09,68.74,68.0,68.6,290300.0,42.1564,42.5588,42.1007,42.4721,290300.0
2008-04-14 11:00:00,68.61,68.65,68.14,68.19,165500.0,42.4783,42.5031,42.1873,42.2183,165500.0
2008-04-14 11:30:00,68.21,68.36,67.95,68.03,189900.0,42.2307,42.3235,42.0697,42.1192,189900.0
2008-04-14 12:00:00,68.02,68.41,67.9,68.32,173800.0,42.113,42.3545,42.0387,42.2988,173800.0
2008-04-14 12:30:00,68.36,68.83,68.14,68.69,180500.0,42.3235,42.6145,42.1873,42.5279,180500.0
2008-04-14 13:00:00,68.69,68.73,67.95,68.1,187300.0,42.5279,42.5526,42.0697,42.1626,187300.0
2008-04-14 13:30:00,68.09,68.2,67.82,68.03,103300.0,42.1564,42.2245,41.9892,42.1192,103300.0
2008-04-14 14:00:00,68.0,68.41,67.94,68.19,181100.0,42.1007,42.3545,42.0635,42.2183,181100.0
2008-04-14 14:30:00,68.18,68.45,67.94,67.94,216000.0,42.2121,42.3793,42.0635,42.0635,216000.0
2008-04-14 15:00:00,67.94,68.1,67.63,67.9,283500.0,42.0635,42.1626,41.8716,42.0387,283500.0
2008-04-14 15:30:00,67.89,68.2,67.77,68.02,358500.0,42.0326,42.2245,41.9583,42.113,358500.0
2008-04-15 09:30:00,68.55,70.37,68.55,70.1,879600.0,42.4412,43.568,42.4412,43.4008,879600.0
2008-04-15 10:00:00,70.1,70.41,68.59,68.98,815800.0,43.4008,43.5928,42.4659,42.7074,815800.0
2008-04-15 10:30:00,68.99,69.78,68.99,69.68,401600.0,42.7136,43.2027,42.7136,43.1408,401600.0
2008-04-15 11:00:00,69.67,69.7,68.73,68.8,368900.0,43.1346,43.1532,42.5526,42.596,368900.0
2008-04-15 11:30:00,68.8,69.02,68.16,68.16,367500.0,42.596,42.7322,42.1997,42.1997,367500.0
2008-04-15 12:00:00,68.16,68.41,68.0,68.41,210100.0,42.1997,42.3545,42.1007,42.3545,210100.0
2008-04-15 12:30:00,68.41,68.46,67.85,67.94,267900.0,42.3545,42.3855,42.0078,42.0635,267900.0
2008-04-15 13:00:00,67.95,68.5,67.93,68.39,144500.0,42.0697,42.4102,42.0573,42.3421,144500.0
2008-04-15 13:30:00,68.42,68.78,68.12,68.56,158800.0,42.3607,42.5836,42.175,42.4474,158800.0
2008-04-15 14:00:00,68.55,68.78,68.47,68.69,207700.0,42.4412,42.5836,42.3916,42.5279,207700.0
2008-04-15 14:30:00,68.72,68.93,68.26,68.37,278500.0,42.5464,42.6764,42.2616,42.3297,278500.0
2008-04-15 15:00:00,68.39,68.77,68.27,68.69,251800.0,42.3421,42.5774,42.2678,42.5279,251800.0
2008-04-15 15:30:00,68.69,69.0,68.46,68.89,563300.0,42.5279,42.7198,42.3855,42.6517,563300.0
2008-04-16 09:30:00,70.39,72.79,70.0,72.11,1364300.0,43.5804,45.0663,43.3389,44.6453,1364300.0
2008-04-16 10:00:00,72.1,72.39,71.6,71.88,551000.0,44.6391,44.8186,44.3295,44.5029,551000.0
2008-04-16 10:30:00,71.85,72.54,71.58,72.51,414600.0,44.4843,44.9115,44.3171,44.8929,414600.0
2008-04-16 11:00:00,72.51,72.75,72.28,72.61,273600.0,44.8929,45.0415,44.7505,44.9548,273600.0
2008-04-16 11:30:00,72.66,72.66,71.85,72.32,294700.0,44.9858,44.9858,44.4843,44.7753,294700.0
2008-04-16 12:00:00,72.32,72.95,70.5,72.92,369300.0,44.7753,45.1653,43.6485,45.1468,369300.0
2008-04-16 12:30:00,72.9,72.95,72.59,72.83,231000.0,45.1344,45.1653,44.9424,45.091,231000.0
2008-04-16 13:00:00,72.83,72.9,72.43,72.79,305000.0,45.091,45.1344,44.8434,45.0663,305000.0
2008-04-16 13:30:00,72.8,72.83,72.53,72.66,179000.0,45.0725,45.091,44.9053,44.9858,179000.0
2008-04-16 14:00:00,72.65,72.7,72.0,72.08,381700.0,44.9796,45.0106,44.5772,44.6267,381700.0
2008-04-16 14:30:00,72.09,72.48,72.02,72.39,265300.0,44.6329,44.8743,44.5895,44.8186,265300.0
2008-04-16 15:00:00,72.38,72.43,72.04,72.38,385900.0,44.8124,44.8434,44.6019,44.8124,385900.0
2008-04-16 15:30:00,72.39,72.7,72.19,72.42,697800.0,44.8186,45.0106,44.6948,44.8372,697800.0
2008-04-17 09:30:00,70.86,75.67,69.05,75.32,3135800.0,43.8714,46.8494,42.7507,46.6327,3135800.0
2008-04-17 10:00:00,75.31,76.24,74.09,76.14,1825700.0,46.6265,47.2023,45.8711,47.1404,1825700.0
2008-04-17 10:30:00,76.15,76.48,74.76,74.95,1246300.0,47.1465,47.3509,46.286,46.4036,1246300.0
2008-04-17 11:00:00,74.98,75.75,74.34,74.46,589800.0,46.4222,46.8989,46.0259,46.1002,589800.0
2008-04-17 11:30:00,74.4,74.51,73.4,74.23,629500.0,46.0631,46.1312,45.4439,45.9578,629500.0
2008-04-17 12:00:00,74.2,74.84,73.6,74.32,601800.0,45.9392,46.3355,45.5678,46.0135,601800.0
2008-04-17 12:30:00,74.32,74.75,74.29,74.41,236200.0,46.0135,46.2798,45.995,46.0693,236200.0
2008-04-17 13:00:00,74.44,75.14,74.33,75.03,256100.0,46.0878,46.5212,46.0197,46.4531,256100.0
2008-04-17 13:30:00,75.03,75.03,74.08,74.2,267400.0,46.4531,46.4531,45.8649,45.9392,267400.0
2008-04-17 14:00:00,74.19,74.26,73.4,74.12,515000.0,45.9331,45.9764,45.4439,45.8897,515000.0
2008-04-17 14:30:00,74.09,75.0,73.45,73.5,604700.0,45.8711,46.4345,45.4749,45.5059,604700.0
2008-04-17 15:00:00,73.5,74.75,73.49,74.64,610200.0,45.5059,46.2798,45.4997,46.2117,610200.0
2008-04-17 15:30:00,74.67,74.97,73.74,73.87,860200.0,46.2302,46.416,45.6544,45.7349,860200.0
2008-04-18 09:30:00,73.89,74.88,72.71,73.81,963100.0,45.7473,46.3603,45.0167,45.6978,963100.0
2008-04-18 10:00:00,73.8,74.9,73.71,73.99,474500.0,45.6916,46.3726,45.6359,45.8092,474500.0
2008-04-18 10:30:00,73.98,74.38,73.88,74.16,333000.0,45.803,46.0507,45.7411,45.9145,333000.0
2008-04-18 11:00:00,74.15,74.61,74.1,74.37,339600.0,45.9083,46.1931,45.8773,46.0445,339600.0
2008-04-18 11:30:00,74.35,74.65,74.18,74.59,204400.0,46.0321,46.2179,45.9269,46.1807,204400.0
2008-04-18 12:00:00,74.59,74.98,74.4,74.73,203300.0,46.1807,46.4222,46.0631,46.2674,203300.0
2008-04-18 12:30:00,74.77,74.79,74.06,74.16,189900.0,46.2921,46.3045,45.8526,45.9145,189900.0
2008-04-18 13:00:00,74.18,74.25,73.55,73.71,249200.0,45.9269,45.9702,45.5368,45.6359,249200.0
2008-04-18 13:30:00,73.68,73.91,73.45,73.74,232400.0,45.6173,45.7597,45.4749,45.6544,232400.0
2008-04-18 14:00:00,73.77,73.86,73.12,73.36,308000.0,45.673,45.7287,45.2706,45.4192,308000.0
2008-04-18 14:30:00,73.35,73.96,73.35,73.81,331100.0,45.413,45.7907,45.413,45.6978,331100.0
2008-04-18 15:00:00,73.82,73.95,73.3,73.3,337700.0,45.704,45.7845,45.382,45.382,337700.0
2008-04-18 15:30:00,73.3,74.04,73.21,74.03,474100.0,45.382,45.8402,45.3263,45.834,474100.0
2008-04-21 09:30:00,73.66,75.6,73.64,75.21,716000.0,45.6049,46.806,45.5925,46.5646,716000.0
2008-04-21 10:00:00,75.21,75.21,74.11,74.18,502100.0,46.5646,46.5646,45.8835,45.9269,502100.0
2008-04-21 10:30:00,74.18,74.63,73.98,74.14,287000.0,45.9269,46.2055,45.803,45.9021,287000.0
2008-04-21 11:00:00,74.14,74.15,73.24,73.29,473300.0,45.9021,45.9083,45.3449,45.3758,473300.0
2008-04-21 11:30:00,73.29,74.04,73.29,73.87,227700.0,45.3758,45.8402,45.3758,45.7349,227700.0
2008-04-21 12:00:00,73.85,74.02,73.73,73.96,157400.0,45.7226,45.8278,45.6483,45.7907,157400.0
2008-04-21 12:30:00,73.93,74.03,73.54,74.03,148900.0,45.7721,45.834,45.5306,45.834,148900.0
2008-04-21 13:00:00,74.07,74.21,74.03,74.13,137000.0,45.8588,45.9454,45.834,45.8959,137000.0
2008-04-21 13:30:00,74.12,74.31,73.91,74.06,144100.0,45.8897,46.0073,45.7597,45.8526,144100.0
2008-04-21 14:00:00,74.05,74.12,73.92,74.08,116000.0,45.8464,45.8897,45.7659,45.8649,116000.0
2008-04-21 14:30:00,74.07,74.19,73.93,74.06,210000.0,45.8588,45.9331,45.7721,45.8526,210000.0
2008-04-21 15:00:00,74.08,74.61,74.05,74.55,325800.0,45.8649,46.1931,45.8464,46.1559,325800.0
2008-04-21 15:30:00,74.56,74.61,74.31,74.5,314500.0,46.1621,46.1931,46.0073,46.125,314500.0
2008-04-22 09:30:00,74.2,74.75,73.78,73.94,420000.0,45.9392,46.2798,45.6792,45.7783,420000.0
2008-04-22 10:00:00,73.93,74.12,73.25,73.51,307700.0,45.7721,45.8897,45.3511,45.512,307700.0
2008-04-22 10:30:00,73.49,73.69,73.11,73.53,272200.0,45.4997,45.6235,45.2644,45.5244,272200.0
2008-04-22 11:00:00,73.55,74.15,73.38,74.12,187800.0,45.5368,45.9083,45.4316,45.8897,187800.0
2008-04-22 11:30:00,74.12,74.57,73.99,74.09,289900.0,45.8897,46.1683,45.8092,45.8711,289900.0
2008-04-22 12:00:00,74.09,74.6,74.09,74.24,288000.0,45.8711,46.1869,45.8711,45.964,288000.0
2008-04-22 12:30:00,74.24,74.32,73.9,73.95,346900.0,45.964,46.0135,45.7535,45.7845,346900.0
2008-04-22 13:00:00,73.95,74.29,73.9,74.13,284000.0,45.7845,45.995,45.7535,45.8959,284000.0
2008-04-22 13:30:00,74.14,74.54,74.04,74.51,212700.0,45.9021,46.1497,45.8402,46.1312,212700.0
2008-04-22 14:00:00,74.49,74.68,74.36,74.52,263000.0,46.1188,46.2364,46.0383,46.1374,263000.0
2008-04-22 14:30:00,74.54,74.67,74.18,74.49,292000.0,46.1497,46.2302,45.9269,46.1188,292000.0
2008-04-22 15:00:00,74.49,74.78,74.26,74.6,307500.0,46.1188,46.2983,45.9764,46.1869,307500.0
2008-04-22 15:30:00,74.59,74.75,74.32,74.71,443400.0,46.1807,46.2798,46.0135,46.255,443400.0
2008-04-23 09:30:00,74.77,75.23,74.49,74.59,506700.0,46.2921,46.5769,46.1188,46.1807,506700.0
2008-04-23 10:00:00,74.59,74.6,73.69,74.47,761700.0,46.1807,46.1869,45.6235,46.1064,761700.0
2008-04-23 10:30:00,74.48,75.04,74.36,74.63,360900.0,46.1126,46.4593,46.0383,46.2055,360900.0
2008-04-23 11:00:00,74.6,74.85,74.32,74.68,203000.0,46.1869,46.3417,46.0135,46.2364,203000.0
2008-04-23 11:30:00,74.68,75.23,74.65,74.99,320700.0,46.2364,46.5769,46.2179,46.4284,320700.0
2008-04-23 12:00:00,75.0,75.9,74.95,75.65,591500.0,46.4345,46.9918,46.4036,46.837,591500.0
2008-04-23 12:30:00,75.64,75.84,75.34,75.75,498100.0,46.8308,46.9546,46.645,46.8989,498100.0
2008-04-23 13:00:00,75.73,75.74,75.21,75.39,214300.0,46.8865,46.8927,46.5646,46.676,214300.0
2008-04-23 13:30:00,75.38,75.6,75.08,75.21,205800.0,46.6698,46.806,46.4841,46.5646,205800.0
2008-04-23 14:00:00,75.21,75.49,74.86,74.99,279500.0,46.5646,46.7379,46.3479,46.4284,279500.0
2008-04-23 14:30:00,74.98,75.21,74.59,74.71,270400.0,46.4222,46.5646,46.1807,46.255,270400.0
2008-04-23 15:00:00,74.71,75.06,74.21,74.73,282600.0,46.255,46.4717,45.9454,46.2674,282600.0
2008-04-23 15:30:00,74.71,75.2,74.4,75.18,807300.0,46.255,46.5584,46.0631,46.546,807300.0
2008-04-24 09:30:00,75.15,75.91,74.32,74.84,972300.0,46.5274,46.998,46.0135,46.3355,972300.0
2008-04-24 10:00:00,74.82,74.82,72.81,73.61,866300.0,46.3231,46.3231,45.0787,45.574,866300.0
2008-04-24 10:30:00,73.61,74.24,73.55,73.91,373500.0,45.574,45.964,45.5368,45.7597,373500.0
2008-04-24 11:00:00,73.9,74.27,73.6,74.01,425600.0,45.7535,45.9826,45.5678,45.8216,425600.0
2008-04-24 11:30:00,74.0,74.78,73.81,73.87,337200.0,45.8154,46.2983,45.6978,45.7349,337200.0
2008-04-24 12:00:00,73.87,74.31,73.72,73.77,206900.0,45.7349,46.0073,45.6421,45.673,206900.0
2008-04-24 12:30:00,73.77,74.07,73.55,73.94,135200.0,45.673,45.8588,45.5368,45.7783,135200.0
2008-04-24 13:00:00,73.92,74.12,73.64,73.81,102900.0,45.7659,45.8897,45.5925,45.6978,102900.0
2008-04-24 13:30:00,73.78,73.9,73.48,73.74,156600.0,45.6792,45.7535,45.4935,45.6544,156600.0
2008-04-24 14:00:00,73.66,74.22,73.6,74.04,127500.0,45.6049,45.9516,45.5678,45.8402,127500.0
2008-04-24 14:30:00,74.04,74.12,73.66,73.88,150800.0,45.8402,45.8897,45.6049,45.7411,150800.0
2008-04-24 15:00:00,73.86,74.09,73.64,73.93,222800.0,45.7287,45.8711,45.5925,45.7721,222800.0
2008-04-24 15:30:00,73.95,73.96,73.28,73.4,993800.0,45.7845,45.7907,45.3696,45.4439,993800.0
2008-04-25 09:30:00,74.35,74.49,73.44,73.72,356300.0,46.0321,46.1188,45.4687,45.6421,356300.0
2008-04-25 10:00:00,73.7,74.32,73.25,74.15,339100.0,45.6297,46.0135,45.3511,45.9083,339100.0
2008-04-25 10:30:00,74.15,74.52,73.89,74.18,301900.0,45.9083,46.1374,45.7473,45.9269,301900.0
2008-04-25 11:00:00,74.23,74.3,73.68,73.95,227800.0,45.9578,46.0012,45.6173,45.7845,227800.0
2008-04-25 11:30:00,73.97,74.33,73.76,74.27,179400.0,45.7968,46.0197,45.6668,45.9826,179400.0
2008-04-25 12:00:00,74.23,74.33,73.95,74.03,116600.0,45.9578,46.0197,45.7845,45.834,116600.0
2008-04-25 12:30:00,74.0,74.5,73.78,74.32,122600.0,45.8154,46.125,45.6792,46.0135,122600.0
2008-04-25 13:00:00,74.29,74.55,74.24,74.33,109200.0,45.995,46.1559,45.964,46.0197,109200.0
2008-04-25 13:30:00,74.33,74.69,74.11,74.6,140500.0,46.0197,46.2426,45.8835,46.1869,140500.0
2008-04-25 14:00:00,74.6,74.78,74.17,74.69,225400.0,46.1869,46.2983,45.9207,46.2426,225400.0
2008-04-25 14:30:00,74.69,75.15,74.69,75.09,342300.0,46.2426,46.5274,46.2426,46.4903,342300.0
2008-04-25 15:00:00,75.09,75.56,74.96,75.31,304600.0,46.4903,46.7813,46.4098,46.6265,304600.0
2008-04-25 15:30:00,75.31,75.81,75.3,75.68,600400.0,46.6265,46.936,46.6203,46.8556,600400.0
2008-04-28 09:30:00,75.99,76.17,74.93,75.77,595300.0,47.0475,47.1589,46.3912,46.9113,595300.0
2008-04-28 10:00:00,75.77,76.25,75.07,76.22,431200.0,46.9113,47.2085,46.4779,47.1899,431200.0
2008-04-28 10:30:00,76.23,76.98,76.13,76.87,362500.0,47.1961,47.6604,47.1342,47.5923,362500.0
2008-04-28 11:00:00,76.88,77.36,76.58,77.32,339200.0,47.5985,47.8957,47.4128,47.8709,339200.0
2008-04-28 11:30:00,77.35,77.64,77.13,77.13,336500.0,47.8895,48.069,47.7533,47.7533,336500.0
2008-04-28 12:00:00,77.12,77.44,77.07,77.4,323400.0,47.7471,47.9452,47.7161,47.9205,323400.0
2008-04-28 12:30:00,77.4,77.5,77.1,77.36,278700.0,47.9205,47.9824,47.7347,47.8957,278700.0
2008-04-28 13:00:00,77.37,77.56,77.13,77.33,257300.0,47.9019,48.0195,47.7533,47.8771,257300.0
2008-04-28 13:30:00,77.34,77.51,77.11,77.22,207000.0,47.8833,47.9886,47.7409,47.809,207000.0
2008-04-28 14:00:00,77.21,77.39,76.91,76.96,235700.0,47.8028,47.9143,47.6171,47.648,235700.0
2008-04-28 14:30:00,76.96,77.24,76.88,77.15,273100.0,47.648,47.8214,47.5985,47.7657,273100.0
2008-04-28 15:00:00,77.15,77.28,76.84,76.9,356500.0,47.7657,47.8462,47.5737,47.6109,356500.0
2008-04-28 15:30:00,76.92,77.07,76.58,76.97,792900.0,47.6233,47.7161,47.4128,47.6542,792900.0
2008-04-29 09:30:00,76.29,76.58,75.59,75.73,671500.0,47.2332,47.4128,46.7998,46.8865,671500.0
2008-04-29 10:00:00,75.73,75.99,74.89,75.28,606600.0,46.8865,47.0475,46.3664,46.6079,606600.0
2008-04-29 10:30:00,75.29,75.74,75.0,75.57,387000.0,46.6141,46.8927,46.4345,46.7874,387000.0
2008-04-29 11:00:00,75.57,75.57,75.13,75.31,372800.0,46.7874,46.7874,46.515,46.6265,372800.0
2008-04-29 11:30:00,75.3,75.32,74.86,74.91,253700.0,46.6203,46.6327,46.3479,46.3788,253700.0
2008-04-29 12:00:00,74.91,75.07,74.58,74.94,346500.0,46.3788,46.4779,46.1745,46.3974,346500.0
2008-04-29 12:30:00,74.95,75.36,74.87,74.9,333000.0,46.4036,46.6574,46.3541,46.3726,333000.0
2008-04-29 13:00:00,74.92,75.31,74.75,75.07,249500.0,46.385,46.6265,46.2798,46.4779,249500.0
2008-04-29 13:30:00,75.09,75.55,75.09,75.47,203700.0,46.4903,46.7751,46.4903,46.7255,203700.0
2008-04-29 14:00:00,75.47,75.51,74.92,75.1,181400.0,46.7255,46.7503,46.385,46.4965,181400.0
2008-04-29 14:30:00,75.11,75.37,74.6,75.31,291500.0,46.5027,46.6636,46.1869,46.6265,291500.0
2008-04-29 15:00:00,75.32,75.38,75.01,75.04,393800.0,46.6327,46.6698,46.4407,46.4593,393800.0
2008-04-29 15:30:00,75.04,75.23,74.76,74.99,852500.0,46.4593,46.5769,46.286,46.4284,852500.0
2008-04-30 09:30:00,75.38,76.35,75.27,75.86,479700.0,46.6698,47.2704,46.6017,46.967,479700.0
2008-04-30 10:00:00,75.86,76.81,75.55,76.78,428600.0,46.967,47.5552,46.7751,47.5366,428600.0
2008-04-30 10:30:00,76.78,76.9,75.66,75.67,220700.0,47.5366,47.6109,46.8432,46.8494,220700.0
2008-04-30 11:00:00,75.68,76.4,75.68,76.05,190500.0,46.8556,47.3013,46.8556,47.0846,190500.0
2008-04-30 11:30:00,76.06,76.06,75.63,75.94,144800.0,47.0908,47.0908,46.8246,47.0165,144800.0
2008-04-30 12:00:00,75.93,75.95,75.2,75.21,146500.0,47.0103,47.0227,46.5584,46.5646,146500.0
2008-04-30 12:30:00,75.21,75.42,74.96,75.16,161500.0,46.5646,46.6946,46.4098,46.5336,161500.0
2008-04-30 13:00:00,75.16,75.3,74.98,75.3,75500.0,46.5336,46.6203,46.4222,46.6203,75500.0
2008-04-30 13:30:00,75.3,75.55,75.12,75.3,134500.0,46.6203,46.7751,46.5088,46.6203,134500.0
2008-04-30 14:00:00,75.34,76.04,74.97,75.75,362000.0,46.645,47.0784,46.416,46.8989,362000.0
2008-04-30 14:30:00,75.77,76.7,75.56,75.66,433500.0,46.9113,47.4871,46.7813,46.8432,433500.0
2008-04-30 15:00:00,75.66,75.8,74.97,75.27,624500.0,46.8432,46.9298,46.416,46.6017,624500.0
2008-04-30 15:30:00,75.27,75.92,75.27,75.32,641500.0,46.6017,47.0041,46.6017,46.6327,641500.0
2008-05-01 09:30:00,75.47,75.47,74.41,74.57,330400.0,46.7255,46.7255,46.0693,46.1683,330400.0
2008-05-01 10:00:00,74.6,74.72,73.52,73.68,375600.0,46.1869,46.2612,45.5182,45.6173,375600.0
2008-05-01 10:30:00,73.7,73.78,73.13,73.55,407800.0,45.6297,45.6792,45.2768,45.5368,407800.0
2008-05-01 11:00:00,73.55,73.66,72.69,72.75,426100.0,45.5368,45.6049,45.0044,45.0415,426100.0
2008-05-01 11:30:00,72.72,72.88,71.68,71.79,454900.0,45.0229,45.122,44.379,44.4471,454900.0
2008-05-01 12:00:00,71.77,72.3,71.77,71.95,279400.0,44.4348,44.7629,44.4348,44.5462,279400.0
2008-05-01 12:30:00,71.94,72.57,71.87,72.39,301500.0,44.54,44.9301,44.4967,44.8186,301500.0
2008-05-01 13:00:00,72.39,72.84,72.12,72.59,218300.0,44.8186,45.0972,44.6515,44.9424,218300.0
2008-05-01 13:30:00,72.6,72.67,72.32,72.66,244100.0,44.9486,44.992,44.7753,44.9858,244100.0
2008-05-01 14:00:00,72.66,73.09,72.54,72.83,229100.0,44.9858,45.252,44.9115,45.091,229100.0
2008-05-01 14:30:00,72.85,73.71,72.82,73.56,292800.0,45.1034,45.6359,45.0848,45.543,292800.0
2008-05-01 15:00:00,73.54,74.3,73.51,74.05,373600.0,45.5306,46.0012,45.512,45.8464,373600.0
2008-05-01 15:30:00,74.06,74.1,73.62,73.69,545100.0,45.8526,45.8773,45.5802,45.6235,545100.0
2008-05-02 09:30:00,74.39,75.22,74.18,74.86,443000.0,46.0569,46.5708,45.9269,46.3479,443000.0
2008-05-02 10:00:00,74.86,75.54,74.5,74.99,479900.0,46.3479,46.7689,46.125,46.4284,479900.0
2008-05-02 10:30:00,74.98,75.0,73.6,73.86,339800.0,46.4222,46.4345,45.5678,45.7287,339800.0
2008-05-02 11:00:00,73.85,74.6,73.85,74.0,411600.0,45.7226,46.1869,45.7226,45.8154,411600.0
2008-05-02 11:30:00,74.0,74.6,73.99,74.51,295700.0,45.8154,46.1869,45.8092,46.1312,295700.0
2008-05-02 12:00:00,74.5,74.59,74.18,74.19,246100.0,46.125,46.1807,45.9269,45.9331,246100.0
2008-05-02 12:30:00,74.19,74.53,73.76,74.08,295400.0,45.9331,46.1436,45.6668,45.8649,295400.0
2008-05-02 13:00:00,74.08,74.16,73.21,73.68,246500.0,45.8649,45.9145,45.3263,45.6173,246500.0
2008-05-02 13:30:00,73.68,73.99,73.58,73.58,182400.0,45.6173,45.8092,45.5554,45.5554,182400.0
2008-05-02 14:00:00,73.6,74.03,73.37,73.59,252900.0,45.5678,45.834,45.4254,45.5616,252900.0
2008-05-02 14:30:00,73.59,73.98,73.53,73.74,160300.0,45.5616,45.803,45.5244,45.6544,160300.0
2008-05-02 15:00:00,73.7,74.29,73.66,74.07,268700.0,45.6297,45.995,45.6049,45.8588,268700.0
2008-05-02 15:30:00,74.08,74.39,73.07,74.15,533200.0,45.8649,46.0569,45.2396,45.9083,533200.0
2008-05-05 09:30:00,74.99,76.0,74.39,75.81,450100.0,46.4284,47.0537,46.0569,46.936,450100.0
2008-05-05 10:00:00,75.81,76.0,75.25,75.69,272800.0,46.936,47.0537,46.5893,46.8617,272800.0
2008-05-05 10:30:00,75.69,76.0,75.6,75.68,191000.0,46.8617,47.0537,46.806,46.8556,191000.0
2008-05-05 11:00:00,75.66,75.97,75.47,75.94,137400.0,46.8432,47.0351,46.7255,47.0165,137400.0
2008-05-05 11:30:00,75.94,76.0,75.7,75.81,179200.0,47.0165,47.0537,46.8679,46.936,179200.0
2008-05-05 12:00:00,75.79,76.12,75.71,75.96,144900.0,46.9237,47.128,46.8741,47.0289,144900.0
2008-05-05 12:30:00,75.96,76.25,75.79,76.04,145700.0,47.0289,47.2085,46.9237,47.0784,145700.0
2008-05-05 13:00:00,76.05,76.19,75.62,75.62,135300.0,47.0846,47.1713,46.8184,46.8184,135300.0
2008-05-05 13:30:00,75.62,75.84,75.44,75.63,148500.0,46.8184,46.9546,46.707,46.8246,148500.0
2008-05-05 14:00:00,75.63,76.23,75.44,76.12,227700.0,46.8246,47.1961,46.707,47.128,227700.0
2008-05-05 14:30:00,76.09,76.3,75.93,76.06,179700.0,47.1094,47.2394,47.0103,47.0908,179700.0
2008-05-05 15:00:00,76.07,76.9,76.07,76.83,380400.0,47.097,47.6109,47.097,47.5675,380400.0
2008-05-05 15:30:00,76.83,76.91,76.52,76.71,602500.0,47.5675,47.6171,47.3756,47.4933,602500.0
2008-05-06 09:30:00,76.3,77.2,76.03,76.4,465900.0,47.2394,47.7966,47.0722,47.3013,465900.0
2008-05-06 10:00:00,76.39,77.28,76.37,77.15,339500.0,47.2951,47.8462,47.2828,47.7657,339500.0
2008-05-06 10:30:00,77.15,77.45,76.86,77.45,231800.0,47.7657,47.9514,47.5861,47.9514,231800.0
2008-05-06 11:00:00,77.45,77.45,77.04,77.16,211900.0,47.9514,47.9514,47.6976,47.7719,211900.0
2008-05-06 11:30:00,77.16,77.3,76.94,77.05,170700.0,47.7719,47.8585,47.6357,47.7038,170700.0
2008-05-06 12:00:00,77.05,77.72,77.05,77.27,240300.0,47.7038,48.1186,47.7038,47.84,240300.0
2008-05-06 12:30:00,77.26,77.73,77.19,77.6,149500.0,47.8338,48.1248,47.7904,48.0443,149500.0
2008-05-06 13:00:00,77.61,77.87,77.61,77.72,224000.0,48.0505,48.2114,48.0505,48.1186,224000.0
2008-05-06 13:30:00,77.71,78.0,77.56,77.8,269500.0,48.1124,48.2919,48.0195,48.1681,269500.0
2008-05-06 14:00:00,77.79,78.0,77.52,77.93,253400.0,48.1619,48.2919,47.9947,48.2486,253400.0
2008-05-06 14:30:00,77.96,78.47,77.92,78.29,494600.0,48.2672,48.5829,48.2424,48.4715,494600.0
2008-05-06 15:00:00,78.25,78.53,78.08,78.23,397700.0,48.4467,48.6201,48.3415,48.4343,397700.0
2008-05-06 15:30:00,78.24,79.05,78.22,78.97,1214600.0,48.4405,48.942,48.4281,48.8925,1214600.0
2008-05-07 09:30:00,79.11,79.9,78.03,78.86,462700.0,48.9792,49.4683,48.3105,48.8244,462700.0
2008-05-07 10:00:00,78.84,79.26,78.57,79.2,368500.0,48.812,49.072,48.6448,49.0349,368500.0
2008-05-07 10:30:00,79.19,79.36,79.0,79.29,391100.0,49.0287,49.1339,48.9111,49.0906,391100.0
2008-05-07 11:00:00,79.24,80.02,79.21,79.79,427100.0,49.0596,49.5426,49.0411,49.4002,427100.0
2008-05-07 11:30:00,79.8,79.8,79.28,79.53,249500.0,49.4064,49.4064,49.0844,49.2392,249500.0
2008-05-07 12:00:00,79.5,79.72,79.43,79.63,144400.0,49.2206,49.3568,49.1773,49.3011,144400.0
2008-05-07 12:30:00,79.63,80.36,79.57,80.27,247000.0,49.3011,49.7531,49.264,49.6973,247000.0
2008-05-07 13:00:00,80.26,80.27,79.84,79.98,265100.0,49.6912,49.6973,49.4311,49.5178,265100.0
2008-05-07 13:30:00,79.97,80.03,79.75,79.87,218200.0,49.5116,49.5488,49.3754,49.4497,218200.0
2008-05-07 14:00:00,79.85,79.86,79.16,79.25,343400.0,49.4373,49.4435,49.0101,49.0658,343400.0
2008-05-07 14:30:00,79.25,79.27,78.8,79.04,671100.0,49.0658,49.0782,48.7872,48.9358,671100.0
2008-05-07 15:00:00,79.02,79.1,78.3,78.48,573000.0,48.9234,48.973,48.4777,48.5891,573000.0
2008-05-07 15:30:00,78.46,78.98,78.3,78.5,613500.0,48.5767,48.8987,48.4777,48.6015,613500.0
2008-05-08 09:30:00,78.82,80.48,78.82,80.03,373000.0,48.7996,49.8274,48.7996,49.5488,373000.0
2008-05-08 10:00:00,80.0,80.37,79.64,79.95,410700.0,49.5302,49.7593,49.3073,49.4992,410700.0
2008-05-08 10:30:00,79.97,80.25,79.66,80.03,297700.0,49.5116,49.685,49.3197,49.5488,297700.0
2008-05-08 11:00:00,80.02,80.33,79.8,79.8,252500.0,49.5426,49.7345,49.4064,49.4064,252500.0
2008-05-08 11:30:00,79.77,79.88,79.35,79.71,404000.0,49.3878,49.4559,49.1278,49.3506,404000.0
2008-05-08 12:00:00,79.71,80.29,79.68,80.06,236200.0,49.3506,49.7097,49.3321,49.5673,236200.0
2008-05-08 12:30:00,80.06,80.74,80.01,80.61,251400.0,49.5673,49.9883,49.5364,49.9079,251400.0
2008-05-08 13:00:00,80.61,81.02,80.34,80.96,258900.0,49.9079,50.1617,49.7407,50.1245,258900.0
2008-05-08 13:30:00,80.93,81.73,80.8,81.71,310700.0,50.106,50.6013,50.0255,50.5889,310700.0
2008-05-08 14:00:00,81.71,81.93,81.22,81.22,480000.0,50.5889,50.7251,50.2855,50.2855,480000.0
2008-05-08 14:30:00,81.23,81.67,81.04,81.23,245600.0,50.2917,50.5641,50.1741,50.2917,245600.0
2008-05-08 15:00:00,81.23,81.66,81.08,81.47,326400.0,50.2917,50.5579,50.1988,50.4403,326400.0
2008-05-08 15:30:00,81.49,81.9,81.43,81.76,594000.0,50.4527,50.7065,50.4155,50.6198,594000.0
2008-05-09 09:30:00,80.91,81.5,79.09,79.35,583000.0,50.0936,50.4589,48.9668,49.1278,583000.0
2008-05-09 10:00:00,79.34,79.61,78.33,78.56,445200.0,49.1216,49.2887,48.4962,48.6386,445200.0
2008-05-09 10:30:00,78.53,78.55,78.06,78.28,355600.0,48.6201,48.6324,48.3291,48.4653,355600.0
2008-05-09 11:00:00,78.27,78.62,77.56,77.9,422700.0,48.4591,48.6758,48.0195,48.23,422700.0
2008-05-09 11:30:00,77.91,78.2,77.8,77.97,248600.0,48.2362,48.4158,48.1681,48.2734,248600.0
2008-05-09 12:00:00,77.98,78.17,77.22,77.48,283300.0,48.2795,48.3972,47.809,47.97,283300.0
2008-05-09 12:30:00,77.47,77.81,77.0,77.81,250400.0,47.9638,48.1743,47.6728,48.1743,250400.0
2008-05-09 13:00:00,77.84,77.93,77.06,77.43,177700.0,48.1929,48.2486,47.7099,47.939,177700.0
2008-05-09 13:30:00,77.43,77.88,77.38,77.78,162800.0,47.939,48.2176,47.9081,48.1557,162800.0
2008-05-09 14:00:00,77.79,78.27,77.71,77.79,228000.0,48.1619,48.4591,48.1124,48.1619,228000.0
2008-05-09 14:30:00,77.79,78.25,77.7,78.22,159500.0,48.1619,48.4467,48.1062,48.4281,159500.0
2008-05-09 15:00:00,78.24,78.76,77.94,78.61,397400.0,48.4405,48.7625,48.2548,48.6696,397400.0
2008-05-09 15:30:00,78.57,78.8,78.23,78.54,482100.0,48.6448,48.7872,48.4343,48.6263,482100.0
2008-05-12 09:30:00,78.79,79.35,78.23,78.86,465700.0,48.781,49.1278,48.4343,48.8244,465700.0
2008-05-12 10:00:00,78.86,79.48,78.61,79.26,442500.0,48.8244,49.2082,48.6696,49.072,442500.0
2008-05-12 10:30:00,79.28,80.05,79.08,80.03,404200.0,49.0844,49.5611,48.9606,49.5488,404200.0
2008-05-12 11:00:00,80.03,80.25,79.51,79.97,307600.0,49.5488,49.685,49.2268,49.5116,307600.0
2008-05-12 11:30:00,80.0,80.48,79.9,80.44,223200.0,49.5302,49.8274,49.4683,49.8026,223200.0
2008-05-12 12:00:00,80.43,80.54,80.04,80.19,201500.0,49.7964,49.8645,49.5549,49.6478,201500.0
2008-05-12 12:30:00,80.17,80.6,80.12,80.39,181400.0,49.6354,49.9017,49.6045,49.7716,181400.0
2008-05-12 13:00:00,80.38,80.56,80.26,80.49,136900.0,49.7655,49.8769,49.6912,49.8336,136900.0
2008-05-12 13:30:00,80.5,80.85,80.3,80.84,161900.0,49.8397,50.0564,49.7159,50.0503,161900.0
2008-05-12 14:00:00,80.84,81.23,80.67,81.22,259700.0,50.0503,50.2917,49.945,50.2855,259700.0
2008-05-12 14:30:00,81.22,81.56,81.15,81.39,319100.0,50.2855,50.496,50.2422,50.3908,319100.0
2008-05-12 15:00:00,81.39,81.47,81.06,81.09,301800.0,50.3908,50.4403,50.1865,50.205,301800.0
2008-05-12 15:30:00,81.09,81.49,81.0,81.19,594100.0,50.205,50.4527,50.1493,50.2669,594100.0
2008-05-13 09:30:00,81.44,81.5,80.38,80.95,412100.0,50.4217,50.4589,49.7655,50.1184,412100.0
2008-05-13 10:00:00,80.93,81.46,80.56,80.76,435000.0,50.106,50.4341,49.8769,50.0007,435000.0
2008-05-13 10:30:00,80.75,81.01,80.25,80.4,239100.0,49.9945,50.1555,49.685,49.7778,239100.0
2008-05-13 11:00:00,80.4,80.87,80.27,80.64,327500.0,49.7778,50.0688,49.6973,49.9264,327500.0
2008-05-13 11:30:00,80.64,81.02,80.51,80.79,283600.0,49.9264,50.1617,49.8459,50.0193,283600.0
2008-05-13 12:00:00,80.79,80.79,80.14,80.3,197200.0,50.0193,50.0193,49.6169,49.7159,197200.0
2008-05-13 12:30:00,80.3,80.56,80.11,80.43,287600.0,49.7159,49.8769,49.5983,49.7964,287600.0
2008-05-13 13:00:00,80.45,80.87,80.39,80.79,208000.0,49.8088,50.0688,49.7716,50.0193,208000.0
2008-05-13 13:30:00,80.78,80.99,80.72,80.76,229800.0,50.0131,50.1431,49.976,50.0007,229800.0
2008-05-13 14:00:00,80.75,81.01,80.58,80.63,214300.0,49.9945,50.1555,49.8893,49.9202,214300.0
2008-05-13 14:30:00,80.66,81.08,80.59,81.01,153200.0,49.9388,50.1988,49.8955,50.1555,153200.0
2008-05-13 15:00:00,80.99,81.13,80.73,80.83,208900.0,50.1431,50.2298,49.9821,50.0441,208900.0
2008-05-13 15:30:00,80.87,81.33,80.82,81.25,336800.0,50.0688,50.3536,50.0379,50.3041,336800.0
2008-05-14 09:30:00,81.38,81.93,80.44,81.15,549300.0,50.3846,50.7251,49.8026,50.2422,549300.0
2008-05-14 10:00:00,81.17,81.96,81.11,81.72,298800.0,50.2546,50.7437,50.2174,50.5951,298800.0
2008-05-14 10:30:00,81.72,82.37,81.72,82.09,330200.0,50.5951,50.9975,50.5951,50.8242,330200.0
2008-05-14 11:00:00,82.09,82.35,81.98,82.01,190500.0,50.8242,50.9851,50.7561,50.7746,190500.0
2008-05-14 11:30:00,82.01,82.4,81.76,82.06,188400.0,50.7746,51.0161,50.6198,50.8056,188400.0
2008-05-14 12:00:00,82.08,82.2,81.39,82.07,117500.0,50.818,50.8923,50.3908,50.8118,117500.0
2008-05-14 12:30:00,82.05,82.16,81.95,82.04,89000.0,50.7994,50.8675,50.7375,50.7932,89000.0
2008-05-14 13:00:00,82.05,82.15,81.82,81.88,134700.0,50.7994,50.8613,50.657,50.6941,134700.0
2008-05-14 13:30:00,81.91,82.01,81.69,81.78,119400.0,50.7127,50.7746,50.5765,50.6322,119400.0
2008-05-14 14:00:00,81.8,81.9,81.45,81.52,183200.0,50.6446,50.7065,50.4279,50.4713,183200.0
2008-05-14 14:30:00,81.51,81.7,81.0,81.0,191100.0,50.4651,50.5827,50.1493,50.1493,191100.0
2008-05-14 15:00:00,81.0,81.08,80.37,80.4,386800.0,50.1493,50.1988,49.7593,49.7778,386800.0
2008-05-14 15:30:00,80.4,80.53,79.84,79.84,549900.0,49.7778,49.8583,49.4311,49.4311,549900.0
2008-05-15 09:30:00,80.63,81.67,80.24,81.33,406100.0,49.9202,50.5641,49.6788,50.3536,406100.0
2008-05-15 10:00:00,81.32,81.63,81.19,81.55,392900.0,50.3474,50.5394,50.2669,50.4898,392900.0
2008-05-15 10:30:00,81.52,82.12,81.42,82.01,269200.0,50.4713,50.8427,50.4093,50.7746,269200.0
2008-05-15 11:00:00,81.99,82.11,81.73,81.8,168600.0,50.7622,50.8365,50.6013,50.6446,168600.0
2008-05-15 11:30:00,81.81,82.23,81.54,81.7,153400.0,50.6508,50.9108,50.4836,50.5827,153400.0
2008-05-15 12:00:00,81.7,81.84,80.93,81.0,223100.0,50.5827,50.6694,50.106,50.1493,223100.0
2008-05-15 12:30:00,81.01,81.16,80.5,80.67,185900.0,50.1555,50.2484,49.8397,49.945,185900.0
2008-05-15 13:00:00,80.64,80.94,80.25,80.33,242700.0,49.9264,50.1122,49.685,49.7345,242700.0
2008-05-15 13:30:00,80.33,80.97,80.33,80.9,140100.0,49.7345,50.1307,49.7345,50.0874,140100.0
2008-05-15 14:00:00,80.92,81.32,80.8,81.28,126300.0,50.0998,50.3474,50.0255,50.3227,126300.0
2008-05-15 14:30:00,81.27,81.69,81.19,81.51,166500.0,50.3165,50.5765,50.2669,50.4651,166500.0
2008-05-15 15:00:00,81.53,81.61,81.25,81.48,185500.0,50.4774,50.527,50.3041,50.4465,185500.0
2008-05-15 15:30:00,81.49,81.76,81.28,81.47,613400.0,50.4527,50.6198,50.3227,50.4403,613400.0
2008-05-16 09:30:00,81.45,83.1,81.36,82.17,778800.0,50.4279,51.4495,50.3722,50.8737,778800.0
2008-05-16 10:00:00,82.17,82.32,81.32,81.88,401700.0,50.8737,50.9666,50.3474,50.6941,401700.0
2008-05-16 10:30:00,81.92,82.12,81.51,81.62,223300.0,50.7189,50.8427,50.4651,50.5332,223300.0
2008-05-16 11:00:00,81.64,81.74,81.09,81.46,242900.0,50.5456,50.6075,50.205,50.4341,242900.0
2008-05-16 11:30:00,81.48,81.83,81.21,81.39,175100.0,50.4465,50.6632,50.2793,50.3908,175100.0
2008-05-16 12:00:00,81.37,82.12,81.36,82.01,246600.0,50.3784,50.8427,50.3722,50.7746,246600.0
2008-05-16 12:30:00,82.0,82.27,81.73,81.78,204600.0,50.7684,50.9356,50.6013,50.6322,204600.0
2008-05-16 13:00:00,81.74,81.91,81.5,81.63,103200.0,50.6075,50.7127,50.4589,50.5394,103200.0
2008-05-16 13:30:00,81.64,81.67,81.25,81.34,194300.0,50.5456,50.5641,50.3041,50.3598,194300.0
2008-05-16 14:00:00,81.33,81.51,81.12,81.23,212300.0,50.3536,50.4651,50.2236,50.2917,212300.0
2008-05-16 14:30:00,81.25,81.59,81.2,81.43,261900.0,50.3041,50.5146,50.2731,50.4155,261900.0
2008-05-16 15:00:00,81.43,82.0,81.36,81.91,243600.0,50.4155,50.7684,50.3722,50.7127,243600.0
2008-05-16 15:30:00,81.88,82.02,81.75,81.89,462500.0,50.6941,50.7808,50.6137,50.7003,462500.0
2008-05-19 09:30:00,82.79,82.99,81.74,82.5,591200.0,51.2575,51.3814,50.6075,51.078,591200.0
2008-05-19 10:00:00,82.52,83.55,82.52,83.22,411100.0,51.0904,51.7281,51.0904,51.5238,411100.0
2008-05-19 10:30:00,83.21,83.47,83.06,83.39,243700.0,51.5176,51.6786,51.4247,51.629,243700.0
2008-05-19 11:00:00,83.41,83.56,82.73,82.96,429500.0,51.6414,51.7343,51.2204,51.3628,429500.0
2008-05-19 11:30:00,82.97,83.42,82.65,82.66,229300.0,51.369,51.6476,51.1709,51.1771,229300.0
2008-05-19 12:00:00,82.66,83.44,82.62,83.42,124600.0,51.1771,51.66,51.1523,51.6476,124600.0
2008-05-19 12:30:00,83.44,83.56,83.04,83.25,191500.0,51.66,51.7343,51.4123,51.5423,191500.0
2008-05-19 13:00:00,83.25,83.36,82.69,82.87,262900.0,51.5423,51.6105,51.1956,51.3071,262900.0
2008-05-19 13:30:00,82.88,82.92,81.91,81.93,382500.0,51.3133,51.338,50.7127,50.7251,382500.0
2008-05-19 14:00:00,81.92,81.93,81.01,81.36,421400.0,50.7189,50.7251,50.1555,50.3722,421400.0
2008-05-19 14:30:00,81.36,81.74,81.25,81.48,267700.0,50.3722,50.6075,50.3041,50.4465,267700.0
2008-05-19 15:00:00,81.48,81.92,81.4,81.47,264000.0,50.4465,50.7189,50.397,50.4403,264000.0
2008-05-19 15:30:00,81.5,81.51,80.7,81.15,501900.0,50.4589,50.4651,49.9636,50.2422,501900.0
2008-05-20 09:30:00,79.22,79.47,77.38,78.46,1170900.0,49.0473,49.202,47.9081,48.5767,1170900.0
2008-05-20 10:00:00,78.49,78.7,78.25,78.29,510200.0,48.5953,48.7253,48.4467,48.4715,510200.0
2008-05-20 10:30:00,78.29,79.61,78.28,79.49,470800.0,48.4715,49.2887,48.4653,49.2144,470800.0
2008-05-20 11:00:00,79.5,79.53,78.56,78.6,385500.0,49.2206,49.2392,48.6386,48.6634,385500.0
2008-05-20 11:30:00,78.6,78.69,78.36,78.64,229600.0,48.6634,48.7191,48.5148,48.6882,229600.0
2008-05-20 12:00:00,78.66,79.48,78.58,79.47,243700.0,48.7006,49.2082,48.651,49.202,243700.0
2008-05-20 12:30:00,79.45,79.52,78.81,79.03,241000.0,49.1897,49.233,48.7934,48.9296,241000.0
2008-05-20 13:00:00,79.02,79.59,79.01,79.3,243200.0,48.9234,49.2763,48.9172,49.0968,243200.0
2008-05-20 13:30:00,79.32,79.35,78.84,79.12,476000.0,49.1092,49.1278,48.812,48.9854,476000.0
2008-05-20 14:00:00,79.12,79.36,79.03,79.06,211500.0,48.9854,49.1339,48.9296,48.9482,211500.0
2008-05-20 14:30:00,79.07,80.18,79.03,79.95,890600.0,48.9544,49.6416,48.9296,49.4992,890600.0
2008-05-20 15:00:00,79.95,80.15,79.76,79.88,527000.0,49.4992,49.6231,49.3816,49.4559,527000.0
2008-05-20 15:30:00,79.89,80.0,79.51,79.99,786600.0,49.4621,49.5302,49.2268,49.524,786600.0
2008-05-21 09:30:00,79.46,80.53,79.02,79.47,1111700.0,49.1959,49.8583,48.9234,49.202,1111700.0
2008-05-21 10:00:00,79.48,79.9,78.4,78.66,760800.0,49.2082,49.4683,48.5396,48.7006,760800.0
2008-05-21 10:30:00,78.65,79.0,78.03,78.21,485000.0,48.6944,48.9111,48.3105,48.4219,485000.0
2008-05-21 11:00:00,78.21,78.67,78.16,78.19,344800.0,48.4219,48.7067,48.391,48.4096,344800.0
2008-05-21 11:30:00,78.19,78.37,78.02,78.17,267400.0,48.4096,48.521,48.3043,48.3972,267400.0
2008-05-21 12:00:00,78.17,78.48,77.81,78.05,335000.0,48.3972,48.5891,48.1743,48.3229,335000.0
2008-05-21 12:30:00,78.04,78.53,77.99,78.28,377000.0,48.3167,48.6201,48.2857,48.4653,377000.0
2008-05-21 13:00:00,78.28,78.28,77.89,77.92,233000.0,48.4653,48.4653,48.2238,48.2424,233000.0
2008-05-21 13:30:00,77.9,78.1,77.66,77.68,409100.0,48.23,48.3538,48.0814,48.0938,409100.0
2008-05-21 14:00:00,77.68,77.68,76.26,76.43,960900.0,48.0938,48.0938,47.2146,47.3199,960900.0
2008-05-21 14:30:00,76.43,76.5,75.68,76.49,834900.0,47.3199,47.3632,46.8556,47.357,834900.0
2008-05-21 15:00:00,76.49,76.61,75.64,75.76,780000.0,47.357,47.4313,46.8308,46.9051,780000.0
2008-05-21 15:30:00,75.75,76.3,75.71,76.03,1027000.0,46.8989,47.2394,46.8741,47.0722,1027000.0
2008-05-22 09:30:00,76.25,76.64,75.5,76.48,1050100.0,47.2085,47.4499,46.7441,47.3509,1050100.0
2008-05-22 10:00:00,76.46,76.73,76.0,76.47,695700.0,47.3385,47.5056,47.0537,47.3447,695700.0
2008-05-22 10:30:00,76.47,77.33,76.37,77.31,729400.0,47.3447,47.8771,47.2828,47.8647,729400.0
2008-05-22 11:00:00,77.3,77.67,76.15,76.17,676000.0,47.8585,48.0876,47.1465,47.1589,676000.0
2008-05-22 11:30:00,76.17,76.42,75.11,75.13,693200.0,47.1589,47.3137,46.5027,46.515,693200.0
2008-05-22 12:00:00,75.17,75.73,74.84,75.38,493000.0,46.5398,46.8865,46.3355,46.6698,493000.0
2008-05-22 12:30:00,75.38,75.86,75.35,75.64,387200.0,46.6698,46.967,46.6512,46.8308,387200.0
2008-05-22 13:00:00,75.62,76.0,75.29,75.4,405100.0,46.8184,47.0537,46.6141,46.6822,405100.0
2008-05-22 13:30:00,75.44,75.91,75.21,75.45,405200.0,46.707,46.998,46.5646,46.7132,405200.0
2008-05-22 14:00:00,75.45,75.48,74.5,74.52,855800.0,46.7132,46.7317,46.125,46.1374,855800.0
2008-05-22 14:30:00,74.54,74.79,74.37,74.74,483900.0,46.1497,46.3045,46.0445,46.2736,483900.0
2008-05-22 15:00:00,74.75,74.85,74.46,74.48,485000.0,46.2798,46.3417,46.1002,46.1126,485000.0
2008-05-22 15:30:00,74.48,74.7,74.33,74.51,1648000.0,46.1126,46.2488,46.0197,46.1312,1648000.0
2008-05-23 09:30:00,72.7,73.11,71.87,72.5,6041300.0,45.0106,45.2644,44.4967,44.8867,6041300.0
2008-05-23 10:00:00,72.51,72.81,72.0,72.16,1505800.0,44.8929,45.0787,44.5772,44.6762,1505800.0
2008-05-23 10:30:00,72.15,72.19,71.51,71.98,1998100.0,44.67,44.6948,44.2738,44.5648,1998100.0
2008-05-23 11:00:00,71.98,72.24,71.75,71.78,1053000.0,44.5648,44.7258,44.4224,44.441,1053000.0
2008-05-23 11:30:00,71.78,72.24,71.61,72.19,1178700.0,44.441,44.7258,44.3357,44.6948,1178700.0
2008-05-23 12:00:00,72.21,72.39,71.95,72.13,653900.0,44.7072,44.8186,44.5462,44.6577,653900.0
2008-05-23 12:30:00,72.14,72.14,71.52,71.57,680300.0,44.6638,44.6638,44.28,44.3109,680300.0
2008-05-23 13:00:00,71.6,71.81,71.33,71.4,491500.0,44.3295,44.4595,44.1623,44.2057,491500.0
2008-05-23 13:30:00,71.39,71.8,71.33,71.64,551300.0,44.1995,44.4533,44.1623,44.3543,551300.0
2008-05-23 14:00:00,71.64,71.97,71.51,71.97,719900.0,44.3543,44.5586,44.2738,44.5586,719900.0
2008-05-23 14:30:00,71.97,72.39,71.91,72.11,992300.0,44.5586,44.8186,44.5214,44.6453,992300.0
2008-05-23 15:00:00,72.11,72.6,71.81,72.45,1179100.0,44.6453,44.9486,44.4595,44.8558,1179100.0
2008-05-23 15:30:00,72.46,72.58,71.87,72.01,1707700.0,44.862,44.9363,44.4967,44.5834,1707700.0
2008-05-27 09:30:00,72.24,72.24,71.3,71.34,1241000.0,44.7258,44.7258,44.1438,44.1685,1241000.0
2008-05-27 10:00:00,71.37,71.66,71.26,71.66,847400.0,44.1871,44.3667,44.119,44.3667,847400.0
2008-05-27 10:30:00,71.65,72.47,71.56,72.32,715200.0,44.3605,44.8682,44.3047,44.7753,715200.0
2008-05-27 11:00:00,72.32,72.58,72.09,72.3,607100.0,44.7753,44.9363,44.6329,44.7629,607100.0
2008-05-27 11:30:00,72.27,72.32,71.55,71.58,399100.0,44.7443,44.7753,44.2986,44.3171,399100.0
2008-05-27 12:00:00,71.58,72.72,71.54,72.42,701800.0,44.3171,45.0229,44.2924,44.8372,701800.0
2008-05-27 12:30:00,72.45,72.65,72.21,72.62,319500.0,44.8558,44.9796,44.7072,44.961,319500.0
2008-05-27 13:00:00,72.62,72.64,71.88,72.07,574600.0,44.961,44.9734,44.5029,44.6205,574600.0
2008-05-27 13:30:00,72.07,72.6,71.96,72.57,932800.0,44.6205,44.9486,44.5524,44.9301,932800.0
2008-05-27 14:00:00,72.6,72.77,72.39,72.42,417800.0,44.9486,45.0539,44.8186,44.8372,417800.0
2008-05-27 14:30:00,72.41,72.75,72.41,72.58,435900.0,44.831,45.0415,44.831,44.9363,435900.0
2008-05-27 15:00:00,72.55,72.65,72.36,72.45,498900.0,44.9177,44.9796,44.8001,44.8558,498900.0
2008-05-27 15:30:00,72.45,72.65,72.35,72.61,803200.0,44.8558,44.9796,44.7939,44.9548,803200.0
2008-05-28 09:30:00,72.8,73.4,72.54,73.16,1073200.0,45.0725,45.4439,44.9115,45.2954,1073200.0
2008-05-28 10:00:00,73.16,73.6,73.03,73.12,685500.0,45.2954,45.5678,45.2149,45.2706,685500.0
2008-05-28 10:30:00,73.1,73.43,72.88,73.07,555400.0,45.2582,45.4625,45.122,45.2396,555400.0
2008-05-28 11:00:00,73.07,73.23,72.5,72.79,401400.0,45.2396,45.3387,44.8867,45.0663,401400.0
2008-05-28 11:30:00,72.79,73.14,72.58,72.99,455500.0,45.0663,45.283,44.9363,45.1901,455500.0
2008-05-28 12:00:00,73.0,73.13,72.76,72.9,329200.0,45.1963,45.2768,45.0477,45.1344,329200.0
2008-05-28 12:30:00,72.89,73.23,72.83,73.16,281200.0,45.1282,45.3387,45.091,45.2954,281200.0
2008-05-28 13:00:00,73.14,73.55,73.05,73.49,348400.0,45.283,45.5368,45.2272,45.4997,348400.0
2008-05-28 13:30:00,73.49,73.67,73.45,73.61,341500.0,45.4997,45.6111,45.4749,45.574,341500.0
2008-05-28 14:00:00,73.62,74.21,73.51,74.01,863200.0,45.5802,45.9454,45.512,45.8216,863200.0
2008-05-28 14:30:00,74.04,74.5,74.01,74.46,864900.0,45.8402,46.125,45.8216,46.1002,864900.0
2008-05-28 15:00:00,74.46,74.75,74.25,74.72,957600.0,46.1002,46.2798,45.9702,46.2612,957600.0
2008-05-28 15:30:00,74.73,75.0,74.53,74.99,1187800.0,46.2674,46.4345,46.1436,46.4284,1187800.0
2008-05-29 09:30:00,74.75,74.91,72.59,72.69,1001100.0,46.2798,46.3788,44.9424,45.0044,1001100.0
2008-05-29 10:00:00,72.68,72.98,72.0,72.23,936200.0,44.9982,45.1839,44.5772,44.7196,936200.0
2008-05-29 10:30:00,72.23,73.11,72.13,72.79,1215600.0,44.7196,45.2644,44.6577,45.0663,1215600.0
2008-05-29 11:00:00,72.77,73.39,72.69,73.14,456900.0,45.0539,45.4378,45.0044,45.283,456900.0
2008-05-29 11:30:00,73.13,73.5,72.75,73.44,563000.0,45.2768,45.5059,45.0415,45.4687,563000.0
2008-05-29 12:00:00,73.44,73.86,73.44,73.65,391200.0,45.4687,45.7287,45.4687,45.5987,391200.0
2008-05-29 12:30:00,73.65,74.07,73.6,73.88,409000.0,45.5987,45.8588,45.5678,45.7411,409000.0
2008-05-29 13:00:00,73.89,74.06,73.32,73.54,332400.0,45.7473,45.8526,45.3944,45.5306,332400.0
2008-05-29 13:30:00,73.55,73.84,73.36,73.78,291000.0,45.5368,45.7164,45.4192,45.6792,291000.0
2008-05-29 14:00:00,73.77,73.89,73.25,73.7,274000.0,45.673,45.7473,45.3511,45.6297,274000.0
2008-05-29 14:30:00,73.71,73.87,73.46,73.75,341300.0,45.6359,45.7349,45.4811,45.6606,341300.0
2008-05-29 15:00:00,73.73,73.76,72.93,73.15,467000.0,45.6483,45.6668,45.153,45.2892,467000.0
2008-05-29 15:30:00,73.15,73.31,72.66,72.85,932200.0,45.2892,45.3882,44.9858,45.1034,932200.0
2008-05-30 09:30:00,73.82,74.79,73.82,74.52,710900.0,45.704,46.3045,45.704,46.1374,710900.0
2008-05-30 10:00:00,74.55,75.02,73.81,74.76,782200.0,46.1559,46.4469,45.6978,46.286,782200.0
2008-05-30 10:30:00,74.82,75.22,74.68,74.95,767400.0,46.3231,46.5708,46.2364,46.4036,767400.0
2008-05-30 11:00:00,74.93,75.07,74.73,74.97,519000.0,46.3912,46.4779,46.2674,46.416,519000.0
2008-05-30 11:30:00,74.98,75.11,74.91,75.0,323600.0,46.4222,46.5027,46.3788,46.4345,323600.0
2008-05-30 12:00:00,75.0,75.22,74.91,75.2,361100.0,46.4345,46.5708,46.3788,46.5584,361100.0
2008-05-30 12:30:00,75.21,75.25,74.85,74.9,408000.0,46.5646,46.5893,46.3417,46.3726,408000.0
2008-05-30 13:00:00,74.93,75.2,74.84,74.99,248000.0,46.3912,46.5584,46.3355,46.4284,248000.0
2008-05-30 13:30:00,75.0,75.12,74.93,75.1,377800.0,46.4345,46.5088,46.3912,46.4965,377800.0
2008-05-30 14:00:00,75.09,75.09,74.89,74.89,261000.0,46.4903,46.4903,46.3664,46.3664,261000.0
2008-05-30 14:30:00,74.89,75.01,74.8,75.0,297700.0,46.3664,46.4407,46.3107,46.4345,297700.0
2008-05-30 15:00:00,74.99,75.12,74.7,74.95,391100.0,46.4284,46.5088,46.2488,46.4036,391100.0
2008-05-30 15:30:00,74.96,75.06,74.58,74.6,909100.0,46.4098,46.4717,46.1745,46.1869,909100.0
2008-06-02 09:30:00,74.6,75.04,74.3,74.99,589800.0,46.1869,46.4593,46.0012,46.4284,589800.0
2008-06-02 10:00:00,74.98,75.0,74.37,74.45,759200.0,46.4222,46.4345,46.0445,46.094,759200.0
2008-06-02 10:30:00,74.44,74.68,74.21,74.61,327200.0,46.0878,46.2364,45.9454,46.1931,327200.0
2008-06-02 11:00:00,74.61,75.14,74.53,74.89,258200.0,46.1931,46.5212,46.1436,46.3664,258200.0
2008-06-02 11:30:00,74.9,75.72,74.8,75.68,404900.0,46.3726,46.8803,46.3107,46.8556,404900.0
2008-06-02 12:00:00,75.66,75.71,75.28,75.39,306300.0,46.8432,46.8741,46.6079,46.676,306300.0
2008-06-02 12:30:00,75.39,75.39,74.33,74.37,403000.0,46.676,46.676,46.0197,46.0445,403000.0
2008-06-02 13:00:00,74.36,74.77,74.36,74.67,210100.0,46.0383,46.2921,46.0383,46.2302,210100.0
2008-06-02 13:30:00,74.66,74.87,74.45,74.72,180300.0,46.224,46.3541,46.094,46.2612,180300.0
2008-06-02 14:00:00,74.72,74.77,74.33,74.71,201800.0,46.2612,46.2921,46.0197,46.255,201800.0
2008-06-02 14:30:00,74.72,74.8,74.35,74.39,293500.0,46.2612,46.3107,46.0321,46.0569,293500.0
2008-06-02 15:00:00,74.42,74.64,74.05,74.53,525300.0,46.0755,46.2117,45.8464,46.1436,525300.0
2008-06-02 15:30:00,74.54,74.99,74.52,74.76,521100.0,46.1497,46.4284,46.1374,46.286,521100.0
2008-06-03 09:30:00,75.49,76.35,75.25,75.98,880300.0,46.7379,47.2704,46.5893,47.0413,880300.0
2008-06-03 10:00:00,75.99,76.69,75.74,76.48,874700.0,47.0475,47.4809,46.8927,47.3509,874700.0
2008-06-03 10:30:00,76.47,76.48,75.87,76.44,474300.0,47.3447,47.3509,46.9732,47.3261,474300.0
2008-06-03 11:00:00,76.45,76.61,76.05,76.4,440000.0,47.3323,47.4313,47.0846,47.3013,440000.0
2008-06-03 11:30:00,76.41,77.0,76.15,76.96,312300.0,47.3075,47.6728,47.1465,47.648,312300.0
2008-06-03 12:00:00,76.95,77.08,76.4,76.49,463100.0,47.6418,47.7223,47.3013,47.357,463100.0
2008-06-03 12:30:00,76.49,76.5,76.07,76.16,244800.0,47.357,47.3632,47.097,47.1527,244800.0
2008-06-03 13:00:00,76.16,76.21,75.59,75.6,311900.0,47.1527,47.1837,46.7998,46.806,311900.0
2008-06-03 13:30:00,75.61,75.61,74.05,74.07,716800.0,46.8122,46.8122,45.8464,45.8588,716800.0
2008-06-03 14:00:00,74.08,74.35,73.39,73.47,714800.0,45.8649,46.0321,45.4378,45.4873,714800.0
2008-06-03 14:30:00,73.5,74.07,73.4,74.01,511600.0,45.5059,45.8588,45.4439,45.8216,511600.0
2008-06-03 15:00:00,74.03,74.7,73.85,74.61,1030900.0,45.834,46.2488,45.7226,46.1931,1030900.0
2008-06-03 15:30:00,74.62,75.03,74.41,74.5,589000.0,46.1993,46.4531,46.0693,46.125,589000.0
2008-06-04 09:30:00,74.08,75.5,73.81,75.15,577400.0,45.8649,46.7441,45.6978,46.5274,577400.0
2008-06-04 10:00:00,75.14,75.26,74.41,74.62,334700.0,46.5212,46.5955,46.0693,46.1993,334700.0
2008-06-04 10:30:00,74.63,75.15,74.56,74.86,245000.0,46.2055,46.5274,46.1621,46.3479,245000.0
2008-06-04 11:00:00,74.9,75.18,74.68,75.14,316200.0,46.3726,46.546,46.2364,46.5212,316200.0
2008-06-04 11:30:00,75.16,75.33,74.86,75.23,307400.0,46.5336,46.6389,46.3479,46.5769,307400.0
2008-06-04 12:00:00,75.21,75.77,75.19,75.58,390600.0,46.5646,46.9113,46.5522,46.7936,390600.0
2008-06-04 12:30:00,75.55,75.87,75.18,75.18,427200.0,46.7751,46.9732,46.546,46.546,427200.0
2008-06-04 13:00:00,75.2,75.61,75.08,75.48,317700.0,46.5584,46.8122,46.4841,46.7317,317700.0
2008-06-04 13:30:00,75.48,75.81,75.37,75.67,161300.0,46.7317,46.936,46.6636,46.8494,161300.0
2008-06-04 14:00:00,75.67,75.67,75.06,75.06,313400.0,46.8494,46.8494,46.4717,46.4717,313400.0
2008-06-04 14:30:00,75.05,75.29,74.2,74.45,557200.0,46.4655,46.6141,45.9392,46.094,557200.0
2008-06-04 15:00:00,74.44,74.99,74.27,74.46,390000.0,46.0878,46.4284,45.9826,46.1002,390000.0
2008-06-04 15:30:00,74.46,74.51,73.81,74.02,840200.0,46.1002,46.1312,45.6978,45.8278,840200.0
2008-06-05 09:30:00,77.29,78.5,76.32,78.24,2936100.0,47.8523,48.6015,47.2518,48.4405,2936100.0
2008-06-05 10:00:00,78.26,78.29,77.26,77.95,1564900.0,48.4529,48.4715,47.8338,48.261,1564900.0
2008-06-05 10:30:00,77.98,78.65,77.92,78.62,1001400.0,48.2795,48.6944,48.2424,48.6758,1001400.0
2008-06-05 11:00:00,78.61,79.4,78.56,79.23,839100.0,48.6696,49.1587,48.6386,49.0535,839100.0
2008-06-05 11:30:00,79.24,80.2,79.21,79.55,926500.0,49.0596,49.654,49.0411,49.2516,926500.0
2008-06-05 12:00:00,79.52,80.03,79.41,79.95,379100.0,49.233,49.5488,49.1649,49.4992,379100.0
2008-06-05 12:30:00,79.97,80.35,79.76,80.34,304100.0,49.5116,49.7469,49.3816,49.7407,304100.0
2008-06-05 13:00:00,80.34,80.57,80.11,80.49,500100.0,49.7407,49.8831,49.5983,49.8336,500100.0
2008-06-05 13:30:00,80.5,81.24,80.49,80.66,693600.0,49.8397,50.2979,49.8336,49.9388,693600.0
2008-06-05 14:00:00,80.69,80.89,79.68,79.8,654200.0,49.9574,50.0812,49.3321,49.4064,654200.0
2008-06-05 14:30:00,79.82,79.99,79.35,79.97,663400.0,49.4187,49.524,49.1278,49.5116,663400.0
2008-06-05 15:00:00,79.98,80.52,79.86,80.42,872900.0,49.5178,49.8521,49.4435,49.7902,872900.0
2008-06-05 15:30:00,80.4,80.65,79.87,80.34,857800.0,49.7778,49.9326,49.4497,49.7407,857800.0
2008-06-06 09:30:00,79.98,81.25,79.62,80.59,1109900.0,49.5178,50.3041,49.2949,49.8955,1109900.0
2008-06-06 10:00:00,80.62,80.62,78.87,79.02,922100.0,49.914,49.914,48.8306,48.9234,922100.0
2008-06-06 10:30:00,79.04,79.35,78.89,79.11,504500.0,48.9358,49.1278,48.843,48.9792,504500.0
2008-06-06 11:00:00,79.09,79.14,78.18,78.23,491100.0,48.9668,48.9977,48.4034,48.4343,491100.0
2008-06-06 11:30:00,78.24,79.04,78.2,78.79,492800.0,48.4405,48.9358,48.4158,48.781,492800.0
2008-06-06 12:00:00,78.77,78.82,78.29,78.33,360500.0,48.7687,48.7996,48.4715,48.4962,360500.0
2008-06-06 12:30:00,78.34,79.0,78.32,79.0,396000.0,48.5024,48.9111,48.49,48.9111,396000.0
2008-06-06 13:00:00,79.0,79.18,78.75,78.82,359200.0,48.9111,49.0225,48.7563,48.7996,359200.0
2008-06-06 13:30:00,78.85,79.38,78.77,79.14,360600.0,48.8182,49.1463,48.7687,48.9977,360600.0
2008-06-06 14:00:00,79.14,79.2,78.7,79.0,457000.0,48.9977,49.0349,48.7253,48.9111,457000.0
2008-06-06 14:30:00,79.02,79.44,78.9,78.95,254700.0,48.9234,49.1835,48.8491,48.8801,254700.0
2008-06-06 15:00:00,79.0,79.37,78.71,78.84,485000.0,48.9111,49.1401,48.7315,48.812,485000.0
2008-06-06 15:30:00,78.84,78.95,78.16,78.22,651400.0,48.812,48.8801,48.391,48.4281,651400.0
2008-06-09 09:30:00,79.27,79.86,78.68,79.1,568800.0,49.0782,49.4435,48.7129,48.973,568800.0
2008-06-09 10:00:00,79.14,79.54,78.8,79.54,821100.0,48.9977,49.2454,48.7872,49.2454,821100.0
2008-06-09 10:30:00,79.54,79.85,79.35,79.42,385100.0,49.2454,49.4373,49.1278,49.1711,385100.0
2008-06-09 11:00:00,79.41,79.45,78.76,78.96,395500.0,49.1649,49.1897,48.7625,48.8863,395500.0
2008-06-09 11:30:00,78.97,79.23,78.92,79.01,230400.0,48.8925,49.0535,48.8615,48.9172,230400.0
2008-06-09 12:00:00,79.03,79.12,78.76,79.03,148200.0,48.9296,48.9854,48.7625,48.9296,148200.0
2008-06-09 12:30:00,79.05,79.38,79.02,79.25,217900.0,48.942,49.1463,48.9234,49.0658,217900.0
2008-06-09 13:00:00,79.25,79.25,78.41,78.83,247100.0,49.0658,49.0658,48.5458,48.8058,247100.0
2008-06-09 13:30:00,78.83,78.95,77.9,78.41,274400.0,48.8058,48.8801,48.23,48.5458,274400.0
2008-06-09 14:00:00,78.38,78.38,77.5,78.01,331600.0,48.5272,48.5272,47.9824,48.2981,331600.0
2008-06-09 14:30:00,78.01,78.68,77.97,78.34,276300.0,48.2981,48.7129,48.2734,48.5024,276300.0
2008-06-09 15:00:00,78.35,78.58,77.88,78.3,486200.0,48.5086,48.651,48.2176,48.4777,486200.0
2008-06-09 15:30:00,78.3,78.9,78.29,78.83,891800.0,48.4777,48.8491,48.4715,48.8058,891800.0
2008-06-10 09:30:00,77.5,77.87,77.08,77.16,548900.0,47.9824,48.2114,47.7223,47.7719,548900.0
2008-06-10 10:00:00,77.2,77.5,76.53,77.3,647600.0,47.7966,47.9824,47.3818,47.8585,647600.0
2008-06-10 10:30:00,77.31,77.39,76.96,77.22,554700.0,47.8647,47.9143,47.648,47.809,554700.0
2008-06-10 11:00:00,77.2,77.43,76.88,77.27,584500.0,47.7966,47.939,47.5985,47.84,584500.0
2008-06-10 11:30:00,77.27,77.41,76.61,76.74,513000.0,47.84,47.9266,47.4313,47.5118,513000.0
2008-06-10 12:00:00,76.75,76.94,76.04,76.83,435500.0,47.518,47.6357,47.0784,47.5675,435500.0
2008-06-10 12:30:00,76.83,77.0,76.7,76.83,256100.0,47.5675,47.6728,47.4871,47.5675,256100.0
2008-06-10 13:00:00,76.83,77.0,76.27,76.31,341900.0,47.5675,47.6728,47.2208,47.2456,341900.0
2008-06-10 13:30:00,76.3,76.35,75.47,75.53,399100.0,47.2394,47.2704,46.7255,46.7627,399100.0
2008-06-10 14:00:00,75.54,75.82,75.38,75.82,360900.0,46.7689,46.9422,46.6698,46.9422,360900.0
2008-06-10 14:30:00,75.84,76.48,75.55,76.43,494900.0,46.9546,47.3509,46.7751,47.3199,494900.0
2008-06-10 15:00:00,76.43,76.82,76.33,76.49,554800.0,47.3199,47.5614,47.258,47.357,554800.0
2008-06-10 15:30:00,76.51,76.67,75.96,76.11,909500.0,47.3694,47.4685,47.0289,47.1218,909500.0
2008-06-11 09:30:00,76.91,76.95,75.77,76.39,470400.0,47.6171,47.6418,46.9113,47.2951,470400.0
2008-06-11 10:00:00,76.36,76.5,74.11,74.29,1053400.0,47.2766,47.3632,45.8835,45.995,1053400.0
2008-06-11 10:30:00,74.29,75.11,74.07,75.04,714700.0,45.995,46.5027,45.8588,46.4593,714700.0
2008-06-11 11:00:00,75.04,76.85,74.6,74.73,324700.0,46.4593,47.5799,46.1869,46.2674,324700.0
2008-06-11 11:30:00,74.73,75.65,74.64,75.46,361900.0,46.2674,46.837,46.2117,46.7193,361900.0
2008-06-11 12:00:00,75.44,75.67,75.29,75.49,476300.0,46.707,46.8494,46.6141,46.7379,476300.0
2008-06-11 12:30:00,75.53,76.06,75.39,75.52,401400.0,46.7627,47.0908,46.676,46.7565,401400.0
2008-06-11 13:00:00,75.51,75.7,75.23,75.23,203200.0,46.7503,46.8679,46.5769,46.5769,203200.0
2008-06-11 13:30:00,75.26,75.33,74.96,75.11,280500.0,46.5955,46.6389,46.4098,46.5027,280500.0
2008-06-11 14:00:00,75.12,75.55,74.89,75.42,304800.0,46.5088,46.7751,46.3664,46.6946,304800.0
2008-06-11 14:30:00,75.39,75.42,74.96,75.03,306700.0,46.676,46.6946,46.4098,46.4531,306700.0
2008-06-11 15:00:00,75.02,75.23,74.5,74.99,327500.0,46.4469,46.5769,46.125,46.4284,327500.0
2008-06-11 15:30:00,74.97,75.13,74.31,74.43,823200.0,46.416,46.515,46.0073,46.0816,823200.0
2008-06-12 09:30:00,74.43,75.77,74.29,75.77,839000.0,46.0816,46.9113,45.995,46.9113,839000.0
2008-06-12 10:00:00,75.76,76.27,75.28,75.68,826800.0,46.9051,47.2208,46.6079,46.8556,826800.0
2008-06-12 10:30:00,75.69,75.75,74.94,75.16,343000.0,46.8617,46.8989,46.3974,46.5336,343000.0
2008-06-12 11:00:00,75.17,75.53,74.97,75.32,245500.0,46.5398,46.7627,46.416,46.6327,245500.0
2008-06-12 11:30:00,75.31,75.46,74.99,75.01,166200.0,46.6265,46.7193,46.4284,46.4407,166200.0
2008-06-12 12:00:00,75.0,75.38,74.89,75.19,269100.0,46.4345,46.6698,46.3664,46.5522,269100.0
2008-06-12 12:30:00,75.18,75.47,75.09,75.38,156000.0,46.546,46.7255,46.4903,46.6698,156000.0
2008-06-12 13:00:00,75.39,75.71,75.31,75.44,216800.0,46.676,46.8741,46.6265,46.707,216800.0
2008-06-12 13:30:00,75.41,75.65,75.0,75.15,242900.0,46.6884,46.837,46.4345,46.5274,242900.0
2008-06-12 14:00:00,75.15,75.25,74.86,75.0,346900.0,46.5274,46.5893,46.3479,46.4345,346900.0
2008-06-12 14:30:00,75.0,75.16,74.29,74.55,316700.0,46.4345,46.5336,45.995,46.1559,316700.0
2008-06-12 15:00:00,74.55,74.55,73.08,73.42,826000.0,46.1559,46.1559,45.2458,45.4563,826000.0
2008-06-12 15:30:00,73.41,74.08,73.38,73.99,875800.0,45.4501,45.8649,45.4316,45.8092,875800.0
2008-06-13 09:30:00,74.7,77.32,74.7,76.47,1056600.0,46.2488,47.8709,46.2488,47.3447,1056600.0
2008-06-13 10:00:00,76.46,76.83,76.19,76.6,712000.0,47.3385,47.5675,47.1713,47.4252,712000.0
2008-06-13 10:30:00,76.59,76.79,76.41,76.71,383300.0,47.419,47.5428,47.3075,47.4933,383300.0
2008-06-13 11:00:00,76.74,77.4,76.52,77.36,555100.0,47.5118,47.9205,47.3756,47.8957,555100.0
2008-06-13 11:30:00,77.37,77.39,76.68,76.7,270900.0,47.9019,47.9143,47.4747,47.4871,270900.0
2008-06-13 12:00:00,76.71,77.0,76.65,76.9,144800.0,47.4933,47.6728,47.4561,47.6109,144800.0
2008-06-13 12:30:00,76.89,76.98,76.43,76.82,190700.0,47.6047,47.6604,47.3199,47.5614,190700.0
2008-06-13 13:00:00,76.79,76.88,76.51,76.66,207800.0,47.5428,47.5985,47.3694,47.4623,207800.0
2008-06-13 13:30:00,76.65,76.69,76.05,76.09,261300.0,47.4561,47.4809,47.0846,47.1094,261300.0
2008-06-13 14:00:00,76.09,76.28,75.81,76.13,236800.0,47.1094,47.227,46.936,47.1342,236800.0
2008-06-13 14:30:00,76.12,76.65,76.04,76.65,257000.0,47.128,47.4561,47.0784,47.4561,257000.0
2008-06-13 15:00:00,76.67,76.68,76.25,76.3,308400.0,47.4685,47.4747,47.2085,47.2394,308400.0
2008-06-13 15:30:00,76.3,77.03,76.17,77.03,605400.0,47.2394,47.6914,47.1589,47.6914,605400.0
2008-06-16 09:30:00,77.14,77.31,76.23,76.65,725500.0,47.7595,47.8647,47.1961,47.4561,725500.0
2008-06-16 10:00:00,76.65,77.59,76.55,77.44,509600.0,47.4561,48.0381,47.3942,47.9452,509600.0
2008-06-16 10:30:00,77.43,77.7,77.25,77.3,401100.0,47.939,48.1062,47.8276,47.8585,401100.0
2008-06-16 11:00:00,77.31,77.53,77.0,77.44,400900.0,47.8647,48.0009,47.6728,47.9452,400900.0
2008-06-16 11:30:00,77.43,77.8,77.32,77.61,309100.0,47.939,48.1681,47.8709,48.0505,309100.0
2008-06-16 12:00:00,77.59,77.94,77.52,77.93,237500.0,48.0381,48.2548,47.9947,48.2486,237500.0
2008-06-16 12:30:00,77.92,78.37,77.83,78.18,274500.0,48.2424,48.521,48.1867,48.4034,274500.0
2008-06-16 13:00:00,78.18,78.34,77.93,78.34,261000.0,48.4034,48.5024,48.2486,48.5024,261000.0
2008-06-16 13:30:00,78.35,78.5,78.03,78.11,351300.0,48.5086,48.6015,48.3105,48.36,351300.0
2008-06-16 14:00:00,78.13,78.35,78.09,78.29,336000.0,48.3724,48.5086,48.3477,48.4715,336000.0
2008-06-16 14:30:00,78.3,78.76,78.28,78.59,317200.0,48.4777,48.7625,48.4653,48.6572,317200.0
2008-06-16 15:00:00,78.6,78.66,78.17,78.3,487600.0,48.6634,48.7006,48.3972,48.4777,487600.0
2008-06-16 15:30:00,78.31,78.41,77.84,78.02,691700.0,48.4839,48.5458,48.1929,48.3043,691700.0
2008-06-17 09:30:00,78.66,78.98,77.68,78.96,625300.0,48.7006,48.8987,48.0938,48.8863,625300.0
2008-06-17 10:00:00,78.96,79.06,78.41,78.46,533400.0,48.8863,48.9482,48.5458,48.5767,533400.0
2008-06-17 10:30:00,78.43,79.12,78.38,78.95,386200.0,48.5582,48.9854,48.5272,48.8801,386200.0
2008-06-17 11:00:00,78.95,78.98,78.56,78.6,260100.0,48.8801,48.8987,48.6386,48.6634,260100.0
2008-06-17 11:30:00,78.62,78.77,78.08,78.53,271500.0,48.6758,48.7687,48.3415,48.6201,271500.0
2008-06-17 12:00:00,78.52,78.62,78.32,78.53,147600.0,48.6139,48.6758,48.49,48.6201,147600.0
2008-06-17 12:30:00,78.51,78.6,78.09,78.21,135200.0,48.6077,48.6634,48.3477,48.4219,135200.0
2008-06-17 13:00:00,78.21,78.43,78.01,78.26,226600.0,48.4219,48.5582,48.2981,48.4529,226600.0
2008-06-17 13:30:00,78.27,78.54,78.21,78.5,192500.0,48.4591,48.6263,48.4219,48.6015,192500.0
2008-06-17 14:00:00,78.5,78.58,78.2,78.23,212400.0,48.6015,48.651,48.4158,48.4343,212400.0
2008-06-17 14:30:00,78.22,78.33,77.9,77.95,230200.0,48.4281,48.4962,48.23,48.261,230200.0
2008-06-17 15:00:00,77.95,78.12,77.15,77.26,406600.0,48.261,48.3662,47.7657,47.8338,406600.0
2008-06-17 15:30:00,77.27,77.29,76.85,77.04,569100.0,47.84,47.8523,47.5799,47.6976,569100.0
2008-06-18 09:30:00,77.0,77.34,76.34,76.71,344300.0,47.6728,47.8833,47.2642,47.4933,344300.0
2008-06-18 10:00:00,76.73,76.97,76.39,76.79,259700.0,47.5056,47.6542,47.2951,47.5428,259700.0
2008-06-18 10:30:00,76.79,76.83,75.93,76.46,378500.0,47.5428,47.5675,47.0103,47.3385,378500.0
2008-06-18 11:00:00,76.44,76.62,76.15,76.45,278900.0,47.3261,47.4375,47.1465,47.3323,278900.0
2008-06-18 11:30:00,76.47,76.51,76.31,76.41,516800.0,47.3447,47.3694,47.2456,47.3075,516800.0
2008-06-18 12:00:00,76.4,76.58,76.34,76.54,387900.0,47.3013,47.4128,47.2642,47.388,387900.0
2008-06-18 12:30:00,76.53,76.81,76.38,76.5,370600.0,47.3818,47.5552,47.2889,47.3632,370600.0
2008-06-18 13:00:00,76.5,76.53,76.03,76.3,197600.0,47.3632,47.3818,47.0722,47.2394,197600.0
2008-06-18 13:30:00,76.32,76.47,76.0,76.34,211100.0,47.2518,47.3447,47.0537,47.2642,211100.0
2008-06-18 14:00:00,76.34,76.64,76.1,76.22,279800.0,47.2642,47.4499,47.1156,47.1899,279800.0
2008-06-18 14:30:00,76.19,76.5,76.12,76.37,450100.0,47.1713,47.3632,47.128,47.2828,450100.0
2008-06-18 15:00:00,76.36,76.93,76.25,76.65,767100.0,47.2766,47.6295,47.2085,47.4561,767100.0
2008-06-18 15:30:00,76.61,76.68,76.15,76.32,643800.0,47.4313,47.4747,47.1465,47.2518,643800.0
2008-06-19 09:30:00,77.13,77.84,76.21,77.36,506700.0,47.7533,48.1929,47.1837,47.8957,506700.0
2008-06-19 10:00:00,77.32,77.37,76.7,77.29,433900.0,47.8709,47.9019,47.4871,47.8523,433900.0
2008-06-19 10:30:00,77.29,77.95,77.1,77.94,374500.0,47.8523,48.261,47.7347,48.2548,374500.0
2008-06-19 11:00:00,77.95,78.18,77.02,77.25,418200.0,48.261,48.4034,47.6852,47.8276,418200.0
2008-06-19 11:30:00,77.24,77.26,76.52,76.52,431100.0,47.8214,47.8338,47.3756,47.3756,431100.0
2008-06-19 12:00:00,76.54,77.31,76.4,76.92,276900.0,47.388,47.8647,47.3013,47.6233,276900.0
2008-06-19 12:30:00,76.87,77.38,76.87,77.08,91600.0,47.5923,47.9081,47.5923,47.7223,91600.0
2008-06-19 13:00:00,77.1,77.54,76.94,77.41,188700.0,47.7347,48.0071,47.6357,47.9266,188700.0
2008-06-19 13:30:00,77.39,77.54,77.15,77.5,197300.0,47.9143,48.0071,47.7657,47.9824,197300.0
2008-06-19 14:00:00,77.5,77.63,77.21,77.46,205200.0,47.9824,48.0629,47.8028,47.9576,205200.0
2008-06-19 14:30:00,77.49,77.75,77.38,77.61,442500.0,47.9762,48.1371,47.9081,48.0505,442500.0
2008-06-19 15:00:00,77.64,77.92,77.46,77.58,306700.0,48.069,48.2424,47.9576,48.0319,306700.0
2008-06-19 15:30:00,77.55,77.63,77.21,77.44,468200.0,48.0133,48.0629,47.8028,47.9452,468200.0
2008-06-20 09:30:00,77.33,77.93,76.0,76.33,889500.0,47.8771,48.2486,47.0537,47.258,889500.0
2008-06-20 10:00:00,76.32,76.47,75.63,76.44,419300.0,47.2518,47.3447,46.8246,47.3261,419300.0
2008-06-20 10:30:00,76.43,76.79,76.22,76.43,303400.0,47.3199,47.5428,47.1899,47.3199,303400.0
2008-06-20 11:00:00,76.42,76.9,76.32,76.67,189600.0,47.3137,47.6109,47.2518,47.4685,189600.0
2008-06-20 11:30:00,76.67,77.13,76.67,77.07,183900.0,47.4685,47.7533,47.4685,47.7161,183900.0
2008-06-20 12:00:00,77.08,77.11,76.66,76.73,178500.0,47.7223,47.7409,47.4623,47.5056,178500.0
2008-06-20 12:30:00,76.73,76.87,76.36,76.52,145200.0,47.5056,47.5923,47.2766,47.3756,145200.0
2008-06-20 13:00:00,76.49,76.81,76.18,76.27,246200.0,47.357,47.5552,47.1651,47.2208,246200.0
2008-06-20 13:30:00,76.25,76.25,75.65,75.74,356500.0,47.2085,47.2085,46.837,46.8927,356500.0
2008-06-20 14:00:00,75.69,75.84,75.31,75.57,375900.0,46.8617,46.9546,46.6265,46.7874,375900.0
2008-06-20 14:30:00,75.55,75.65,75.04,75.13,390200.0,46.7751,46.837,46.4593,46.515,390200.0
2008-06-20 15:00:00,75.13,76.46,75.08,75.31,320200.0,46.515,47.3385,46.4841,46.6265,320200.0
2008-06-20 15:30:00,75.3,75.73,75.26,75.47,914000.0,46.6203,46.8865,46.5955,46.7255,914000.0
2008-06-23 09:30:00,76.29,76.61,75.53,75.57,670900.0,47.2332,47.4313,46.7627,46.7874,670900.0
2008-06-23 10:00:00,75.59,76.35,75.0,76.2,368500.0,46.7998,47.2704,46.4345,47.1775,368500.0
2008-06-23 10:30:00,76.22,76.88,76.13,76.71,345000.0,47.1899,47.5985,47.1342,47.4933,345000.0
2008-06-23 11:00:00,76.73,76.8,76.32,76.62,351300.0,47.5056,47.549,47.2518,47.4375,351300.0
2008-06-23 11:30:00,76.64,76.8,76.3,76.36,331500.0,47.4499,47.549,47.2394,47.2766,331500.0
2008-06-23 12:00:00,76.38,76.38,75.95,76.22,228100.0,47.2889,47.2889,47.0227,47.1899,228100.0
2008-06-23 12:30:00,76.21,76.36,76.0,76.19,240600.0,47.1837,47.2766,47.0537,47.1713,240600.0
2008-06-23 13:00:00,76.23,76.47,76.02,76.2,180600.0,47.1961,47.3447,47.0661,47.1775,180600.0
2008-06-23 13:30:00,76.2,76.74,76.19,76.62,222600.0,47.1775,47.5118,47.1713,47.4375,222600.0
2008-06-23 14:00:00,76.63,76.68,76.31,76.49,223000.0,47.4437,47.4747,47.2456,47.357,223000.0
2008-06-23 14:30:00,76.49,77.0,76.46,77.0,313900.0,47.357,47.6728,47.3385,47.6728,313900.0
2008-06-23 15:00:00,76.98,77.1,76.45,76.69,335800.0,47.6604,47.7347,47.3323,47.4809,335800.0
2008-06-23 15:30:00,76.72,77.0,76.54,76.8,547600.0,47.4994,47.6728,47.388,47.549,547600.0
2008-06-24 09:30:00,78.0,78.88,77.3,77.73,982100.0,48.2919,48.8368,47.8585,48.1248,982100.0
2008-06-24 10:00:00,77.71,77.72,76.89,77.21,437900.0,48.1124,48.1186,47.6047,47.8028,437900.0
2008-06-24 10:30:00,77.23,77.44,76.61,77.33,457500.0,47.8152,47.9452,47.4313,47.8771,457500.0
2008-06-24 11:00:00,77.35,78.8,77.32,78.74,677800.0,47.8895,48.7872,47.8709,48.7501,677800.0
2008-06-24 11:30:00,78.74,78.8,78.17,78.62,402700.0,48.7501,48.7872,48.3972,48.6758,402700.0
2008-06-24 12:00:00,78.63,79.17,78.57,79.0,489200.0,48.682,49.0163,48.6448,48.9111,489200.0
2008-06-24 12:30:00,79.03,79.24,78.87,79.04,199900.0,48.9296,49.0596,48.8306,48.9358,199900.0
2008-06-24 13:00:00,79.04,79.06,78.45,78.47,285300.0,48.9358,48.9482,48.5705,48.5829,285300.0
2008-06-24 13:30:00,78.47,78.47,77.77,78.31,532000.0,48.5829,48.5829,48.1495,48.4839,532000.0
2008-06-24 14:00:00,78.27,78.58,78.19,78.29,588900.0,48.4591,48.651,48.4096,48.4715,588900.0
2008-06-24 14:30:00,78.27,78.39,77.61,77.75,445600.0,48.4591,48.5334,48.0505,48.1371,445600.0
2008-06-24 15:00:00,77.75,77.76,76.76,77.07,697300.0,48.1371,48.1433,47.5242,47.7161,697300.0
2008-06-24 15:30:00,77.04,77.25,76.58,77.09,654800.0,47.6976,47.8276,47.4128,47.7285,654800.0
2008-06-25 09:30:00,77.57,77.86,75.64,75.92,740300.0,48.0257,48.2053,46.8308,47.0041,740300.0
2008-06-25 10:00:00,75.93,76.02,74.87,75.36,682700.0,47.0103,47.0661,46.3541,46.6574,682700.0
2008-06-25 10:30:00,75.35,75.91,75.2,75.71,533300.0,46.6512,46.998,46.5584,46.8741,533300.0
2008-06-25 11:00:00,75.71,75.99,75.44,75.78,444300.0,46.8741,47.0475,46.707,46.9175,444300.0
2008-06-25 11:30:00,75.81,76.22,75.72,76.01,561200.0,46.936,47.1899,46.8803,47.0599,561200.0
2008-06-25 12:00:00,76.01,76.07,75.82,75.88,275700.0,47.0599,47.097,46.9422,46.9794,275700.0
2008-06-25 12:30:00,75.91,76.48,75.89,76.25,435000.0,46.998,47.3509,46.9856,47.2085,435000.0
2008-06-25 13:00:00,76.27,76.9,76.19,76.39,389600.0,47.2208,47.6109,47.1713,47.2951,389600.0
2008-06-25 13:30:00,76.4,76.59,76.16,76.59,140800.0,47.3013,47.419,47.1527,47.419,140800.0
2008-06-25 14:00:00,76.59,77.5,76.33,76.6,535900.0,47.419,47.9824,47.258,47.4252,535900.0
2008-06-25 14:30:00,76.64,77.72,76.32,77.61,414300.0,47.4499,48.1186,47.2518,48.0505,414300.0
2008-06-25 15:00:00,77.64,78.29,77.05,77.51,563500.0,48.069,48.4715,47.7038,47.9886,563500.0
2008-06-25 15:30:00,77.55,77.63,76.89,77.05,709000.0,48.0133,48.0629,47.6047,47.7038,709000.0
2008-06-26 09:30:00,76.22,76.87,75.11,75.76,561600.0,47.5221,47.9273,46.83,47.2353,561600.0
2008-06-26 10:00:00,75.76,75.97,75.55,75.76,799100.0,47.2353,47.3662,47.1043,47.2353,799100.0
2008-06-26 10:30:00,75.8,75.96,74.8,74.82,411900.0,47.2602,47.36,46.6367,46.6492,411900.0
2008-06-26 11:00:00,74.84,75.12,74.3,74.31,530900.0,46.6617,46.8362,46.325,46.3312,530900.0
2008-06-26 11:30:00,74.31,74.66,73.92,73.97,586100.0,46.3312,46.5494,46.0881,46.1192,586100.0
2008-06-26 12:00:00,73.94,74.03,72.85,72.89,627700.0,46.1005,46.1566,45.4209,45.4459,627700.0
2008-06-26 12:30:00,72.89,73.59,72.66,73.54,372500.0,45.4459,45.8823,45.3025,45.8511,372500.0
2008-06-26 13:00:00,73.58,74.14,73.42,73.6,381400.0,45.8761,46.2252,45.7763,45.8885,381400.0
2008-06-26 13:30:00,73.6,74.09,73.5,73.81,225800.0,45.8885,46.194,45.8262,46.0195,225800.0
2008-06-26 14:00:00,73.83,75.5,73.5,73.8,431900.0,46.0319,47.0732,45.8262,46.0132,431900.0
2008-06-26 14:30:00,73.77,73.86,73.5,73.61,248300.0,45.9945,46.0506,45.8262,45.8948,248300.0
2008-06-26 15:00:00,73.6,74.29,73.45,74.11,489300.0,45.8885,46.3187,45.795,46.2065,489300.0
2008-06-26 15:30:00,74.13,74.41,73.68,73.83,780200.0,46.219,46.3936,45.9384,46.0319,780200.0
2008-06-27 09:30:00,73.8,74.88,72.92,74.88,763900.0,46.0132,46.6866,45.4646,46.6866,763900.0
2008-06-27 10:00:00,74.87,75.63,74.76,75.18,835800.0,46.6804,47.1542,46.6118,46.8736,835800.0
2008-06-27 10:30:00,75.23,75.68,74.51,74.64,387100.0,46.9048,47.1854,46.4559,46.537,387100.0
2008-06-27 11:00:00,74.64,74.66,74.05,74.44,365700.0,46.537,46.5494,46.1691,46.4123,365700.0
2008-06-27 11:30:00,74.44,74.57,74.11,74.42,219400.0,46.4123,46.4933,46.2065,46.3998,219400.0
2008-06-27 12:00:00,74.43,75.21,74.39,75.16,312600.0,46.406,46.8923,46.3811,46.8612,312600.0
2008-06-27 12:30:00,75.13,75.26,74.88,75.15,221200.0,46.8425,46.9235,46.6866,46.8549,221200.0
2008-06-27 13:00:00,75.12,75.25,74.52,74.82,278300.0,46.8362,46.9173,46.4621,46.6492,278300.0
2008-06-27 13:30:00,74.82,74.97,74.09,74.4,232600.0,46.6492,46.7427,46.194,46.3873,232600.0
2008-06-27 14:00:00,74.41,75.14,74.34,74.88,248700.0,46.3936,46.8487,46.3499,46.6866,248700.0
2008-06-27 14:30:00,74.88,75.09,74.66,75.09,199500.0,46.6866,46.8175,46.5494,46.8175,199500.0
2008-06-27 15:00:00,75.06,75.23,74.74,74.88,295800.0,46.7988,46.9048,46.5993,46.6866,295800.0
2008-06-27 15:30:00,74.87,75.35,74.65,74.97,526100.0,46.6804,46.9796,46.5432,46.7427,526100.0
2008-06-30 09:30:00,75.5,77.0,75.3,76.78,818900.0,47.0732,48.0084,46.9485,47.8712,818900.0
2008-06-30 10:00:00,76.78,77.36,76.55,77.0,769000.0,47.8712,48.2328,47.7278,48.0084,769000.0
2008-06-30 10:30:00,77.0,77.13,76.45,76.62,630600.0,48.0084,48.0894,47.6655,47.7715,630600.0
2008-06-30 11:00:00,76.62,76.65,75.86,76.2,719100.0,47.7715,47.7902,47.2976,47.5096,719100.0
2008-06-30 11:30:00,76.22,76.38,75.41,76.03,451600.0,47.5221,47.6218,47.017,47.4036,451600.0
2008-06-30 12:00:00,76.05,76.44,75.91,76.08,375100.0,47.4161,47.6592,47.3288,47.4348,375100.0
2008-06-30 12:30:00,76.12,76.4,75.89,76.22,213700.0,47.4597,47.6343,47.3163,47.5221,213700.0
2008-06-30 13:00:00,76.24,76.38,75.99,76.09,204500.0,47.5345,47.6218,47.3787,47.441,204500.0
2008-06-30 13:30:00,76.08,76.11,75.49,75.67,252900.0,47.4348,47.4535,47.0669,47.1792,252900.0
2008-06-30 14:00:00,75.69,76.07,75.65,75.94,211600.0,47.1916,47.4285,47.1667,47.3475,211600.0
2008-06-30 14:30:00,75.96,76.03,75.81,75.84,211500.0,47.36,47.4036,47.2664,47.2851,211500.0
2008-06-30 15:00:00,75.86,76.22,75.8,75.89,513600.0,47.2976,47.5221,47.2602,47.3163,513600.0
2008-06-30 15:30:00,75.91,75.92,74.6,74.7,1293200.0,47.3288,47.335,46.512,46.5744,1293200.0
2008-07-01 09:30:00,73.89,73.89,71.63,71.95,878400.0,46.0693,46.0693,44.6603,44.8598,878400.0
2008-07-01 10:00:00,71.95,72.46,70.09,70.64,1410800.0,44.8598,45.1778,43.7001,44.043,1410800.0
2008-07-01 10:30:00,70.65,71.15,70.43,71.0,1105100.0,44.0493,44.361,43.9121,44.2675,1105100.0
2008-07-01 11:00:00,71.01,71.61,70.92,71.0,935900.0,44.2737,44.6478,44.2176,44.2675,935900.0
2008-07-01 11:30:00,71.0,71.17,70.6,70.66,568600.0,44.2675,44.3735,44.0181,44.0555,568600.0
2008-07-01 12:00:00,70.66,70.72,69.34,69.68,858700.0,44.0555,44.0929,43.2325,43.4445,858700.0
2008-07-01 12:30:00,69.68,70.34,69.68,70.17,754100.0,43.4445,43.856,43.4445,43.75,754100.0
2008-07-01 13:00:00,70.15,70.68,69.92,70.42,459100.0,43.7375,44.068,43.5941,43.9059,459100.0
2008-07-01 13:30:00,70.39,70.8,69.88,70.26,914500.0,43.8871,44.1428,43.5692,43.8061,914500.0
2008-07-01 14:00:00,70.28,71.65,70.28,71.63,713200.0,43.8186,44.6727,43.8186,44.6603,713200.0
2008-07-01 14:30:00,71.6,72.25,71.31,72.05,754600.0,44.6416,45.0468,44.4608,44.9221,754600.0
2008-07-01 15:00:00,72.06,72.4,71.75,72.09,662000.0,44.9284,45.1404,44.7351,44.9471,662000.0
2008-07-01 15:30:00,72.08,72.65,71.98,72.29,1087200.0,44.9408,45.2962,44.8785,45.0718,1087200.0
2008-07-02 09:30:00,72.78,72.82,70.51,70.91,1080500.0,45.3773,45.4022,43.962,44.2114,1080500.0
2008-07-02 10:00:00,70.92,71.05,68.52,68.61,1959500.0,44.2176,44.2986,42.7212,42.7773,1959500.0
2008-07-02 10:30:00,68.64,68.7,67.61,67.89,1634100.0,42.796,42.8335,42.1539,42.3284,1634100.0
2008-07-02 11:00:00,67.88,68.38,66.96,67.05,803200.0,42.3222,42.6339,41.7486,41.8047,803200.0
2008-07-02 11:30:00,67.05,67.4,65.82,65.85,970500.0,41.8047,42.0229,41.0378,41.0565,970500.0
2008-07-02 12:00:00,65.87,66.22,65.11,65.28,1103700.0,41.069,41.2872,40.5951,40.7011,1103700.0
2008-07-02 12:30:00,65.26,65.38,64.68,65.32,1573900.0,40.6887,40.7635,40.327,40.7261,1573900.0
2008-07-02 13:00:00,65.35,65.6,64.5,64.92,1331900.0,40.7448,40.9007,40.2148,40.4767,1331900.0
2008-07-02 13:30:00,64.92,65.33,64.2,65.33,1726200.0,40.4767,40.7323,40.0278,40.7323,1726200.0
2008-07-02 14:00:00,65.33,65.72,63.84,63.87,1833400.0,40.7323,40.9755,39.8033,39.822,1833400.0
2008-07-02 14:30:00,63.84,64.11,62.94,63.72,1766100.0,39.8033,39.9717,39.2422,39.7285,1766100.0
2008-07-02 15:00:00,63.69,63.9,62.59,62.7,1759400.0,39.7098,39.8407,39.024,39.0925,1759400.0
2008-07-02 15:30:00,62.7,62.8,61.7,61.84,3358800.0,39.0925,39.1549,38.4691,38.5563,3358800.0
2008-07-03 08:00:00,61.05,61.05,60.5,61.0,1900.0,38.0638,38.0638,37.7209,38.0326,1900.0
2008-07-03 08:30:00,61.01,63.0,61.0,62.1,14000.0,38.0389,39.2796,38.0326,38.7185,14000.0
2008-07-03 09:00:00,62.4,62.75,62.15,62.5,7900.0,38.9055,39.1237,38.7496,38.9678,7900.0
2008-07-03 09:30:00,62.58,64.2,61.67,62.24,2391300.0,39.0177,40.0278,38.4504,38.8057,2391300.0
2008-07-03 10:00:00,62.18,62.18,60.46,61.9,1819100.0,38.7683,38.7683,37.6959,38.5938,1819100.0
2008-07-03 10:30:00,61.88,63.98,61.74,63.59,1702700.0,38.5813,39.8906,38.494,39.6474,1702700.0
2008-07-03 11:00:00,63.59,64.49,63.2,64.08,1131300.0,39.6474,40.2086,39.4043,39.953,1131300.0
2008-07-03 11:30:00,64.05,64.1,62.98,63.5,569600.0,39.9343,39.9654,39.2671,39.5913,569600.0
2008-07-03 12:00:00,63.5,63.63,61.9,62.46,1067900.0,39.5913,39.6724,38.5938,38.9429,1067900.0
2008-07-03 12:30:00,62.46,62.83,61.64,62.43,1034700.0,38.9429,39.1736,38.4317,38.9242,1034700.0
2008-07-07 09:30:00,63.12,64.57,62.76,64.42,1177600.0,39.3544,40.2585,39.13,40.1649,1177600.0
2008-07-07 10:00:00,64.47,64.9,64.05,64.43,797000.0,40.1961,40.4642,39.9343,40.1712,797000.0
2008-07-07 10:30:00,64.43,64.75,64.17,64.45,555100.0,40.1712,40.3707,40.0091,40.1836,555100.0
2008-07-07 11:00:00,64.47,65.22,64.16,65.19,774900.0,40.1961,40.6637,40.0028,40.645,774900.0
2008-07-07 11:30:00,65.17,65.68,64.85,65.56,746700.0,40.6326,40.9505,40.433,40.8757,746700.0
2008-07-07 12:00:00,65.56,66.24,65.28,65.65,1659800.0,40.8757,41.2997,40.7011,40.9318,1659800.0
2008-07-07 12:30:00,65.63,66.2,65.32,65.84,1836900.0,40.9194,41.2747,40.7261,41.0503,1836900.0
2008-07-07 13:00:00,65.85,66.15,65.59,65.99,1287800.0,41.0565,41.2436,40.8944,41.1438,1287800.0
2008-07-07 13:30:00,65.99,66.63,65.75,65.9,767100.0,41.1438,41.5428,40.9942,41.0877,767100.0
2008-07-07 14:00:00,65.89,66.14,65.17,65.65,1002900.0,41.0815,41.2373,40.6326,40.9318,1002900.0
2008-07-07 14:30:00,65.65,65.97,65.16,65.59,742200.0,40.9318,41.1313,40.6263,40.8944,742200.0
2008-07-07 15:00:00,65.59,66.93,65.45,66.91,1217000.0,40.8944,41.7299,40.8071,41.7174,1217000.0
2008-07-07 15:30:00,66.87,67.25,66.05,66.1,1440600.0,41.6925,41.9294,41.1812,41.2124,1440600.0
2008-07-08 09:30:00,65.96,65.96,62.11,62.22,1440300.0,41.1251,41.1251,38.7247,38.7933,1440300.0
2008-07-08 10:00:00,62.21,62.61,60.72,60.77,1618500.0,38.787,39.0364,37.858,37.8892,1618500.0
2008-07-08 10:30:00,60.75,61.53,60.5,61.17,916200.0,37.8767,38.3631,37.7209,38.1386,916200.0
2008-07-08 11:00:00,61.15,62.06,60.9,62.01,834500.0,38.1261,38.6935,37.9703,38.6623,834500.0
2008-07-08 11:30:00,62.0,62.03,61.52,61.76,436600.0,38.6561,38.6748,38.3568,38.5065,436600.0
2008-07-08 12:00:00,61.77,62.64,61.58,62.62,724500.0,38.5127,39.0551,38.3942,39.0427,724500.0
2008-07-08 12:30:00,62.61,62.75,61.94,62.09,552700.0,39.0364,39.1237,38.6187,38.7122,552700.0
2008-07-08 13:00:00,62.09,62.4,61.65,61.82,341600.0,38.7122,38.9055,38.4379,38.5439,341600.0
2008-07-08 13:30:00,61.77,62.0,61.22,61.63,399200.0,38.5127,38.6561,38.1698,38.4254,399200.0
2008-07-08 14:00:00,61.61,62.2,61.5,62.1,352400.0,38.4129,38.7808,38.3444,38.7185,352400.0
2008-07-08 14:30:00,62.09,62.87,61.84,62.83,669800.0,38.7122,39.1985,38.5563,39.1736,669800.0
2008-07-08 15:00:00,62.83,63.28,62.6,63.09,742000.0,39.1736,39.4542,39.0302,39.3357,742000.0
2008-07-08 15:30:00,63.1,63.23,62.63,63.06,1133000.0,39.3419,39.423,39.0489,39.317,1133000.0
2008-07-09 09:30:00,65.6,68.71,65.4,68.6,1884900.0,40.9007,42.8397,40.776,42.7711,1884900.0
2008-07-09 10:00:00,68.57,69.45,68.49,68.95,1587700.0,42.7524,43.3011,42.7025,42.9893,1587700.0
2008-07-09 10:30:00,68.95,69.28,68.35,68.98,928900.0,42.9893,43.1951,42.6152,43.008,928900.0
2008-07-09 11:00:00,69.03,69.07,68.04,68.25,723900.0,43.0392,43.0641,42.422,42.5529,723900.0
2008-07-09 11:30:00,68.24,68.37,67.29,68.19,921700.0,42.5467,42.6277,41.9543,42.5155,921700.0
2008-07-09 12:00:00,68.19,68.59,67.62,68.33,368100.0,42.5155,42.7649,42.1601,42.6028,368100.0
2008-07-09 12:30:00,68.33,68.49,67.9,68.0,482700.0,42.6028,42.7025,42.3347,42.397,482700.0
2008-07-09 13:00:00,68.0,68.31,67.7,67.9,440800.0,42.397,42.5903,42.21,42.3347,440800.0
2008-07-09 13:30:00,67.91,68.07,67.36,67.46,324500.0,42.3409,42.4407,41.998,42.0603,324500.0
2008-07-09 14:00:00,67.47,67.74,66.84,67.2,434300.0,42.0666,42.2349,41.6738,41.8982,434300.0
2008-07-09 14:30:00,67.17,67.34,65.7,66.14,710400.0,41.8795,41.9855,40.963,41.2373,710400.0
2008-07-09 15:00:00,66.13,66.66,65.81,66.25,737400.0,41.2311,41.5615,41.0316,41.3059,737400.0
2008-07-09 15:30:00,66.28,66.56,65.21,65.62,1063300.0,41.3246,41.4992,40.6575,40.9131,1063300.0
2008-07-10 09:30:00,66.92,67.07,64.6,65.65,1363400.0,41.7237,41.8172,40.2772,40.9318,1363400.0
2008-07-10 10:00:00,65.62,65.85,63.82,64.67,1255300.0,40.9131,41.0565,39.7908,40.3208,1255300.0
2008-07-10 10:30:00,64.64,67.05,64.3,66.25,831500.0,40.3021,41.8047,40.0901,41.3059,831500.0
2008-07-10 11:00:00,66.27,66.32,65.06,65.78,832900.0,41.3184,41.3496,40.564,41.0129,832900.0
2008-07-10 11:30:00,65.75,66.65,65.34,65.64,383500.0,40.9942,41.5553,40.7385,40.9256,383500.0
2008-07-10 12:00:00,65.67,66.28,65.48,65.55,277200.0,40.9443,41.3246,40.8258,40.8695,277200.0
2008-07-10 12:30:00,65.55,65.9,65.12,65.31,192100.0,40.8695,41.0877,40.6014,40.7198,192100.0
2008-07-10 13:00:00,65.32,66.25,65.32,66.05,210100.0,40.7261,41.3059,40.7261,41.1812,210100.0
2008-07-10 13:30:00,66.04,67.08,65.95,66.57,363300.0,41.175,41.8234,41.1189,41.5054,363300.0
2008-07-10 14:00:00,66.58,66.69,65.57,65.75,307700.0,41.5117,41.5803,40.8819,40.9942,307700.0
2008-07-10 14:30:00,65.8,65.97,64.94,65.31,342400.0,41.0254,41.1313,40.4892,40.7198,342400.0
2008-07-10 15:00:00,65.36,66.55,65.29,66.35,412700.0,40.751,41.493,40.7074,41.3683,412700.0
2008-07-10 15:30:00,66.3,66.55,65.77,66.41,705000.0,41.3371,41.493,41.0066,41.4057,705000.0
2008-07-11 09:30:00,65.5,65.57,63.58,64.56,1026500.0,40.8383,40.8819,39.6412,40.2522,1026500.0
2008-07-11 10:00:00,64.57,65.34,63.89,64.12,663100.0,40.2585,40.7385,39.8345,39.9779,663100.0
2008-07-11 10:30:00,64.12,64.45,63.35,64.31,460400.0,39.9779,40.1836,39.4978,40.0964,460400.0
2008-07-11 11:00:00,64.31,64.67,63.5,63.63,671700.0,40.0964,40.3208,39.5913,39.6724,671700.0
2008-07-11 11:30:00,63.6,64.22,63.18,64.21,442900.0,39.6537,40.0402,39.3918,40.034,442900.0
2008-07-11 12:00:00,64.2,64.43,63.83,64.18,217900.0,40.0278,40.1712,39.7971,40.0153,217900.0
2008-07-11 12:30:00,64.16,64.16,63.4,63.8,254200.0,40.0028,40.0028,39.529,39.7784,254200.0
2008-07-11 13:00:00,63.78,64.32,63.44,64.1,235200.0,39.7659,40.1026,39.5539,39.9654,235200.0
2008-07-11 13:30:00,64.09,64.66,64.06,64.45,228300.0,39.9592,40.3146,39.9405,40.1836,228300.0
2008-07-11 14:00:00,64.43,64.79,64.11,64.44,432000.0,40.1712,40.3956,39.9717,40.1774,432000.0
2008-07-11 14:30:00,64.41,65.42,64.03,65.19,455700.0,40.1587,40.7884,39.9218,40.645,455700.0
2008-07-11 15:00:00,65.19,65.53,64.28,65.37,794800.0,40.645,40.857,40.0777,40.7573,794800.0
2008-07-11 15:30:00,65.36,65.69,64.76,65.43,1187300.0,40.751,40.9568,40.3769,40.7947,1187300.0
2008-07-14 09:30:00,66.84,67.3,64.27,64.27,1013600.0,41.6738,41.9606,40.0714,40.0714,1013600.0
2008-07-14 10:00:00,64.3,64.72,63.5,63.62,809600.0,40.0901,40.352,39.5913,39.6662,809600.0
2008-07-14 10:30:00,63.64,64.65,63.63,64.62,471500.0,39.6786,40.3083,39.6724,40.2896,471500.0
2008-07-14 11:00:00,64.63,64.97,63.16,63.2,726800.0,40.2959,40.5079,39.3793,39.4043,726800.0
2008-07-14 11:30:00,63.22,63.73,62.76,63.18,527200.0,39.4168,39.7347,39.13,39.3918,527200.0
2008-07-14 12:00:00,63.2,63.67,62.91,63.52,295000.0,39.4043,39.6973,39.2235,39.6038,295000.0
2008-07-14 12:30:00,63.52,64.19,63.32,63.88,206400.0,39.6038,40.0215,39.4791,39.8283,206400.0
2008-07-14 13:00:00,63.85,64.29,63.66,64.02,264900.0,39.8096,40.0839,39.6911,39.9155,264900.0
2008-07-14 13:30:00,64.04,64.88,63.85,64.83,385400.0,39.928,40.4517,39.8096,40.4206,385400.0
2008-07-14 14:00:00,64.79,65.2,64.55,64.64,370800.0,40.3956,40.6513,40.246,40.3021,370800.0
2008-07-14 14:30:00,64.65,64.85,64.0,64.21,247000.0,40.3083,40.433,39.9031,40.034,247000.0
2008-07-14 15:00:00,64.24,64.86,64.05,64.65,448400.0,40.0527,40.4393,39.9343,40.3083,448400.0
2008-07-14 15:30:00,64.66,65.02,64.29,64.42,606100.0,40.3146,40.539,40.0839,40.1649,606100.0
2008-07-15 09:30:00,63.18,63.94,61.9,62.26,835400.0,39.3918,39.8657,38.5938,38.8182,835400.0
2008-07-15 10:00:00,62.28,62.76,61.19,62.59,947800.0,38.8307,39.13,38.1511,39.024,947800.0
2008-07-15 10:30:00,62.59,63.62,62.45,63.41,858800.0,39.024,39.6662,38.9367,39.5352,858800.0
2008-07-15 11:00:00,63.41,64.03,62.64,62.89,691900.0,39.5352,39.9218,39.0551,39.211,691900.0
2008-07-15 11:30:00,62.87,63.11,61.94,62.2,728600.0,39.1985,39.3482,38.6187,38.7808,728600.0
2008-07-15 12:00:00,62.21,63.03,61.98,62.78,432700.0,38.787,39.2983,38.6436,39.1424,432700.0
2008-07-15 12:30:00,62.81,63.39,62.62,63.05,325700.0,39.1611,39.5228,39.0427,39.3108,325700.0
2008-07-15 13:00:00,63.05,63.5,62.92,63.4,364500.0,39.3108,39.5913,39.2297,39.529,364500.0
2008-07-15 13:30:00,63.42,63.67,63.2,63.48,285600.0,39.5415,39.6973,39.4043,39.5789,285600.0
2008-07-15 14:00:00,63.47,63.8,63.22,63.76,537500.0,39.5726,39.7784,39.4168,39.7534,537500.0
2008-07-15 14:30:00,63.76,64.4,63.55,64.38,479400.0,39.7534,40.1525,39.6225,40.14,479400.0
2008-07-15 15:00:00,64.38,65.09,64.32,64.56,870300.0,40.14,40.5827,40.1026,40.2522,870300.0
2008-07-15 15:30:00,64.55,65.09,63.7,63.83,1177300.0,40.246,40.5827,39.716,39.7971,1177300.0
2008-07-16 09:30:00,64.9,64.9,61.55,62.56,887200.0,40.4642,40.4642,38.3755,39.0053,887200.0
2008-07-16 10:00:00,62.52,62.9,62.02,62.63,753200.0,38.9803,39.2172,38.6686,39.0489,753200.0
2008-07-16 10:30:00,62.7,62.93,62.39,62.54,713000.0,39.0925,39.2359,38.8993,38.9928,713000.0
2008-07-16 11:00:00,62.57,62.91,62.47,62.69,700000.0,39.0115,39.2235,38.9491,39.0863,700000.0
2008-07-16 11:30:00,62.71,63.3,62.56,63.23,616700.0,39.0988,39.4666,39.0053,39.423,616700.0
2008-07-16 12:00:00,63.24,63.82,63.1,63.67,532000.0,39.4292,39.7908,39.3419,39.6973,532000.0
2008-07-16 12:30:00,63.69,64.43,63.32,64.32,420700.0,39.7098,40.1712,39.4791,40.1026,420700.0
2008-07-16 13:00:00,64.29,64.49,63.62,63.98,409000.0,40.0839,40.2086,39.6662,39.8906,409000.0
2008-07-16 13:30:00,63.98,65.0,63.98,64.95,657300.0,39.8906,40.5266,39.8906,40.4954,657300.0
2008-07-16 14:00:00,64.95,65.75,64.45,65.1,780100.0,40.4954,40.9942,40.1836,40.5889,780100.0
2008-07-16 14:30:00,65.1,65.7,65.1,65.54,496000.0,40.5889,40.963,40.5889,40.8632,496000.0
2008-07-16 15:00:00,65.57,66.23,65.23,66.15,818600.0,40.8819,41.2934,40.67,41.2436,818600.0
2008-07-16 15:30:00,66.14,67.59,65.93,67.41,1556100.0,41.2373,42.1414,41.1064,42.0292,1556100.0
2008-07-17 09:30:00,64.35,67.32,63.66,64.92,2086000.0,40.1213,41.973,39.6911,40.4767,2086000.0
2008-07-17 10:00:00,64.93,65.34,61.7,61.72,1688400.0,40.4829,40.7385,38.4691,38.4815,1688400.0
2008-07-17 10:30:00,61.71,62.24,60.8,61.27,1645300.0,38.4753,38.8057,37.9079,38.201,1645300.0
2008-07-17 11:00:00,61.31,62.0,60.05,60.9,2215700.0,38.2259,38.6561,37.4403,37.9703,2215700.0
2008-07-17 11:30:00,60.9,61.81,60.58,61.51,1105400.0,37.9703,38.5376,37.7708,38.3506,1105400.0
2008-07-17 12:00:00,61.5,61.53,60.35,60.42,602100.0,38.3444,38.3631,37.6274,37.671,602100.0
2008-07-17 12:30:00,60.41,61.35,60.3,60.97,635700.0,37.6648,38.2508,37.5962,38.0139,635700.0
2008-07-17 13:00:00,60.99,61.2,60.58,60.7,702100.0,38.0264,38.1573,37.7708,37.8456,702100.0
2008-07-17 13:30:00,60.71,61.96,60.7,61.96,705400.0,37.8518,38.6312,37.8456,38.6312,705400.0
2008-07-17 14:00:00,61.95,61.98,60.36,60.4,783400.0,38.6249,38.6436,37.6336,37.6585,783400.0
2008-07-17 14:30:00,60.39,60.4,56.7,57.0,2233500.0,37.6523,37.6585,35.3516,35.5387,2233500.0
2008-07-17 15:00:00,56.95,60.38,56.56,58.97,2965500.0,35.5075,37.6461,35.2643,36.7669,2965500.0
2008-07-17 15:30:00,58.97,61.5,58.87,59.67,2655800.0,36.7669,38.3444,36.7046,37.2034,2655800.0
2008-07-18 09:30:00,61.16,61.77,59.5,60.5,3002500.0,38.1324,38.5127,37.0974,37.7209,3002500.0
2008-07-18 10:00:00,60.47,61.12,59.92,60.63,1875800.0,37.7022,38.1074,37.3593,37.8019,1875800.0
2008-07-18 10:30:00,60.59,61.01,59.8,60.01,1488800.0,37.777,38.0389,37.2844,37.4154,1488800.0
2008-07-18 11:00:00,60.02,60.52,59.62,60.06,1086300.0,37.4216,37.7333,37.1722,37.4465,1086300.0
2008-07-18 11:30:00,60.07,60.27,59.59,59.7,619200.0,37.4528,37.5775,37.1535,37.2221,619200.0
2008-07-18 12:00:00,59.7,59.88,58.67,58.79,744300.0,37.2221,37.3343,36.5799,36.6547,744300.0
2008-07-18 12:30:00,58.8,59.48,58.75,59.08,740900.0,36.661,37.0849,36.6298,36.8355,740900.0
2008-07-18 13:00:00,59.07,59.56,58.9,59.38,506500.0,36.8293,37.1348,36.7233,37.0226,506500.0
2008-07-18 13:30:00,59.36,59.89,59.23,59.81,628600.0,37.0101,37.3406,36.9291,37.2907,628600.0
2008-07-18 14:00:00,59.8,59.83,58.93,59.19,747600.0,37.2844,37.3031,36.742,36.9041,747600.0
2008-07-18 14:30:00,59.22,59.25,58.28,58.79,1071200.0,36.9228,36.9415,36.3367,36.6547,1071200.0
2008-07-18 15:00:00,58.78,59.09,58.7,58.79,921200.0,36.6485,36.8418,36.5986,36.6547,921200.0
2008-07-18 15:30:00,58.79,58.93,57.94,58.48,1542200.0,36.6547,36.742,36.1248,36.4614,1542200.0
2008-07-21 09:30:00,59.75,60.48,59.0,59.31,1185400.0,37.2533,37.7084,36.7856,36.9789,1185400.0
2008-07-21 10:00:00,59.31,59.65,59.07,59.43,892000.0,36.9789,37.1909,36.8293,37.0537,892000.0
2008-07-21 10:30:00,59.42,59.59,59.13,59.55,618700.0,37.0475,37.1535,36.8667,37.1286,618700.0
2008-07-21 11:00:00,59.54,59.62,59.33,59.48,489100.0,37.1223,37.1722,36.9914,37.0849,489100.0
2008-07-21 11:30:00,59.47,59.57,59.11,59.33,430200.0,37.0787,37.141,36.8542,36.9914,430200.0
2008-07-21 12:00:00,59.33,59.54,58.9,59.53,479500.0,36.9914,37.1223,36.7233,37.1161,479500.0
2008-07-21 12:30:00,59.53,59.7,59.47,59.49,269900.0,37.1161,37.2221,37.0787,37.0912,269900.0
2008-07-21 13:00:00,59.48,59.7,59.4,59.68,438300.0,37.0849,37.2221,37.035,37.2096,438300.0
2008-07-21 13:30:00,59.68,59.96,59.63,59.93,389900.0,37.2096,37.3842,37.1784,37.3655,389900.0
2008-07-21 14:00:00,59.92,60.2,59.73,60.18,490500.0,37.3593,37.5338,37.2408,37.5214,490500.0
2008-07-21 14:30:00,60.19,60.9,60.11,60.88,518400.0,37.5276,37.9703,37.4777,37.9578,518400.0
2008-07-21 15:00:00,60.88,61.09,60.5,60.95,761400.0,37.9578,38.0887,37.7209,38.0014,761400.0
2008-07-21 15:30:00,60.95,61.06,60.72,60.94,882600.0,38.0014,38.07,37.858,37.9952,882600.0
2008-07-22 09:30:00,60.91,60.95,59.46,59.85,815100.0,37.9765,38.0014,37.0725,37.3156,815100.0
2008-07-22 10:00:00,59.86,59.86,58.8,59.26,756400.0,37.3218,37.3218,36.661,36.9478,756400.0
2008-07-22 10:30:00,59.23,59.66,59.16,59.63,669300.0,36.9291,37.1971,36.8854,37.1784,669300.0
2008-07-22 11:00:00,59.63,59.73,59.22,59.59,551100.0,37.1784,37.2408,36.9228,37.1535,551100.0
2008-07-22 11:30:00,59.58,60.22,59.36,60.08,397100.0,37.1473,37.5463,37.0101,37.459,397100.0
2008-07-22 12:00:00,60.09,60.16,59.27,59.4,309600.0,37.4652,37.5089,36.954,37.035,309600.0
2008-07-22 12:30:00,59.4,59.68,59.28,59.58,371700.0,37.035,37.2096,36.9602,37.1473,371700.0
2008-07-22 13:00:00,59.6,59.79,59.42,59.71,215300.0,37.1597,37.2782,37.0475,37.2283,215300.0
2008-07-22 13:30:00,59.71,60.0,59.64,59.74,357400.0,37.2283,37.4091,37.1847,37.247,357400.0
2008-07-22 14:00:00,59.75,59.9,59.46,59.81,391400.0,37.2533,37.3468,37.0725,37.2907,391400.0
2008-07-22 14:30:00,59.82,60.25,59.66,60.01,442500.0,37.2969,37.565,37.1971,37.4154,442500.0
2008-07-22 15:00:00,60.0,60.14,59.59,59.78,490600.0,37.4091,37.4964,37.1535,37.272,490600.0
2008-07-22 15:30:00,59.76,60.15,59.65,60.0,867500.0,37.2595,37.5027,37.1909,37.4091,867500.0
2008-07-23 09:30:00,60.28,60.28,59.13,59.24,631700.0,37.5837,37.5837,36.8667,36.9353,631700.0
2008-07-23 10:00:00,59.18,59.48,58.97,59.04,486700.0,36.8979,37.0849,36.7669,36.8106,486700.0
2008-07-23 10:30:00,59.06,59.42,58.65,58.88,590900.0,36.8231,37.0475,36.5674,36.7108,590900.0
2008-07-23 11:00:00,58.89,59.38,58.79,59.23,661200.0,36.7171,37.0226,36.6547,36.9291,661200.0
2008-07-23 11:30:00,59.22,59.76,59.05,59.74,545300.0,36.9228,37.2595,36.8168,37.247,545300.0
2008-07-23 12:00:00,59.74,60.07,59.33,59.94,429600.0,37.247,37.4528,36.9914,37.3717,429600.0
2008-07-23 12:30:00,59.96,59.97,59.35,59.39,216600.0,37.3842,37.3904,37.0039,37.0288,216600.0
2008-07-23 13:00:00,59.41,59.66,59.25,59.6,177000.0,37.0413,37.1971,36.9415,37.1597,177000.0
2008-07-23 13:30:00,59.59,59.69,59.32,59.41,294300.0,37.1535,37.2159,36.9852,37.0413,294300.0
2008-07-23 14:00:00,59.4,59.62,59.29,59.37,326300.0,37.035,37.1722,36.9665,37.0163,326300.0
2008-07-23 14:30:00,59.38,59.55,59.02,59.04,353300.0,37.0226,37.1286,36.7981,36.8106,353300.0
2008-07-23 15:00:00,59.03,59.08,58.52,58.56,640800.0,36.8044,36.8355,36.4864,36.5113,640800.0
2008-07-23 15:30:00,58.54,58.66,58.17,58.59,754200.0,36.4988,36.5737,36.2682,36.53,754200.0
2008-07-24 09:30:00,58.3,59.1,57.77,58.19,714100.0,36.3492,36.848,36.0188,36.2806,714100.0
2008-07-24 10:00:00,58.19,58.53,57.98,58.13,720700.0,36.2806,36.4926,36.1497,36.2432,720700.0
2008-07-24 10:30:00,58.13,58.29,56.93,56.93,643300.0,36.2432,36.343,35.495,35.495,643300.0
2008-07-24 11:00:00,56.92,57.41,56.23,56.72,982500.0,35.4888,35.7943,35.0586,35.3641,982500.0
2008-07-24 11:30:00,56.73,56.84,56.05,56.21,610200.0,35.3703,35.4389,34.9464,35.0461,610200.0
2008-07-24 12:00:00,56.22,56.87,56.11,56.74,365700.0,35.0524,35.4576,34.9838,35.3766,365700.0
2008-07-24 12:30:00,56.77,57.16,56.68,57.01,327200.0,35.3953,35.6384,35.3392,35.5449,327200.0
2008-07-24 13:00:00,57.0,57.67,56.85,56.97,851300.0,35.5387,35.9564,35.4452,35.52,851300.0
2008-07-24 13:30:00,56.97,57.11,56.25,56.3,550300.0,35.52,35.6073,35.0711,35.1022,550300.0
2008-07-24 14:00:00,56.31,56.44,55.76,56.38,626900.0,35.1085,35.1895,34.7656,35.1521,626900.0
2008-07-24 14:30:00,56.38,56.41,56.02,56.27,476100.0,35.1521,35.1708,34.9277,35.0835,476100.0
2008-07-24 15:00:00,56.25,56.27,55.9,55.99,1196900.0,35.0711,35.0835,34.8528,34.909,1196900.0
2008-07-24 15:30:00,55.98,56.09,55.19,55.77,2047700.0,34.9027,34.9713,34.4102,34.7718,2047700.0
2008-07-25 09:30:00,56.73,56.73,54.85,55.95,1752800.0,35.3703,35.3703,34.1982,34.884,1752800.0
2008-07-25 10:00:00,55.94,56.64,55.59,56.15,1214200.0,34.8778,35.3142,34.6596,35.0087,1214200.0
2008-07-25 10:30:00,56.16,56.65,55.77,56.43,739100.0,35.0149,35.3205,34.7718,35.1833,739100.0
2008-07-25 11:00:00,56.44,56.6,56.14,56.5,368800.0,35.1895,35.2893,35.0025,35.2269,368800.0
2008-07-25 11:30:00,56.5,56.8,56.48,56.73,445800.0,35.2269,35.414,35.2145,35.3703,445800.0
2008-07-25 12:00:00,56.71,56.85,56.57,56.66,604400.0,35.3579,35.4452,35.2706,35.3267,604400.0
2008-07-25 12:30:00,56.65,56.82,56.45,56.71,312700.0,35.3205,35.4265,35.1958,35.3579,312700.0
2008-07-25 13:00:00,56.69,56.76,56.14,56.2,390800.0,35.3454,35.389,35.0025,35.0399,390800.0
2008-07-25 13:30:00,56.23,56.39,55.65,56.23,349100.0,35.0586,35.1584,34.697,35.0586,349100.0
2008-07-25 14:00:00,56.22,56.45,55.95,55.99,344200.0,35.0524,35.1958,34.884,34.909,344200.0
2008-07-25 14:30:00,56.0,56.31,55.95,56.11,269500.0,34.9152,35.1085,34.884,34.9838,269500.0
2008-07-25 15:00:00,56.1,56.16,55.67,55.77,567800.0,34.9775,35.0149,34.7094,34.7718,567800.0
2008-07-25 15:30:00,55.78,56.33,55.75,56.07,913100.0,34.778,35.1209,34.7593,34.9588,913100.0
2008-07-28 09:30:00,56.81,57.7,56.75,57.33,680400.0,35.4202,35.9751,35.3828,35.7444,680400.0
2008-07-28 10:00:00,57.34,58.23,57.02,58.15,661700.0,35.7507,36.3056,35.5511,36.2557,661700.0
2008-07-28 10:30:00,58.12,58.15,57.44,57.84,391500.0,36.237,36.2557,35.813,36.0624,391500.0
2008-07-28 11:00:00,57.82,57.91,57.26,57.54,348200.0,36.0499,36.106,35.7008,35.8754,348200.0
2008-07-28 11:30:00,57.58,57.72,57.16,57.31,289500.0,35.9003,35.9876,35.6384,35.732,289500.0
2008-07-28 12:00:00,57.26,57.55,57.1,57.52,239300.0,35.7008,35.8816,35.601,35.8629,239300.0
2008-07-28 12:30:00,57.52,57.89,57.36,57.63,186300.0,35.8629,36.0936,35.7631,35.9315,186300.0
2008-07-28 13:00:00,57.62,57.68,57.21,57.39,203600.0,35.9252,35.9626,35.6696,35.7818,203600.0
2008-07-28 13:30:00,57.4,57.95,57.24,57.81,356700.0,35.7881,36.131,35.6883,36.0437,356700.0
2008-07-28 14:00:00,57.81,57.95,57.41,57.41,506400.0,36.0437,36.131,35.7943,35.7943,506400.0
2008-07-28 14:30:00,57.39,57.7,57.26,57.44,319100.0,35.7818,35.9751,35.7008,35.813,319100.0
2008-07-28 15:00:00,57.46,58.09,57.33,57.78,400500.0,35.8255,36.2183,35.7444,36.025,400500.0
2008-07-28 15:30:00,57.76,57.84,57.01,57.08,762100.0,36.0125,36.0624,35.5449,35.5886,762100.0
2008-07-29 09:30:00,59.44,60.24,58.81,60.17,1890200.0,37.06,37.5588,36.6672,37.5151,1890200.0
2008-07-29 10:00:00,60.19,60.62,59.73,60.34,1096600.0,37.5276,37.7957,37.2408,37.6211,1096600.0
2008-07-29 10:30:00,60.29,60.54,59.75,59.83,452700.0,37.5899,37.7458,37.2533,37.3031,452700.0
2008-07-29 11:00:00,59.85,59.95,59.22,59.51,548000.0,37.3156,37.378,36.9228,37.1036,548000.0
2008-07-29 11:30:00,59.51,59.71,59.25,59.3,399200.0,37.1036,37.2283,36.9415,36.9727,399200.0
2008-07-29 12:00:00,59.3,59.52,59.11,59.15,435600.0,36.9727,37.1099,36.8542,36.8792,435600.0
2008-07-29 12:30:00,59.11,59.34,58.93,59.03,389300.0,36.8542,36.9976,36.742,36.8044,389300.0
2008-07-29 13:00:00,59.0,59.5,58.88,59.46,362500.0,36.7856,37.0974,36.7108,37.0725,362500.0
2008-07-29 13:30:00,59.49,59.7,59.24,59.4,297000.0,37.0912,37.2221,36.9353,37.035,297000.0
2008-07-29 14:00:00,59.38,59.5,59.02,59.22,435500.0,37.0226,37.0974,36.7981,36.9228,435500.0
2008-07-29 14:30:00,59.22,59.27,58.8,59.13,398100.0,36.9228,36.954,36.661,36.8667,398100.0
2008-07-29 15:00:00,59.08,59.26,58.87,59.18,488800.0,36.8355,36.9478,36.7046,36.8979,488800.0
2008-07-29 15:30:00,59.2,59.22,58.88,59.1,627000.0,36.9103,36.9228,36.7108,36.848,627000.0
2008-07-30 09:30:00,60.69,61.16,60.0,60.57,966600.0,37.8393,38.1324,37.4091,37.7645,966600.0
2008-07-30 10:00:00,60.65,60.65,59.16,59.2,870300.0,37.8144,37.8144,36.8854,36.9103,870300.0
2008-07-30 10:30:00,59.24,59.4,58.65,59.4,726600.0,36.9353,37.035,36.5674,37.035,726600.0
2008-07-30 11:00:00,59.38,59.71,59.14,59.19,370600.0,37.0226,37.2283,36.8729,36.9041,370600.0
2008-07-30 11:30:00,59.23,59.44,59.0,59.14,375800.0,36.9291,37.06,36.7856,36.8729,375800.0
2008-07-30 12:00:00,59.17,59.47,59.11,59.38,353300.0,36.8916,37.0787,36.8542,37.0226,353300.0
2008-07-30 12:30:00,59.41,59.43,58.81,59.21,322100.0,37.0413,37.0537,36.6672,36.9166,322100.0
2008-07-30 13:00:00,59.19,59.38,59.04,59.16,340400.0,36.9041,37.0226,36.8106,36.8854,340400.0
2008-07-30 13:30:00,59.16,59.35,58.88,59.28,303500.0,36.8854,37.0039,36.7108,36.9602,303500.0
2008-07-30 14:00:00,59.28,59.36,58.94,59.2,409000.0,36.9602,37.0101,36.7482,36.9103,409000.0
2008-07-30 14:30:00,59.22,59.72,59.18,59.7,406900.0,36.9228,37.2346,36.8979,37.2221,406900.0
2008-07-30 15:00:00,59.7,60.32,59.36,60.28,652300.0,37.2221,37.6086,37.0101,37.5837,652300.0
2008-07-30 15:30:00,60.29,60.45,59.7,60.14,1048100.0,37.5899,37.6897,37.2221,37.4964,1048100.0
2008-07-31 09:30:00,59.1,59.34,57.62,57.97,919900.0,36.848,36.9976,35.9252,36.1435,919900.0
2008-07-31 10:00:00,57.91,58.96,57.66,58.89,681000.0,36.106,36.7607,35.9502,36.7171,681000.0
2008-07-31 10:30:00,58.89,58.93,57.9,57.97,484300.0,36.7171,36.742,36.0998,36.1435,484300.0
2008-07-31 11:00:00,58.01,58.2,57.4,57.41,358400.0,36.1684,36.2869,35.7881,35.7943,358400.0
2008-07-31 11:30:00,57.4,57.5,57.05,57.16,366200.0,35.7881,35.8504,35.5699,35.6384,366200.0
2008-07-31 12:00:00,57.21,57.21,56.52,56.59,600400.0,35.6696,35.6696,35.2394,35.283,600400.0
2008-07-31 12:30:00,56.59,58.05,56.55,57.51,958600.0,35.283,36.1933,35.2581,35.8567,958600.0
2008-07-31 13:00:00,57.52,58.16,57.48,57.74,397000.0,35.8629,36.2619,35.838,36.0001,397000.0
2008-07-31 13:30:00,57.74,57.84,57.16,57.4,374900.0,36.0001,36.0624,35.6384,35.7881,374900.0
2008-07-31 14:00:00,57.38,57.52,57.17,57.3,220300.0,35.7756,35.8629,35.6447,35.7257,220300.0
2008-07-31 14:30:00,57.3,57.96,57.21,57.9,306300.0,35.7257,36.1372,35.6696,36.0998,306300.0
2008-07-31 15:00:00,57.9,57.98,57.5,57.5,399300.0,36.0998,36.1497,35.8504,35.8504,399300.0
2008-07-31 15:30:00,57.5,57.52,56.91,57.12,734800.0,35.8504,35.8629,35.4826,35.6135,734800.0
2008-08-01 09:30:00,57.77,57.77,53.91,55.05,1926500.0,36.0188,36.0188,33.6121,34.3229,1926500.0
2008-08-01 10:00:00,55.05,55.55,54.98,55.04,821400.0,34.3229,34.6346,34.2792,34.3166,821400.0
2008-08-01 10:30:00,55.07,55.76,55.01,55.65,424500.0,34.3354,34.7656,34.2979,34.697,424500.0
2008-08-01 11:00:00,55.63,55.65,54.83,54.9,519300.0,34.6845,34.697,34.1857,34.2294,519300.0
2008-08-01 11:30:00,54.93,55.03,54.58,54.61,488700.0,34.2481,34.3104,34.0298,34.0485,488700.0
2008-08-01 12:00:00,54.6,54.75,54.34,54.43,374600.0,34.0423,34.1358,33.8802,33.9363,374600.0
2008-08-01 12:30:00,54.44,54.56,54.07,54.08,427000.0,33.9426,34.0174,33.7119,33.7181,427000.0
2008-08-01 13:00:00,54.1,54.51,54.08,54.32,460700.0,33.7306,33.9862,33.7181,33.8677,460700.0
2008-08-01 13:30:00,54.31,54.66,54.28,54.56,273900.0,33.8615,34.0797,33.8428,34.0174,273900.0
2008-08-01 14:00:00,54.57,54.59,54.05,54.1,290600.0,34.0236,34.0361,33.6994,33.7306,290600.0
2008-08-01 14:30:00,54.11,54.12,53.87,53.99,453300.0,33.7368,33.743,33.5872,33.662,453300.0
2008-08-01 15:00:00,54.0,54.03,53.57,53.7,722300.0,33.6682,33.6869,33.4001,33.4812,722300.0
2008-08-01 15:30:00,53.69,54.02,53.58,53.7,1166100.0,33.4749,33.6807,33.4064,33.4812,1166100.0
2008-08-04 09:30:00,53.09,54.52,51.68,52.73,1168500.0,33.1008,33.9924,32.2217,32.8764,1168500.0
2008-08-04 10:00:00,52.73,53.08,52.6,52.84,637300.0,32.8764,33.0946,32.7953,32.945,637300.0
2008-08-04 10:30:00,52.83,52.83,51.88,52.22,426700.0,32.9387,32.9387,32.3464,32.5584,426700.0
2008-08-04 11:00:00,52.24,52.75,51.94,52.18,601000.0,32.5709,32.8889,32.3838,32.5335,601000.0
2008-08-04 11:30:00,52.21,52.46,52.05,52.15,567300.0,32.5522,32.7081,32.4524,32.5148,567300.0
2008-08-04 12:00:00,52.16,52.56,52.05,52.23,372900.0,32.521,32.7704,32.4524,32.5647,372900.0
2008-08-04 12:30:00,52.23,52.23,51.58,51.74,303600.0,32.5647,32.5647,32.1594,32.2591,303600.0
2008-08-04 13:00:00,51.76,51.89,51.41,51.64,301400.0,32.2716,32.3527,32.0534,32.1968,301400.0
2008-08-04 13:30:00,51.66,51.81,51.43,51.64,376000.0,32.2093,32.3028,32.0659,32.1968,376000.0
2008-08-04 14:00:00,51.64,52.07,51.58,51.82,399700.0,32.1968,32.4649,32.1594,32.309,399700.0
2008-08-04 14:30:00,51.82,52.06,51.62,51.66,464400.0,32.309,32.4587,32.1843,32.2093,464400.0
2008-08-04 15:00:00,51.68,51.98,50.97,50.98,591200.0,32.2217,32.4088,31.7791,31.7853,591200.0
2008-08-04 15:30:00,50.99,51.81,50.85,51.56,1293700.0,31.7915,32.3028,31.7042,32.1469,1293700.0
2008-08-05 09:30:00,51.37,52.6,50.04,52.57,1406600.0,32.0285,32.7953,31.1992,32.7766,1406600.0
2008-08-05 10:00:00,52.6,53.9,52.05,52.17,983800.0,32.7953,33.6059,32.4524,32.5272,983800.0
2008-08-05 10:30:00,52.18,52.45,51.75,52.02,399100.0,32.5335,32.7018,32.2654,32.4337,399100.0
2008-08-05 11:00:00,52.02,52.07,51.56,51.65,510100.0,32.4337,32.4649,32.1469,32.203,510100.0
2008-08-05 11:30:00,51.65,51.65,51.35,51.56,437400.0,32.203,32.203,32.016,32.1469,437400.0
2008-08-05 12:00:00,51.58,51.9,51.54,51.69,592800.0,32.1594,32.3589,32.1344,32.228,592800.0
2008-08-05 12:30:00,51.69,51.74,51.53,51.61,260700.0,32.228,32.2591,32.1282,32.1781,260700.0
2008-08-05 13:00:00,51.61,51.8,51.45,51.52,268400.0,32.1781,32.2966,32.0783,32.122,268400.0
2008-08-05 13:30:00,51.52,51.94,51.52,51.57,253900.0,32.122,32.3838,32.122,32.1532,253900.0
2008-08-05 14:00:00,51.57,52.06,51.4,51.51,465500.0,32.1532,32.4587,32.0472,32.1157,465500.0
2008-08-05 14:30:00,51.54,51.65,51.06,51.47,430700.0,32.1344,32.203,31.8352,32.0908,430700.0
2008-08-05 15:00:00,51.48,51.74,51.24,51.66,372000.0,32.097,32.2591,31.9474,32.2093,372000.0
2008-08-05 15:30:00,51.68,52.42,51.58,52.25,898400.0,32.2217,32.6831,32.1594,32.5771,898400.0
2008-08-06 09:30:00,52.23,53.88,52.17,53.68,635600.0,32.5647,33.5934,32.5272,33.4687,635600.0
2008-08-06 10:00:00,53.68,54.14,53.31,53.72,705100.0,33.4687,33.7555,33.238,33.4936,705100.0
2008-08-06 10:30:00,53.72,53.87,53.3,53.4,614100.0,33.4936,33.5872,33.2318,33.2941,614100.0
2008-08-06 11:00:00,53.37,53.48,52.83,52.96,370900.0,33.2754,33.344,32.9387,33.0198,370900.0
2008-08-06 11:30:00,52.97,53.06,52.55,52.91,326800.0,33.026,33.0821,32.7642,32.9886,326800.0
2008-08-06 12:00:00,52.9,53.07,52.82,52.82,258100.0,32.9824,33.0884,32.9325,32.9325,258100.0
2008-08-06 12:30:00,52.85,53.35,52.83,53.23,202700.0,32.9512,33.263,32.9387,33.1881,202700.0
2008-08-06 13:00:00,53.22,53.46,53.04,53.35,249700.0,33.1819,33.3315,33.0697,33.263,249700.0
2008-08-06 13:30:00,53.33,53.6,53.21,53.38,202500.0,33.2505,33.4188,33.1757,33.2817,202500.0
2008-08-06 14:00:00,53.37,53.72,53.3,53.72,210600.0,33.2754,33.4936,33.2318,33.4936,210600.0
2008-08-06 14:30:00,53.74,54.15,53.69,54.15,326900.0,33.5061,33.7617,33.4749,33.7617,326900.0
2008-08-06 15:00:00,54.13,54.15,53.6,53.71,464200.0,33.7493,33.7617,33.4188,33.4874,464200.0
2008-08-06 15:30:00,53.71,53.96,53.47,53.8,736000.0,33.4874,33.6433,33.3378,33.5435,736000.0
2008-08-07 09:30:00,53.86,54.22,53.03,54.2,981100.0,33.5809,33.8054,33.0634,33.7929,981100.0
2008-08-07 10:00:00,54.19,54.68,53.69,53.96,827800.0,33.7867,34.0922,33.4749,33.6433,827800.0
2008-08-07 10:30:00,53.93,54.23,53.72,54.0,619700.0,33.6246,33.8116,33.4936,33.6682,619700.0
2008-08-07 11:00:00,53.98,54.47,53.94,54.38,389400.0,33.6558,33.9613,33.6308,33.9051,389400.0
2008-08-07 11:30:00,54.4,54.48,54.15,54.23,332600.0,33.9176,33.9675,33.7617,33.8116,332600.0
2008-08-07 12:00:00,54.22,54.41,54.09,54.29,216500.0,33.8054,33.9238,33.7243,33.849,216500.0
2008-08-07 12:30:00,54.29,54.38,54.0,54.02,309100.0,33.849,33.9051,33.6682,33.6807,309100.0
2008-08-07 13:00:00,54.04,54.44,54.02,54.15,262300.0,33.6932,33.9426,33.6807,33.7617,262300.0
2008-08-07 13:30:00,54.18,54.23,53.79,53.86,228800.0,33.7804,33.8116,33.5373,33.5809,228800.0
2008-08-07 14:00:00,53.86,54.11,53.86,54.02,265100.0,33.5809,33.7368,33.5809,33.6807,265100.0
2008-08-07 14:30:00,54.02,54.63,54.01,54.49,423100.0,33.6807,34.061,33.6745,33.9737,423100.0
2008-08-07 15:00:00,54.5,54.58,53.9,53.92,421800.0,33.98,34.0298,33.6059,33.6183,421800.0
2008-08-07 15:30:00,53.9,53.97,53.52,53.7,968100.0,33.6059,33.6495,33.3689,33.4812,968100.0
2008-08-08 09:30:00,53.42,53.42,51.56,51.92,942500.0,33.3066,33.3066,32.1469,32.3714,942500.0
2008-08-08 10:00:00,51.93,52.38,51.76,52.04,733200.0,32.3776,32.6582,32.2716,32.4462,733200.0
2008-08-08 10:30:00,52.03,52.47,51.8,52.41,480000.0,32.44,32.7143,32.2966,32.6769,480000.0
2008-08-08 11:00:00,52.39,52.55,51.97,52.39,359400.0,32.6644,32.7642,32.4025,32.6644,359400.0
2008-08-08 11:30:00,52.37,52.6,51.91,51.92,304800.0,32.6519,32.7953,32.3651,32.3714,304800.0
2008-08-08 12:00:00,51.92,52.04,51.75,51.99,327600.0,32.3714,32.4462,32.2654,32.415,327600.0
2008-08-08 12:30:00,52.0,52.0,51.66,51.81,377600.0,32.4212,32.4212,32.2093,32.3028,377600.0
2008-08-08 13:00:00,51.82,52.0,51.78,51.9,265800.0,32.309,32.4212,32.2841,32.3589,265800.0
2008-08-08 13:30:00,51.88,51.9,51.37,51.45,533300.0,32.3464,32.3589,32.0285,32.0783,533300.0
2008-08-08 14:00:00,51.44,51.87,51.43,51.73,359500.0,32.0721,32.3402,32.0659,32.2529,359500.0
2008-08-08 14:30:00,51.73,51.78,51.18,51.2,328200.0,32.2529,32.2841,31.91,31.9225,328200.0
2008-08-08 15:00:00,51.18,51.43,51.11,51.42,466800.0,31.91,32.0659,31.8663,32.0596,466800.0
2008-08-08 15:30:00,51.42,51.72,51.29,51.58,635700.0,32.0596,32.2467,31.9786,32.1594,635700.0
2008-08-11 09:30:00,51.99,51.99,50.8,51.11,586600.0,32.415,32.415,31.6731,31.8663,586600.0
2008-08-11 10:00:00,51.1,51.16,50.45,50.48,307500.0,31.8601,31.8975,31.4548,31.4736,307500.0
2008-08-11 10:30:00,50.47,50.75,50.33,50.37,312200.0,31.4673,31.6419,31.38,31.405,312200.0
2008-08-11 11:00:00,50.34,50.63,50.31,50.41,351600.0,31.3863,31.5671,31.3676,31.4299,351600.0
2008-08-11 11:30:00,50.4,50.53,50.13,50.33,449900.0,31.4237,31.5047,31.2553,31.38,449900.0
2008-08-11 12:00:00,50.31,50.35,50.0,50.16,359300.0,31.3676,31.3925,31.1743,31.274,359300.0
2008-08-11 12:30:00,50.13,50.53,50.1,50.27,666800.0,31.2553,31.5047,31.2366,31.3426,666800.0
2008-08-11 13:00:00,50.27,50.59,50.25,50.49,550900.0,31.3426,31.5421,31.3301,31.4798,550900.0
2008-08-11 13:30:00,50.49,50.54,50.34,50.41,1624100.0,31.4798,31.511,31.3863,31.4299,1624100.0
2008-08-11 14:00:00,50.39,50.53,50.35,50.5,406100.0,31.4174,31.5047,31.3925,31.486,406100.0
2008-08-11 14:30:00,50.49,51.15,50.46,50.92,653700.0,31.4798,31.8913,31.4611,31.7479,653700.0
2008-08-11 15:00:00,50.9,50.93,50.35,50.4,412400.0,31.7354,31.7541,31.3925,31.4237,412400.0
2008-08-11 15:30:00,50.4,50.7,50.34,50.63,786400.0,31.4237,31.6107,31.3863,31.5671,786400.0
2008-08-12 09:30:00,51.22,51.34,50.18,50.73,1042800.0,31.9349,32.0097,31.2865,31.6294,1042800.0
2008-08-12 10:00:00,50.71,51.05,50.25,50.45,561800.0,31.617,31.8289,31.3301,31.4548,561800.0
2008-08-12 10:30:00,50.47,50.53,50.06,50.18,731200.0,31.4673,31.5047,31.2117,31.2865,731200.0
2008-08-12 11:00:00,50.19,50.2,48.77,48.96,1186200.0,31.2927,31.299,30.4074,30.5259,1186200.0
2008-08-12 11:30:00,48.97,49.59,48.9,49.47,586400.0,30.5321,30.9186,30.4884,30.8438,586400.0
2008-08-12 12:00:00,49.47,49.87,49.44,49.49,535100.0,30.8438,31.0932,30.8251,30.8563,535100.0
2008-08-12 12:30:00,49.49,49.53,49.1,49.33,355000.0,30.8563,30.8812,30.6131,30.7565,355000.0
2008-08-12 13:00:00,49.35,49.51,49.25,49.27,247300.0,30.769,30.8688,30.7067,30.7191,247300.0
2008-08-12 13:30:00,49.25,49.58,49.24,49.56,267400.0,30.7067,30.9124,30.7004,30.8999,267400.0
2008-08-12 14:00:00,49.55,49.66,49.44,49.58,469700.0,30.8937,30.9623,30.8251,30.9124,469700.0
2008-08-12 14:30:00,49.57,50.07,49.55,49.81,375800.0,30.9062,31.2179,30.8937,31.0558,375800.0
2008-08-12 15:00:00,49.81,50.1,49.65,49.93,669700.0,31.0558,31.2366,30.9561,31.1306,669700.0
2008-08-12 15:30:00,49.92,49.93,49.62,49.81,874800.0,31.1244,31.1306,30.9374,31.0558,874800.0
2008-08-13 09:30:00,50.5,50.88,49.75,50.49,729500.0,31.486,31.7229,31.0184,31.4798,729500.0
2008-08-13 10:00:00,50.46,50.51,49.96,50.41,551000.0,31.4611,31.4923,31.1493,31.4299,551000.0
2008-08-13 10:30:00,50.41,50.75,50.32,50.42,627200.0,31.4299,31.6419,31.3738,31.4361,627200.0
2008-08-13 11:00:00,50.42,50.7,50.28,50.68,479000.0,31.4361,31.6107,31.3489,31.5982,479000.0
2008-08-13 11:30:00,50.69,51.62,50.63,51.51,660300.0,31.6045,32.1843,31.5671,32.1157,660300.0
2008-08-13 12:00:00,51.53,51.86,51.38,51.85,388000.0,32.1282,32.334,32.0347,32.3277,388000.0
2008-08-13 12:30:00,51.85,51.99,51.47,51.98,589300.0,32.3277,32.415,32.0908,32.4088,589300.0
2008-08-13 13:00:00,51.96,52.21,51.1,52.05,400200.0,32.3963,32.5522,31.8601,32.4524,400200.0
2008-08-13 13:30:00,52.06,52.77,52.06,52.53,566300.0,32.4587,32.9013,32.4587,32.7517,566300.0
2008-08-13 14:00:00,52.53,53.0,52.12,52.25,531500.0,32.7517,33.0447,32.4961,32.5771,531500.0
2008-08-13 14:30:00,52.24,52.77,52.09,52.75,394000.0,32.5709,32.9013,32.4774,32.8889,394000.0
2008-08-13 15:00:00,52.73,53.07,52.6,53.06,513000.0,32.8764,33.0884,32.7953,33.0821,513000.0
2008-08-13 15:30:00,53.05,53.06,52.51,52.79,1094600.0,33.0759,33.0821,32.7392,32.9138,1094600.0
2008-08-14 09:30:00,52.5,52.7,51.15,51.62,671400.0,32.733,32.8577,31.8913,32.1843,671400.0
2008-08-14 10:00:00,51.57,52.48,51.45,52.28,667700.0,32.1532,32.7205,32.0783,32.5958,667700.0
2008-08-14 10:30:00,52.3,52.66,51.97,52.09,460100.0,32.6083,32.8328,32.4025,32.4774,460100.0
2008-08-14 11:00:00,52.09,52.21,51.4,51.58,515700.0,32.4774,32.5522,32.0472,32.1594,515700.0
2008-08-14 11:30:00,51.61,51.73,51.27,51.56,286200.0,32.1781,32.2529,31.9661,32.1469,286200.0
2008-08-14 12:00:00,51.54,51.59,50.62,50.73,444900.0,32.1344,32.1656,31.5608,31.6294,444900.0
2008-08-14 12:30:00,50.73,50.79,50.46,50.74,470300.0,31.6294,31.6668,31.4611,31.6357,470300.0
2008-08-14 13:00:00,50.74,51.6,50.57,50.63,337700.0,31.6357,32.1719,31.5297,31.5671,337700.0
2008-08-14 13:30:00,50.65,50.7,50.48,50.59,302300.0,31.5795,31.6107,31.4736,31.5421,302300.0
2008-08-14 14:00:00,50.57,51.03,50.56,51.0,574600.0,31.5297,31.8165,31.5234,31.7978,574600.0
2008-08-14 14:30:00,51.0,51.09,50.88,50.93,445200.0,31.7978,31.8539,31.7229,31.7541,445200.0
2008-08-14 15:00:00,50.93,50.99,50.71,50.84,462300.0,31.7541,31.7915,31.617,31.698,462300.0
2008-08-14 15:30:00,50.84,51.07,50.78,50.84,887400.0,31.698,31.8414,31.6606,31.698,887400.0
2008-08-15 09:30:00,50.41,51.0,49.5,49.52,959400.0,31.4299,31.7978,30.8625,30.875,959400.0
2008-08-15 10:00:00,49.5,49.75,49.32,49.74,446500.0,30.8625,31.0184,30.7503,31.0122,446500.0
2008-08-15 10:30:00,49.76,49.77,49.32,49.6,387800.0,31.0246,31.0309,30.7503,30.9249,387800.0
2008-08-15 11:00:00,49.6,49.98,49.5,49.92,400600.0,30.9249,31.1618,30.8625,31.1244,400600.0
2008-08-15 11:30:00,49.91,50.25,49.9,50.25,315000.0,31.1182,31.3301,31.1119,31.3301,315000.0
2008-08-15 12:00:00,50.25,50.41,50.16,50.17,222600.0,31.3301,31.4299,31.274,31.2803,222600.0
2008-08-15 12:30:00,50.19,50.24,49.95,50.03,213500.0,31.2927,31.3239,31.1431,31.193,213500.0
2008-08-15 13:00:00,50.04,50.35,50.01,50.2,188100.0,31.1992,31.3925,31.1805,31.299,188100.0
2008-08-15 13:30:00,50.22,50.29,49.98,50.18,144300.0,31.3114,31.3551,31.1618,31.2865,144300.0
2008-08-15 14:00:00,50.2,50.39,50.19,50.33,269200.0,31.299,31.4174,31.2927,31.38,269200.0
2008-08-15 14:30:00,50.35,50.48,50.29,50.31,227900.0,31.3925,31.4736,31.3551,31.3676,227900.0
2008-08-15 15:00:00,50.31,50.49,50.3,50.46,263700.0,31.3676,31.4798,31.3613,31.4611,263700.0
2008-08-15 15:30:00,50.45,50.53,50.3,50.41,545700.0,31.4548,31.5047,31.3613,31.4299,545700.0
2008-08-18 09:30:00,51.19,51.65,51.1,51.22,488400.0,31.9162,32.203,31.8601,31.9349,488400.0
2008-08-18 10:00:00,51.21,51.47,50.62,50.8,474300.0,31.9287,32.0908,31.5608,31.6731,474300.0
2008-08-18 10:30:00,50.81,50.83,50.23,50.46,387200.0,31.6793,31.6918,31.3177,31.4611,387200.0
2008-08-18 11:00:00,50.47,50.5,50.12,50.23,315500.0,31.4673,31.486,31.2491,31.3177,315500.0
2008-08-18 11:30:00,50.25,50.54,50.15,50.17,245000.0,31.3301,31.511,31.2678,31.2803,245000.0
2008-08-18 12:00:00,50.16,50.19,50.01,50.05,235100.0,31.274,31.2927,31.1805,31.2055,235100.0
2008-08-18 12:30:00,50.05,50.25,50.05,50.17,175900.0,31.2055,31.3301,31.2055,31.2803,175900.0
2008-08-18 13:00:00,50.18,50.24,50.0,50.03,146500.0,31.2865,31.3239,31.1743,31.193,146500.0
2008-08-18 13:30:00,50.03,50.14,49.9,49.93,198600.0,31.193,31.2616,31.1119,31.1306,198600.0
2008-08-18 14:00:00,49.93,49.96,49.65,49.65,250500.0,31.1306,31.1493,30.9561,30.9561,250500.0
2008-08-18 14:30:00,49.66,49.96,49.51,49.78,255600.0,30.9623,31.1493,30.8688,31.0371,255600.0
2008-08-18 15:00:00,49.78,49.93,49.55,49.85,284400.0,31.0371,31.1306,30.8937,31.0808,284400.0
2008-08-18 15:30:00,49.83,49.94,49.5,49.78,526400.0,31.0683,31.1369,30.8625,31.0371,526400.0
2008-08-19 09:30:00,49.33,50.39,49.26,50.08,548100.0,30.7565,31.4174,30.7129,31.2242,548100.0
2008-08-19 10:00:00,50.09,50.47,49.89,49.89,316700.0,31.2304,31.4673,31.1057,31.1057,316700.0
2008-08-19 10:30:00,49.88,50.37,49.84,50.12,441500.0,31.0995,31.405,31.0745,31.2491,441500.0
2008-08-19 11:00:00,50.13,50.4,50.02,50.16,437400.0,31.2553,31.4237,31.1867,31.274,437400.0
2008-08-19 11:30:00,50.14,50.64,49.89,50.64,498300.0,31.2616,31.5733,31.1057,31.5733,498300.0
2008-08-19 12:00:00,50.62,51.13,50.5,51.13,484500.0,31.5608,31.8788,31.486,31.8788,484500.0
2008-08-19 12:30:00,51.13,51.4,51.08,51.35,550900.0,31.8788,32.0472,31.8476,32.016,550900.0
2008-08-19 13:00:00,51.36,51.38,50.92,50.98,563000.0,32.0222,32.0347,31.7479,31.7853,563000.0
2008-08-19 13:30:00,50.97,51.1,50.87,51.0,234600.0,31.7791,31.8601,31.7167,31.7978,234600.0
2008-08-19 14:00:00,51.0,51.04,50.71,50.71,225600.0,31.7978,31.8227,31.617,31.617,225600.0
2008-08-19 14:30:00,50.7,50.79,50.51,50.52,284300.0,31.6107,31.6668,31.4923,31.4985,284300.0
2008-08-19 15:00:00,50.51,50.64,50.17,50.51,461400.0,31.4923,31.5733,31.2803,31.4923,461400.0
2008-08-19 15:30:00,50.53,50.86,50.36,50.82,598400.0,31.5047,31.7105,31.3987,31.6855,598400.0
2008-08-20 09:30:00,51.64,52.24,51.5,51.83,1136200.0,32.1968,32.5709,32.1095,32.3153,1136200.0
2008-08-20 10:00:00,51.82,52.1,51.63,52.08,822900.0,32.309,32.4836,32.1906,32.4711,822900.0
2008-08-20 10:30:00,52.08,52.2,51.63,51.75,660300.0,32.4711,32.5459,32.1906,32.2654,660300.0
2008-08-20 11:00:00,51.78,51.93,51.37,51.45,555600.0,32.2841,32.3776,32.0285,32.0783,555600.0
2008-08-20 11:30:00,51.46,51.75,51.4,51.7,428400.0,32.0846,32.2654,32.0472,32.2342,428400.0
2008-08-20 12:00:00,51.71,51.91,51.69,51.84,357800.0,32.2404,32.3651,32.228,32.3215,357800.0
2008-08-20 12:30:00,51.84,52.15,51.82,52.05,182300.0,32.3215,32.5148,32.309,32.4524,182300.0
2008-08-20 13:00:00,52.06,52.17,51.93,52.06,230200.0,32.4587,32.5272,32.3776,32.4587,230200.0
2008-08-20 13:30:00,52.07,52.23,52.03,52.16,230200.0,32.4649,32.5647,32.44,32.521,230200.0
2008-08-20 14:00:00,52.15,52.63,52.14,52.48,298100.0,32.5148,32.814,32.5085,32.7205,298100.0
2008-08-20 14:30:00,52.47,52.67,52.4,52.58,342700.0,32.7143,32.839,32.6706,32.7829,342700.0
2008-08-20 15:00:00,52.58,52.76,52.26,52.57,409700.0,32.7829,32.8951,32.5834,32.7766,409700.0
2008-08-20 15:30:00,52.55,52.73,52.31,52.45,748600.0,32.7642,32.8764,32.6145,32.7018,748600.0
2008-08-21 09:30:00,52.85,53.07,52.06,52.23,707500.0,32.9512,33.0884,32.4587,32.5647,707500.0
2008-08-21 10:00:00,52.21,52.3,51.75,51.87,365700.0,32.5522,32.6083,32.2654,32.3402,365700.0
2008-08-21 10:30:00,51.85,52.13,51.51,51.97,300900.0,32.3277,32.5023,32.1157,32.4025,300900.0
2008-08-21 11:00:00,51.97,52.12,51.81,51.98,156500.0,32.4025,32.4961,32.3028,32.4088,156500.0
2008-08-21 11:30:00,51.98,52.15,51.85,52.03,176300.0,32.4088,32.5148,32.3277,32.44,176300.0
2008-08-21 12:00:00,52.04,52.15,51.83,52.06,175800.0,32.4462,32.5148,32.3153,32.4587,175800.0
2008-08-21 12:30:00,52.04,52.42,52.04,52.42,209500.0,32.4462,32.6831,32.4462,32.6831,209500.0
2008-08-21 13:00:00,52.4,52.62,52.37,52.39,171800.0,32.6706,32.8078,32.6519,32.6644,171800.0
2008-08-21 13:30:00,52.39,52.43,52.28,52.32,114200.0,32.6644,32.6893,32.5958,32.6208,114200.0
2008-08-21 14:00:00,52.32,52.47,52.3,52.38,118600.0,32.6208,32.7143,32.6083,32.6582,118600.0
2008-08-21 14:30:00,52.37,52.45,52.32,52.33,241400.0,32.6519,32.7018,32.6208,32.627,241400.0
2008-08-21 15:00:00,52.34,52.46,52.21,52.23,250300.0,32.6332,32.7081,32.5522,32.5647,250300.0
2008-08-21 15:30:00,52.23,52.36,52.13,52.27,672000.0,32.5647,32.6457,32.5023,32.5896,672000.0
2008-08-22 09:30:00,52.61,52.73,51.33,51.47,588000.0,32.8016,32.8764,32.0035,32.0908,588000.0
2008-08-22 10:00:00,51.48,52.12,51.33,51.99,356200.0,32.097,32.4961,32.0035,32.415,356200.0
2008-08-22 10:30:00,51.99,52.05,51.73,51.78,187000.0,32.415,32.4524,32.2529,32.2841,187000.0
2008-08-22 11:00:00,51.78,51.85,51.44,51.54,179000.0,32.2841,32.3277,32.0721,32.1344,179000.0
2008-08-22 11:30:00,51.54,51.68,51.24,51.38,193400.0,32.1344,32.2217,31.9474,32.0347,193400.0
2008-08-22 12:00:00,51.4,51.45,51.08,51.24,585700.0,32.0472,32.0783,31.8476,31.9474,585700.0
2008-08-22 12:30:00,51.23,51.5,51.2,51.4,164000.0,31.9412,32.1095,31.9225,32.0472,164000.0
2008-08-22 13:00:00,51.41,51.46,51.33,51.38,138100.0,32.0534,32.0846,32.0035,32.0347,138100.0
2008-08-22 13:30:00,51.39,51.58,51.36,51.54,199100.0,32.0409,32.1594,32.0222,32.1344,199100.0
2008-08-22 14:00:00,51.53,51.58,51.2,51.22,295300.0,32.1282,32.1594,31.9225,31.9349,295300.0
2008-08-22 14:30:00,51.23,51.47,51.22,51.38,170000.0,31.9412,32.0908,31.9349,32.0347,170000.0
2008-08-22 15:00:00,51.37,51.46,51.22,51.39,250400.0,32.0285,32.0846,31.9349,32.0409,250400.0
2008-08-22 15:30:00,51.38,51.6,51.37,51.6,449100.0,32.0347,32.1719,32.0285,32.1719,449100.0
2008-08-25 09:30:00,51.69,52.0,51.0,51.31,409200.0,32.228,32.4212,31.7978,31.991,409200.0
2008-08-25 10:00:00,51.28,51.36,50.9,50.91,351100.0,31.9723,32.0222,31.7354,31.7417,351100.0
2008-08-25 10:30:00,50.9,50.96,50.24,50.3,272300.0,31.7354,31.7728,31.3239,31.3613,272300.0
2008-08-25 11:00:00,50.31,50.48,50.01,50.41,304500.0,31.3676,31.4736,31.1805,31.4299,304500.0
2008-08-25 11:30:00,50.4,50.4,50.0,50.01,236900.0,31.4237,31.4237,31.1743,31.1805,236900.0
2008-08-25 12:00:00,50.01,50.11,49.5,49.52,359000.0,31.1805,31.2429,30.8625,30.875,359000.0
2008-08-25 12:30:00,49.51,49.64,49.3,49.36,276400.0,30.8688,30.9498,30.7378,30.7752,276400.0
2008-08-25 13:00:00,49.33,49.54,49.31,49.46,160000.0,30.7565,30.8875,30.7441,30.8376,160000.0
2008-08-25 13:30:00,49.47,49.84,49.46,49.79,337000.0,30.8438,31.0745,30.8376,31.0433,337000.0
2008-08-25 14:00:00,49.79,49.99,49.68,49.98,225400.0,31.0433,31.168,30.9748,31.1618,225400.0
2008-08-25 14:30:00,49.98,50.11,49.75,49.78,229400.0,31.1618,31.2429,31.0184,31.0371,229400.0
2008-08-25 15:00:00,49.81,50.08,49.77,49.88,269200.0,31.0558,31.2242,31.0309,31.0995,269200.0
2008-08-25 15:30:00,49.89,50.22,49.8,50.09,688600.0,31.1057,31.3114,31.0496,31.2304,688600.0
2008-08-26 09:30:00,50.0,50.32,49.57,49.78,393900.0,31.1743,31.3738,30.9062,31.0371,393900.0
2008-08-26 10:00:00,49.78,50.26,49.56,49.98,322200.0,31.0371,31.3364,30.8999,31.1618,322200.0
2008-08-26 10:30:00,49.99,50.5,49.9,50.37,356200.0,31.168,31.486,31.1119,31.405,356200.0
2008-08-26 11:00:00,50.35,50.65,50.3,50.39,209400.0,31.3925,31.5795,31.3613,31.4174,209400.0
2008-08-26 11:30:00,50.39,50.46,50.1,50.17,207900.0,31.4174,31.4611,31.2366,31.2803,207900.0
2008-08-26 12:00:00,50.17,50.83,50.15,50.7,236400.0,31.2803,31.6918,31.2678,31.6107,236400.0
2008-08-26 12:30:00,50.7,50.78,50.61,50.77,151900.0,31.6107,31.6606,31.5546,31.6544,151900.0
2008-08-26 13:00:00,50.78,50.98,50.75,50.85,152600.0,31.6606,31.7853,31.6419,31.7042,152600.0
2008-08-26 13:30:00,50.86,50.97,50.67,50.86,168100.0,31.7105,31.7791,31.592,31.7105,168100.0
2008-08-26 14:00:00,50.86,50.95,50.56,50.57,264100.0,31.7105,31.7666,31.5234,31.5297,264100.0
2008-08-26 14:30:00,50.59,50.86,50.53,50.66,157700.0,31.5421,31.7105,31.5047,31.5858,157700.0
2008-08-26 15:00:00,50.66,50.83,50.62,50.78,198100.0,31.5858,31.6918,31.5608,31.6606,198100.0
2008-08-26 15:30:00,50.79,50.98,50.67,50.86,489300.0,31.6668,31.7853,31.592,31.7105,489300.0
2008-08-27 09:30:00,51.69,52.15,51.44,52.02,509700.0,32.228,32.5148,32.0721,32.4337,509700.0
2008-08-27 10:00:00,52.02,52.3,51.9,52.09,299600.0,32.4337,32.6083,32.3589,32.4774,299600.0
2008-08-27 10:30:00,52.08,52.5,52.08,52.23,287400.0,32.4711,32.733,32.4711,32.5647,287400.0
2008-08-27 11:00:00,52.22,52.23,51.79,51.81,227800.0,32.5584,32.5647,32.2903,32.3028,227800.0
2008-08-27 11:30:00,51.77,51.82,51.5,51.56,175400.0,32.2778,32.309,32.1095,32.1469,175400.0
2008-08-27 12:00:00,51.59,52.01,51.55,51.94,218100.0,32.1656,32.4275,32.1407,32.3838,218100.0
2008-08-27 12:30:00,51.95,52.3,51.95,52.06,161800.0,32.3901,32.6083,32.3901,32.4587,161800.0
2008-08-27 13:00:00,52.07,52.24,52.03,52.23,91100.0,32.4649,32.5709,32.44,32.5647,91100.0
2008-08-27 13:30:00,52.22,52.28,52.08,52.19,103500.0,32.5584,32.5958,32.4711,32.5397,103500.0
2008-08-27 14:00:00,52.2,52.41,52.15,52.36,133400.0,32.5459,32.6769,32.5148,32.6457,133400.0
2008-08-27 14:30:00,52.37,52.5,52.25,52.32,165300.0,32.6519,32.733,32.5771,32.6208,165300.0
2008-08-27 15:00:00,52.32,52.39,52.0,52.08,224900.0,32.6208,32.6644,32.4212,32.4711,224900.0
2008-08-27 15:30:00,52.08,52.17,52.0,52.14,428200.0,32.4711,32.5272,32.4212,32.5085,428200.0
2008-08-28 09:30:00,52.49,53.0,52.49,52.86,413000.0,32.7268,33.0447,32.7268,32.9574,413000.0
2008-08-28 10:00:00,52.86,53.12,52.79,53.11,329900.0,32.9574,33.1196,32.9138,33.1133,329900.0
2008-08-28 10:30:00,53.1,53.34,52.84,53.12,392700.0,33.1071,33.2567,32.945,33.1196,392700.0
2008-08-28 11:00:00,53.12,53.17,52.41,52.56,391400.0,33.1196,33.1507,32.6769,32.7704,391400.0
2008-08-28 11:30:00,52.55,52.64,52.16,52.61,317200.0,32.7642,32.8203,32.521,32.8016,317200.0
2008-08-28 12:00:00,52.61,52.87,52.58,52.78,241700.0,32.8016,32.9637,32.7829,32.9076,241700.0
2008-08-28 12:30:00,52.78,52.91,52.54,52.78,192400.0,32.9076,32.9886,32.7579,32.9076,192400.0
2008-08-28 13:00:00,52.78,53.1,52.75,53.06,205600.0,32.9076,33.1071,32.8889,33.0821,205600.0
2008-08-28 13:30:00,53.07,53.35,53.04,53.28,228700.0,33.0884,33.263,33.0697,33.2193,228700.0
2008-08-28 14:00:00,53.27,53.27,53.09,53.14,246500.0,33.2131,33.2131,33.1008,33.132,246500.0
2008-08-28 14:30:00,53.17,53.3,53.1,53.18,221000.0,33.1507,33.2318,33.1071,33.157,221000.0
2008-08-28 15:00:00,53.19,53.19,52.71,52.82,367000.0,33.1632,33.1632,32.8639,32.9325,367000.0
2008-08-28 15:30:00,52.83,52.93,52.63,52.77,634000.0,32.9387,33.0011,32.814,32.9013,634000.0
2008-08-29 09:30:00,53.22,53.46,52.74,52.85,361400.0,33.1819,33.3315,32.8826,32.9512,361400.0
2008-08-29 10:00:00,52.83,53.34,52.81,53.16,198800.0,32.9387,33.2567,32.9263,33.1445,198800.0
2008-08-29 10:30:00,53.16,53.26,52.73,52.86,153600.0,33.1445,33.2068,32.8764,32.9574,153600.0
2008-08-29 11:00:00,52.87,52.87,52.35,52.44,169100.0,32.9637,32.9637,32.6395,32.6956,169100.0
2008-08-29 11:30:00,52.44,52.94,52.39,52.85,139600.0,32.6956,33.0073,32.6644,32.9512,139600.0
2008-08-29 12:00:00,52.83,52.91,52.69,52.76,158800.0,32.9387,32.9886,32.8515,32.8951,158800.0
2008-08-29 12:30:00,52.77,52.78,52.56,52.69,90300.0,32.9013,32.9076,32.7704,32.8515,90300.0
2008-08-29 13:00:00,52.7,52.81,52.53,52.76,137500.0,32.8577,32.9263,32.7517,32.8951,137500.0
2008-08-29 13:30:00,52.76,52.93,52.7,52.75,150600.0,32.8951,33.0011,32.8577,32.8889,150600.0
2008-08-29 14:00:00,52.75,52.87,52.71,52.79,117500.0,32.8889,32.9637,32.8639,32.9138,117500.0
2008-08-29 14:30:00,52.79,52.99,52.7,52.95,148300.0,32.9138,33.0385,32.8577,33.0136,148300.0
2008-08-29 15:00:00,52.95,52.98,52.65,52.73,150900.0,33.0136,33.0323,32.8265,32.8764,150900.0
2008-08-29 15:30:00,52.73,52.8,52.44,52.54,353500.0,32.8764,32.92,32.6956,32.7579,353500.0
2008-09-02 09:30:00,50.49,50.89,49.84,50.1,1191000.0,31.4798,31.7292,31.0745,31.2366,1191000.0
2008-09-02 10:00:00,50.11,50.6,50.08,50.14,756500.0,31.2429,31.5484,31.2242,31.2616,756500.0
2008-09-02 10:30:00,50.14,50.55,49.74,50.01,825700.0,31.2616,31.5172,31.0122,31.1805,825700.0
2008-09-02 11:00:00,50.01,50.03,49.45,49.53,648100.0,31.1805,31.193,30.8314,30.8812,648100.0
2008-09-02 11:30:00,49.53,49.53,49.3,49.39,485700.0,30.8812,30.8812,30.7378,30.794,485700.0
2008-09-02 12:00:00,49.39,49.39,49.01,49.01,414200.0,30.794,30.794,30.557,30.557,414200.0
2008-09-02 12:30:00,49.01,49.16,48.71,48.91,438400.0,30.557,30.6506,30.37,30.4947,438400.0
2008-09-02 13:00:00,48.9,49.25,48.8,49.1,281900.0,30.4884,30.7067,30.4261,30.6131,281900.0
2008-09-02 13:30:00,49.1,49.22,48.9,49.05,460600.0,30.6131,30.688,30.4884,30.582,460600.0
2008-09-02 14:00:00,49.05,49.37,49.02,49.04,616400.0,30.582,30.7815,30.5633,30.5757,616400.0
2008-09-02 14:30:00,49.05,49.08,48.7,48.86,503000.0,30.582,30.6007,30.3637,30.4635,503000.0
2008-09-02 15:00:00,48.86,49.01,48.86,48.97,518200.0,30.4635,30.557,30.4635,30.5321,518200.0
2008-09-02 15:30:00,48.96,49.32,48.89,49.07,1174500.0,30.5259,30.7503,30.4822,30.5944,1174500.0
2008-09-03 09:30:00,48.96,50.5,48.78,50.16,1321100.0,30.5259,31.486,30.4136,31.274,1321100.0
2008-09-03 10:00:00,50.18,50.62,49.69,49.71,1078700.0,31.2865,31.5608,30.981,30.9935,1078700.0
2008-09-03 10:30:00,49.73,49.73,48.3,48.35,882000.0,31.0059,31.0059,30.1144,30.1455,882000.0
2008-09-03 11:00:00,48.35,48.57,47.7,48.07,1002400.0,30.1455,30.2827,29.7403,29.971,1002400.0
2008-09-03 11:30:00,48.07,48.08,47.23,47.91,799500.0,29.971,29.9772,29.4472,29.8712,799500.0
2008-09-03 12:00:00,47.92,48.35,47.55,47.67,597300.0,29.8774,30.1455,29.6467,29.7216,597300.0
2008-09-03 12:30:00,47.67,48.05,47.64,47.79,291700.0,29.7216,29.9585,29.7029,29.7964,291700.0
2008-09-03 13:00:00,47.79,48.2,47.79,48.0,276000.0,29.7964,30.052,29.7964,29.9273,276000.0
2008-09-03 13:30:00,48.02,48.36,47.98,48.36,337100.0,29.9398,30.1518,29.9148,30.1518,337100.0
2008-09-03 14:00:00,48.36,48.66,47.96,48.04,616000.0,30.1518,30.3388,29.9024,29.9522,616000.0
2008-09-03 14:30:00,48.02,48.18,47.72,47.74,382800.0,29.9398,30.0395,29.7527,29.7652,382800.0
2008-09-03 15:00:00,47.74,48.21,47.73,48.11,395500.0,29.7652,30.0582,29.759,29.9959,395500.0
2008-09-03 15:30:00,48.1,49.05,47.97,48.86,1087900.0,29.9897,30.582,29.9086,30.4635,1087900.0
2008-09-04 09:30:00,48.68,49.9,48.5,48.74,1278900.0,30.3513,31.1119,30.2391,30.3887,1278900.0
2008-09-04 10:00:00,48.74,49.46,48.74,49.09,780800.0,30.3887,30.8376,30.3887,30.6069,780800.0
2008-09-04 10:30:00,49.07,49.09,47.6,47.93,1142300.0,30.5944,30.6069,29.6779,29.8837,1142300.0
2008-09-04 11:00:00,47.93,48.12,47.26,47.36,566000.0,29.8837,30.0021,29.4659,29.5283,566000.0
2008-09-04 11:30:00,47.36,47.8,47.13,47.56,522600.0,29.5283,29.8026,29.3849,29.653,522600.0
2008-09-04 12:00:00,47.55,48.11,47.55,47.68,426900.0,29.6467,29.9959,29.6467,29.7278,426900.0
2008-09-04 12:30:00,47.67,47.77,47.26,47.27,328700.0,29.7216,29.7839,29.4659,29.4722,328700.0
2008-09-04 13:00:00,47.27,47.3,46.9,46.95,428200.0,29.4722,29.4909,29.2415,29.2726,428200.0
2008-09-04 13:30:00,46.94,47.5,46.87,47.18,380600.0,29.2664,29.6156,29.2228,29.416,380600.0
2008-09-04 14:00:00,47.18,47.29,46.85,47.28,613900.0,29.416,29.4846,29.2103,29.4784,613900.0
2008-09-04 14:30:00,47.27,47.38,46.91,47.24,599500.0,29.4722,29.5407,29.2477,29.4535,599500.0
2008-09-04 15:00:00,47.25,47.73,47.2,47.62,701500.0,29.4597,29.759,29.4285,29.6904,701500.0
2008-09-04 15:30:00,47.61,47.71,47.17,47.28,1056100.0,29.6841,29.7465,29.4098,29.4784,1056100.0
2008-09-05 09:30:00,46.79,47.65,46.31,47.1,1101700.0,29.1729,29.7091,28.8736,29.3662,1101700.0
2008-09-05 10:00:00,47.07,47.1,45.8,46.0,779000.0,29.3475,29.3662,28.5556,28.6803,779000.0
2008-09-05 10:30:00,46.01,46.12,45.62,45.63,595700.0,28.6866,28.7552,28.4434,28.4496,595700.0
2008-09-05 11:00:00,45.65,46.26,45.63,45.91,525300.0,28.4621,28.8424,28.4496,28.6242,525300.0
2008-09-05 11:30:00,45.92,46.8,45.65,46.54,582300.0,28.6305,29.1791,28.4621,29.017,582300.0
2008-09-05 12:00:00,46.53,46.91,46.31,46.8,762000.0,29.0108,29.2477,28.8736,29.1791,762000.0
2008-09-05 12:30:00,46.83,47.2,46.56,47.05,454500.0,29.1978,29.4285,29.0295,29.335,454500.0
2008-09-05 13:00:00,47.04,47.36,46.8,46.9,387300.0,29.3288,29.5283,29.1791,29.2415,387300.0
2008-09-05 13:30:00,46.91,47.13,46.58,46.8,381900.0,29.2477,29.3849,29.042,29.1791,381900.0
2008-09-05 14:00:00,46.79,47.86,46.65,47.86,573400.0,29.1729,29.84,29.0856,29.84,573400.0
2008-09-05 14:30:00,47.84,48.78,47.5,48.71,970000.0,29.8275,30.4136,29.6156,30.37,970000.0
2008-09-05 15:00:00,48.7,48.72,48.18,48.34,838900.0,30.3637,30.3762,30.0395,30.1393,838900.0
2008-09-05 15:30:00,48.34,48.85,48.16,48.48,1043300.0,30.1393,30.4573,30.0271,30.2266,1043300.0
2008-09-08 09:30:00,49.65,49.8,47.82,48.52,967700.0,30.9561,31.0496,29.8151,30.2515,967700.0
2008-09-08 10:00:00,48.47,48.7,47.84,48.27,850600.0,30.2203,30.3637,29.8275,30.0956,850600.0
2008-09-08 10:30:00,48.23,48.45,47.8,47.81,851300.0,30.0707,30.2079,29.8026,29.8088,851300.0
2008-09-08 11:00:00,47.83,47.9,46.9,46.98,861300.0,29.8213,29.865,29.2415,29.2914,861300.0
2008-09-08 11:30:00,47.0,47.33,45.96,46.07,764400.0,29.3038,29.5096,28.6554,28.724,764400.0
2008-09-08 12:00:00,46.08,46.49,45.78,46.45,583300.0,28.7302,28.9858,28.5432,28.9609,583300.0
2008-09-08 12:30:00,46.45,46.89,46.18,46.45,495400.0,28.9609,29.2352,28.7926,28.9609,495400.0
2008-09-08 13:00:00,46.46,46.66,46.13,46.35,409100.0,28.9671,29.0918,28.7614,28.8986,409100.0
2008-09-08 13:30:00,46.34,46.37,45.76,45.82,376600.0,28.8923,28.911,28.5307,28.5681,376600.0
2008-09-08 14:00:00,45.8,46.6,45.75,46.54,534400.0,28.5556,29.0544,28.5245,29.017,534400.0
2008-09-08 14:30:00,46.55,47.2,46.5,46.68,726600.0,29.0233,29.4285,28.9921,29.1043,726600.0
2008-09-08 15:00:00,46.68,46.79,46.3,46.47,662300.0,29.1043,29.1729,28.8674,28.9734,662300.0
2008-09-08 15:30:00,46.48,47.12,46.45,46.68,1391800.0,28.9796,29.3786,28.9609,29.1043,1391800.0
2008-09-09 09:30:00,46.25,46.5,44.06,44.16,1750100.0,28.8362,28.9921,27.4708,27.5331,1750100.0
2008-09-09 10:00:00,44.18,44.25,43.07,43.26,1765500.0,27.5456,27.5892,26.8535,26.972,1765500.0
2008-09-09 10:30:00,43.26,43.5,42.31,43.0,1371000.0,26.972,27.1216,26.3797,26.8099,1371000.0
2008-09-09 11:00:00,43.0,44.0,42.74,43.68,1046700.0,26.8099,27.4334,26.6478,27.2338,1046700.0
2008-09-09 11:30:00,43.67,43.67,42.79,43.29,684600.0,27.2276,27.2276,26.6789,26.9907,684600.0
2008-09-09 12:00:00,43.29,43.87,43.21,43.59,877200.0,26.9907,27.3523,26.9408,27.1777,877200.0
2008-09-09 12:30:00,43.56,44.36,43.55,43.91,610000.0,27.159,27.6578,27.1528,27.3773,610000.0
2008-09-09 13:00:00,43.88,44.73,43.72,44.24,529400.0,27.3585,27.8885,27.2588,27.583,529400.0
2008-09-09 13:30:00,44.24,44.26,43.22,43.32,483700.0,27.583,27.5955,26.947,27.0094,483700.0
2008-09-09 14:00:00,43.31,43.58,42.62,42.7,517300.0,27.0032,27.1715,26.573,26.6228,517300.0
2008-09-09 14:30:00,42.7,43.5,42.3,42.31,809400.0,26.6228,27.1216,26.3734,26.3797,809400.0
2008-09-09 15:00:00,42.32,42.52,42.0,42.24,977000.0,26.3859,26.5106,26.1864,26.336,977000.0
2008-09-09 15:30:00,42.24,42.62,41.8,42.18,1844900.0,26.336,26.573,26.0617,26.2986,1844900.0
2008-09-10 09:30:00,43.45,45.22,43.24,44.64,1659100.0,27.0904,28.194,26.9595,27.8324,1659100.0
2008-09-10 10:00:00,44.6,44.98,43.99,44.2,1156900.0,27.8075,28.0444,27.4271,27.5581,1156900.0
2008-09-10 10:30:00,44.2,44.8,43.4,43.67,1077500.0,27.5581,27.9322,27.0593,27.2276,1077500.0
2008-09-10 11:00:00,43.65,43.65,42.86,43.0,842600.0,27.2151,27.2151,26.7226,26.8099,842600.0
2008-09-10 11:30:00,42.98,44.19,42.87,43.73,757200.0,26.7974,27.5518,26.7288,27.265,757200.0
2008-09-10 12:00:00,43.73,43.87,43.14,43.18,851800.0,27.265,27.3523,26.8972,26.9221,851800.0
2008-09-10 12:30:00,43.18,44.0,43.15,43.82,772800.0,26.9221,27.4334,26.9034,27.3211,772800.0
2008-09-10 13:00:00,43.82,44.27,43.64,44.21,481900.0,27.3211,27.6017,27.2089,27.5643,481900.0
2008-09-10 13:30:00,44.21,44.65,44.01,44.37,706400.0,27.5643,27.8386,27.4396,27.6641,706400.0
2008-09-10 14:00:00,44.38,44.73,44.0,44.71,652900.0,27.6703,27.8885,27.4334,27.876,652900.0
2008-09-10 14:30:00,44.7,45.08,44.5,44.61,825900.0,27.8698,28.1067,27.7451,27.8137,825900.0
2008-09-10 15:00:00,44.6,45.07,44.52,44.74,1293400.0,27.8075,28.1005,27.7576,27.8947,1293400.0
2008-09-10 15:30:00,44.76,44.8,44.12,44.15,2157100.0,27.9072,27.9322,27.5082,27.5269,2157100.0
2008-09-11 09:30:00,43.25,43.33,41.57,41.74,1456600.0,26.9658,27.0156,25.9183,26.0243,1456600.0
2008-09-11 10:00:00,41.74,43.42,41.74,42.92,1229400.0,26.0243,27.0717,26.0243,26.76,1229400.0
2008-09-11 10:30:00,42.9,44.46,42.7,43.99,1099000.0,26.7475,27.7202,26.6228,27.4271,1099000.0
2008-09-11 11:00:00,43.98,44.46,43.84,43.99,898300.0,27.4209,27.7202,27.3336,27.4271,898300.0
2008-09-11 11:30:00,43.99,45.5,43.99,45.33,1150000.0,27.4271,28.3686,27.4271,28.2626,1150000.0
2008-09-11 12:00:00,45.33,46.03,44.86,44.88,1078200.0,28.2626,28.699,27.9696,27.982,1078200.0
2008-09-11 12:30:00,44.88,45.17,44.45,44.49,730300.0,27.982,28.1628,27.7139,27.7389,730300.0
2008-09-11 13:00:00,44.48,44.76,43.76,44.03,508100.0,27.7326,27.9072,27.2837,27.4521,508100.0
2008-09-11 13:30:00,44.08,44.96,44.05,44.75,888900.0,27.4832,28.0319,27.4645,27.901,888900.0
2008-09-11 14:00:00,44.75,45.07,44.36,44.83,700600.0,27.901,28.1005,27.6578,27.9509,700600.0
2008-09-11 14:30:00,44.81,45.09,44.31,44.64,886500.0,27.9384,28.113,27.6266,27.8324,886500.0
2008-09-11 15:00:00,44.62,45.05,44.11,44.25,878700.0,27.8199,28.088,27.5019,27.5892,878700.0
2008-09-11 15:30:00,44.25,45.32,44.01,45.24,1919800.0,27.5892,28.2564,27.4396,28.2065,1919800.0
2008-09-12 09:30:00,45.34,46.22,45.02,45.62,1597100.0,28.2688,28.8175,28.0693,28.4434,1597100.0
2008-09-12 10:00:00,45.62,47.8,45.5,47.74,1081800.0,28.4434,29.8026,28.3686,29.7652,1081800.0
2008-09-12 10:30:00,47.74,48.24,47.33,48.09,1145900.0,29.7652,30.0769,29.5096,29.9834,1145900.0
2008-09-12 11:00:00,48.09,48.69,47.74,48.49,665200.0,29.9834,30.3575,29.7652,30.2328,665200.0
2008-09-12 11:30:00,48.5,48.84,47.65,48.2,845600.0,30.2391,30.451,29.7091,30.052,845600.0
2008-09-12 12:00:00,48.2,48.48,47.96,48.03,517000.0,30.052,30.2266,29.9024,29.946,517000.0
2008-09-12 12:30:00,48.05,48.3,47.67,47.73,530400.0,29.9585,30.1144,29.7216,29.759,530400.0
2008-09-12 13:00:00,47.72,48.03,47.66,47.99,366200.0,29.7527,29.946,29.7153,29.9211,366200.0
2008-09-12 13:30:00,47.99,48.05,47.45,47.67,362300.0,29.9211,29.9585,29.5844,29.7216,362300.0
2008-09-12 14:00:00,47.66,47.71,47.4,47.52,425100.0,29.7153,29.7465,29.5532,29.628,425100.0
2008-09-12 14:30:00,47.53,48.44,47.43,48.43,420300.0,29.6343,30.2016,29.5719,30.1954,420300.0
2008-09-12 15:00:00,48.44,48.9,48.21,48.9,970700.0,30.2016,30.4884,30.0582,30.4884,970700.0
2008-09-12 15:30:00,48.89,49.46,48.28,49.39,2223900.0,30.4822,30.8376,30.1019,30.794,2223900.0
2008-09-15 09:30:00,46.37,46.7,45.09,45.12,1204100.0,28.911,29.1168,28.113,28.1317,1204100.0
2008-09-15 10:00:00,45.14,46.56,45.01,46.48,1001200.0,28.1441,29.0295,28.0631,28.9796,1001200.0
2008-09-15 10:30:00,46.51,47.0,45.82,46.96,1077700.0,28.9983,29.3038,28.5681,29.2789,1077700.0
2008-09-15 11:00:00,46.96,47.12,46.2,46.24,612200.0,29.2789,29.3786,28.805,28.83,612200.0
2008-09-15 11:30:00,46.21,46.44,45.44,45.49,476400.0,28.8113,28.9547,28.3312,28.3624,476400.0
2008-09-15 12:00:00,45.5,46.58,45.41,46.01,409200.0,28.3686,29.042,28.3125,28.6866,409200.0
2008-09-15 12:30:00,46.01,46.83,45.86,46.53,436500.0,28.6866,29.1978,28.593,29.0108,436500.0
2008-09-15 13:00:00,46.55,46.7,46.16,46.26,354500.0,29.0233,29.1168,28.7801,28.8424,354500.0
2008-09-15 13:30:00,46.27,48.47,45.66,46.52,2019000.0,28.8487,30.2203,28.4684,29.0045,2019000.0
2008-09-15 14:00:00,46.55,46.87,45.73,46.02,908000.0,29.0233,29.2228,28.512,28.6928,908000.0
2008-09-15 14:30:00,45.99,46.22,45.06,45.2,825000.0,28.6741,28.8175,28.0943,28.1815,825000.0
2008-09-15 15:00:00,45.2,45.27,44.35,44.51,974100.0,28.1815,28.2252,27.6516,27.7513,974100.0
2008-09-15 15:30:00,44.51,45.2,44.11,44.22,1597600.0,27.7513,28.1815,27.5019,27.5705,1597600.0
2008-09-16 09:30:00,43.23,44.14,42.0,42.75,1349800.0,26.9533,27.5207,26.1864,26.654,1349800.0
2008-09-16 10:00:00,42.75,44.55,42.75,44.28,1373200.0,26.654,27.7763,26.654,27.6079,1373200.0
2008-09-16 10:30:00,44.32,45.18,43.63,44.8,826600.0,27.6329,28.1691,27.2027,27.9322,826600.0
2008-09-16 11:00:00,44.8,45.9,44.0,44.0,1110200.0,27.9322,28.618,27.4334,27.4334,1110200.0
2008-09-16 11:30:00,44.0,45.41,43.89,45.38,469600.0,27.4334,28.3125,27.3648,28.2938,469600.0
2008-09-16 12:00:00,45.38,45.83,44.84,45.29,456000.0,28.2938,28.5743,27.9571,28.2377,456000.0
2008-09-16 12:30:00,45.23,45.31,44.56,44.95,310400.0,28.2003,28.2501,27.7825,28.0257,310400.0
2008-09-16 13:00:00,44.96,45.26,44.63,45.1,251400.0,28.0319,28.219,27.8262,28.1192,251400.0
2008-09-16 13:30:00,45.11,45.28,44.65,44.97,206100.0,28.1254,28.2314,27.8386,28.0381,206100.0
2008-09-16 14:00:00,44.96,45.41,43.92,44.5,494600.0,28.0319,28.3125,27.3835,27.7451,494600.0
2008-09-16 14:30:00,44.48,46.28,44.25,46.15,681600.0,27.7326,28.8549,27.5892,28.7739,681600.0
2008-09-16 15:00:00,46.13,46.77,45.23,45.71,827300.0,28.7614,29.1604,28.2003,28.4995,827300.0
2008-09-16 15:30:00,45.69,47.5,45.53,47.38,1937900.0,28.4871,29.6156,28.3873,29.5407,1937900.0
2008-09-17 09:30:00,46.26,46.48,44.82,46.03,1516200.0,28.8424,28.9796,27.9446,28.699,1516200.0
2008-09-17 10:00:00,46.07,46.85,45.55,45.6,770500.0,28.724,29.2103,28.3998,28.4309,770500.0
2008-09-17 10:30:00,45.6,45.81,44.96,45.04,590300.0,28.4309,28.5619,28.0319,28.0818,590300.0
2008-09-17 11:00:00,45.03,45.23,42.92,43.09,958500.0,28.0756,28.2003,26.76,26.866,958500.0
2008-09-17 11:30:00,43.1,44.73,42.76,44.16,727800.0,26.8722,27.8885,26.6602,27.5331,727800.0
2008-09-17 12:00:00,44.14,44.94,43.6,44.11,560300.0,27.5207,28.0194,27.184,27.5019,560300.0
2008-09-17 12:30:00,44.07,45.12,44.06,44.69,388400.0,27.477,28.1317,27.4708,27.8636,388400.0
2008-09-17 13:00:00,44.71,45.28,44.44,44.53,449000.0,27.876,28.2314,27.7077,27.7638,449000.0
2008-09-17 13:30:00,44.53,44.88,44.22,44.72,387300.0,27.7638,27.982,27.5705,27.8823,387300.0
2008-09-17 14:00:00,44.73,45.98,44.73,45.95,581500.0,27.8885,28.6679,27.8885,28.6492,581500.0
2008-09-17 14:30:00,45.97,46.1,45.06,45.5,693600.0,28.6616,28.7427,28.0943,28.3686,693600.0
2008-09-17 15:00:00,45.55,46.55,45.25,45.9,903300.0,28.3998,29.0233,28.2127,28.618,903300.0
2008-09-17 15:30:00,45.88,45.88,43.81,43.95,1396400.0,28.6055,28.6055,27.3149,27.4022,1396400.0
2008-09-18 09:30:00,45.14,45.22,44.14,44.8,1154600.0,28.1441,28.194,27.5207,27.9322,1154600.0
2008-09-18 10:00:00,44.78,45.02,44.03,44.67,1002400.0,27.9197,28.0693,27.4521,27.8511,1002400.0
2008-09-18 10:30:00,44.67,45.06,44.25,44.32,906000.0,27.8511,28.0943,27.5892,27.6329,906000.0
2008-09-18 11:00:00,44.32,44.77,43.34,43.46,832800.0,27.6329,27.9134,27.0219,27.0967,832800.0
2008-09-18 11:30:00,43.48,43.95,42.67,43.06,712600.0,27.1092,27.4022,26.6041,26.8473,712600.0
2008-09-18 12:00:00,43.09,43.1,42.31,42.58,729400.0,26.866,26.8722,26.3797,26.548,729400.0
2008-09-18 12:30:00,42.58,42.76,41.94,41.97,757600.0,26.548,26.6602,26.149,26.1677,757600.0
2008-09-18 13:00:00,42.02,43.2,41.97,43.17,710200.0,26.1989,26.9346,26.1677,26.9159,710200.0
2008-09-18 13:30:00,43.18,44.53,43.12,43.59,952900.0,26.9221,27.7638,26.8847,27.1777,952900.0
2008-09-18 14:00:00,43.57,43.61,42.56,42.63,711100.0,27.1653,27.1902,26.5355,26.5792,711100.0
2008-09-18 14:30:00,42.65,43.09,42.46,42.81,678900.0,26.5917,26.866,26.4732,26.6914,678900.0
2008-09-18 15:00:00,42.81,46.58,42.81,46.49,1787800.0,26.6914,29.042,26.6914,28.9858,1787800.0
2008-09-18 15:30:00,46.49,46.72,45.11,45.27,1682600.0,28.9858,29.1292,28.1254,28.2252,1682600.0
2008-09-19 09:30:00,49.35,53.0,47.8,50.23,3457500.0,30.769,33.0447,29.8026,31.3177,3457500.0
2008-09-19 10:00:00,50.23,50.63,49.3,49.85,1511100.0,31.3177,31.5671,30.7378,31.0808,1511100.0
2008-09-19 10:30:00,49.87,50.0,49.15,49.18,1185800.0,31.0932,31.1743,30.6443,30.663,1185800.0
2008-09-19 11:00:00,49.18,50.64,49.17,49.56,612300.0,30.663,31.5733,30.6568,30.8999,612300.0
2008-09-19 11:30:00,49.57,50.35,49.52,50.25,622500.0,30.9062,31.3925,30.875,31.3301,622500.0
2008-09-19 12:00:00,50.25,51.46,50.09,51.46,548300.0,31.3301,32.0846,31.2304,32.0846,548300.0
2008-09-19 12:30:00,51.46,51.49,50.43,50.7,359600.0,32.0846,32.1033,31.4424,31.6107,359600.0
2008-09-19 13:00:00,50.7,50.79,50.04,50.51,385800.0,31.6107,31.6668,31.1992,31.4923,385800.0
2008-09-19 13:30:00,50.51,50.53,49.75,49.98,340900.0,31.4923,31.5047,31.0184,31.1618,340900.0
2008-09-19 14:00:00,49.99,50.49,49.83,50.46,316600.0,31.168,31.4798,31.0683,31.4611,316600.0
2008-09-19 14:30:00,50.48,50.62,49.98,50.26,390600.0,31.4736,31.5608,31.1618,31.3364,390600.0
2008-09-19 15:00:00,50.26,50.55,49.79,50.2,678500.0,31.3364,31.5172,31.0433,31.299,678500.0
2008-09-19 15:30:00,50.22,51.5,49.87,51.35,1383300.0,31.3114,32.1095,31.0932,32.016,1383300.0
2008-09-22 09:30:00,51.01,51.48,49.05,49.37,907100.0,31.804,32.097,30.582,30.7815,907100.0
2008-09-22 10:00:00,49.38,49.77,49.01,49.45,473600.0,30.7877,31.0309,30.557,30.8314,473600.0
2008-09-22 10:30:00,49.43,50.46,49.42,50.18,606300.0,30.8189,31.4611,30.8127,31.2865,606300.0
2008-09-22 11:00:00,50.19,50.34,49.7,50.0,396000.0,31.2927,31.3863,30.9872,31.1743,396000.0
2008-09-22 11:30:00,50.01,50.16,48.94,48.96,453200.0,31.1805,31.274,30.5134,30.5259,453200.0
2008-09-22 12:00:00,48.97,49.12,48.72,49.06,332100.0,30.5321,30.6256,30.3762,30.5882,332100.0
2008-09-22 12:30:00,49.07,49.62,49.06,49.6,255400.0,30.5944,30.9374,30.5882,30.9249,255400.0
2008-09-22 13:00:00,49.6,49.73,49.05,49.23,358500.0,30.9249,31.0059,30.582,30.6942,358500.0
2008-09-22 13:30:00,49.24,49.76,48.95,49.74,349100.0,30.7004,31.0246,30.5196,31.0122,349100.0
2008-09-22 14:00:00,49.74,50.2,49.23,49.68,513900.0,31.0122,31.299,30.6942,30.9748,513900.0
2008-09-22 14:30:00,49.66,49.77,48.24,48.35,695200.0,30.9623,31.0309,30.0769,30.1455,695200.0
2008-09-22 15:00:00,48.36,49.06,47.52,47.6,718700.0,30.1518,30.5882,29.628,29.6779,718700.0
2008-09-22 15:30:00,47.58,48.12,47.05,47.21,1195900.0,29.6654,30.0021,29.335,29.4348,1195900.0
2008-09-23 09:30:00,47.44,48.28,46.09,46.95,857800.0,29.5782,30.1019,28.7364,29.2726,857800.0
2008-09-23 10:00:00,46.98,47.37,46.11,46.9,739800.0,29.2914,29.5345,28.7489,29.2415,739800.0
2008-09-23 10:30:00,46.9,47.11,46.4,46.62,508500.0,29.2415,29.3724,28.9297,29.0669,508500.0
2008-09-23 11:00:00,46.62,46.73,46.15,46.21,492500.0,29.0669,29.1355,28.7739,28.8113,492500.0
2008-09-23 11:30:00,46.19,46.5,45.85,46.25,487700.0,28.7988,28.9921,28.5868,28.8362,487700.0
2008-09-23 12:00:00,46.26,46.51,45.94,46.01,366000.0,28.8424,28.9983,28.6429,28.6866,366000.0
2008-09-23 12:30:00,46.01,46.05,45.52,45.65,409700.0,28.6866,28.7115,28.3811,28.4621,409700.0
2008-09-23 13:00:00,45.65,45.79,45.26,45.56,536600.0,28.4621,28.5494,28.219,28.406,536600.0
2008-09-23 13:30:00,45.56,45.84,45.11,45.84,446100.0,28.406,28.5806,28.1254,28.5806,446100.0
2008-09-23 14:00:00,45.83,46.63,45.42,46.54,480600.0,28.5743,29.0731,28.3187,29.017,480600.0
2008-09-23 14:30:00,46.59,47.12,45.81,46.48,570600.0,29.0482,29.3786,28.5619,28.9796,570600.0
2008-09-23 15:00:00,46.47,46.9,46.04,46.3,446400.0,28.9734,29.2415,28.7053,28.8674,446400.0
2008-09-23 15:30:00,46.28,46.47,45.2,45.2,858200.0,28.8549,28.9734,28.1815,28.1815,858200.0
2008-09-24 09:30:00,45.81,45.96,44.96,45.49,630700.0,28.5619,28.6554,28.0319,28.3624,630700.0
2008-09-24 10:00:00,45.5,46.05,45.03,46.02,458200.0,28.3686,28.7115,28.0756,28.6928,458200.0
2008-09-24 10:30:00,46.0,46.19,45.4,45.85,463400.0,28.6803,28.7988,28.3062,28.5868,463400.0
2008-09-24 11:00:00,45.85,45.89,45.3,45.66,384600.0,28.5868,28.6118,28.2439,28.4684,384600.0
2008-09-24 11:30:00,45.68,45.72,45.1,45.14,404600.0,28.4808,28.5058,28.1192,28.1441,404600.0
2008-09-24 12:00:00,45.15,45.25,44.9,45.08,541000.0,28.1504,28.2127,27.9945,28.1067,541000.0
2008-09-24 12:30:00,45.11,45.4,44.97,45.15,318100.0,28.1254,28.3062,28.0381,28.1504,318100.0
2008-09-24 13:00:00,45.15,45.44,45.02,45.2,416500.0,28.1504,28.3312,28.0693,28.1815,416500.0
2008-09-24 13:30:00,45.22,45.26,44.98,45.03,562500.0,28.194,28.219,28.0444,28.0756,562500.0
2008-09-24 14:00:00,45.03,45.17,44.92,45.09,618700.0,28.0756,28.1628,28.007,28.113,618700.0
2008-09-24 14:30:00,45.1,45.22,44.95,45.01,543500.0,28.1192,28.194,28.0257,28.0631,543500.0
2008-09-24 15:00:00,45.01,45.37,44.91,45.29,833100.0,28.0631,28.2875,28.0007,28.2377,833100.0
2008-09-24 15:30:00,45.3,45.45,44.75,45.17,1050500.0,28.2439,28.3374,27.901,28.1628,1050500.0
2008-09-25 09:30:00,45.59,45.68,44.97,45.47,701800.0,28.4247,28.4808,28.0381,28.3499,701800.0
2008-09-25 10:00:00,45.45,45.5,45.0,45.08,562000.0,28.3374,28.3686,28.0569,28.1067,562000.0
2008-09-25 10:30:00,45.07,45.17,44.56,45.05,844700.0,28.1005,28.1628,27.7825,28.088,844700.0
2008-09-25 11:00:00,45.04,45.41,44.98,45.35,399500.0,28.0818,28.3125,28.0444,28.2751,399500.0
2008-09-25 11:30:00,45.34,45.47,45.05,45.4,250300.0,28.2688,28.3499,28.088,28.3062,250300.0
2008-09-25 12:00:00,45.4,46.38,45.4,46.29,337600.0,28.3062,28.9173,28.3062,28.8611,337600.0
2008-09-25 12:30:00,46.27,46.73,46.25,46.61,339500.0,28.8487,29.1355,28.8362,29.0607,339500.0
2008-09-25 13:00:00,46.6,46.96,46.41,46.58,428800.0,29.0544,29.2789,28.936,29.042,428800.0
2008-09-25 13:30:00,46.57,47.03,46.34,46.69,353300.0,29.0357,29.3225,28.8923,29.1105,353300.0
2008-09-25 14:00:00,46.72,46.76,46.03,46.41,288400.0,29.1292,29.1542,28.699,28.936,288400.0
2008-09-25 14:30:00,46.41,46.52,45.83,46.31,282900.0,28.936,29.0045,28.5743,28.8736,282900.0
2008-09-25 15:00:00,46.3,46.74,46.15,46.46,294100.0,28.8674,29.1417,28.7739,28.9671,294100.0
2008-09-25 15:30:00,46.46,46.66,45.93,46.0,795100.0,28.9671,29.0918,28.6367,28.6803,795100.0
2008-09-26 09:30:00,44.08,45.39,43.98,45.0,1136200.0,27.8054,28.6318,27.7423,28.3857,1136200.0
2008-09-26 10:00:00,45.02,45.34,44.69,44.74,516600.0,28.3984,28.6002,28.1902,28.2217,516600.0
2008-09-26 10:30:00,44.74,45.37,44.37,45.25,601900.0,28.2217,28.6191,27.9883,28.5434,601900.0
2008-09-26 11:00:00,45.25,45.48,44.98,45.02,571900.0,28.5434,28.6885,28.3731,28.3984,571900.0
2008-09-26 11:30:00,45.01,45.05,44.34,44.41,557900.0,28.392,28.4173,27.9694,28.0136,557900.0
2008-09-26 12:00:00,44.47,44.75,44.35,44.59,311000.0,28.0514,28.228,27.9757,28.1271,311000.0
2008-09-26 12:30:00,44.59,44.74,44.36,44.66,369800.0,28.1271,28.2217,27.982,28.1713,369800.0
2008-09-26 13:00:00,44.67,44.95,44.53,44.58,490600.0,28.1776,28.3542,28.0893,28.1208,490600.0
2008-09-26 13:30:00,44.57,44.83,44.47,44.66,383100.0,28.1145,28.2785,28.0514,28.1713,383100.0
2008-09-26 14:00:00,44.65,44.9,44.21,44.21,300100.0,28.165,28.3227,27.8874,27.8874,300100.0
2008-09-26 14:30:00,44.22,44.75,43.89,43.94,354500.0,27.8937,28.228,27.6856,27.7171,354500.0
2008-09-26 15:00:00,43.94,44.41,43.53,44.17,506400.0,27.7171,28.0136,27.4585,27.8622,506400.0
2008-09-26 15:30:00,44.19,44.52,44.02,44.38,784400.0,27.8748,28.083,27.7676,27.9946,784400.0
2008-09-29 09:30:00,42.99,43.2,40.0,40.55,1139400.0,27.1178,27.2503,25.2318,25.5787,1139400.0
2008-09-29 10:00:00,40.6,40.79,38.94,39.72,1171000.0,25.6102,25.7301,24.5631,25.0551,1171000.0
2008-09-29 10:30:00,39.71,39.77,39.0,39.21,838700.0,25.0488,25.0867,24.601,24.7334,838700.0
2008-09-29 11:00:00,39.2,39.61,38.99,39.11,682000.0,24.7271,24.9858,24.5947,24.6704,682000.0
2008-09-29 11:30:00,39.11,39.11,38.27,38.35,760500.0,24.6704,24.6704,24.1405,24.191,760500.0
2008-09-29 12:00:00,38.34,38.45,37.89,38.17,874600.0,24.1847,24.254,23.9008,24.0774,874600.0
2008-09-29 12:30:00,38.14,38.85,37.87,38.22,751700.0,24.0585,24.5064,23.8882,24.109,751700.0
2008-09-29 13:00:00,38.21,38.89,38.1,38.8,606700.0,24.1026,24.5316,24.0333,24.4748,606700.0
2008-09-29 13:30:00,38.78,38.84,37.2,37.62,1232800.0,24.4622,24.5,23.4655,23.7305,1232800.0
2008-09-29 14:00:00,37.64,37.8,36.32,37.04,1420900.0,23.7431,23.844,22.9104,23.3646,1420900.0
2008-09-29 14:30:00,37.04,37.12,36.3,36.36,655000.0,23.3646,23.4151,22.8978,22.9357,655000.0
2008-09-29 15:00:00,36.36,36.63,35.49,35.59,1089100.0,22.9357,23.106,22.3869,22.45,1089100.0
2008-09-29 15:30:00,35.61,37.52,35.48,37.21,1671700.0,22.4626,23.6674,22.3806,23.4719,1671700.0
2008-09-30 09:30:00,37.89,38.41,37.1,37.6,847800.0,23.9008,24.2288,23.4025,23.7179,847800.0
2008-09-30 10:00:00,37.61,38.84,37.5,38.27,800200.0,23.7242,24.5,23.6548,24.1405,800200.0
2008-09-30 10:30:00,38.26,38.69,38.12,38.3,489200.0,24.1342,24.4054,24.0459,24.1594,489200.0
2008-09-30 11:00:00,38.29,38.9,38.28,38.75,929300.0,24.1531,24.5379,24.1468,24.4433,929300.0
2008-09-30 11:30:00,38.75,39.63,38.74,39.62,524200.0,24.4433,24.9984,24.437,24.9921,524200.0
2008-09-30 12:00:00,39.61,39.69,38.64,38.67,455100.0,24.9858,25.0362,24.3739,24.3928,455100.0
2008-09-30 12:30:00,38.67,39.38,38.59,39.32,283300.0,24.3928,24.8407,24.3423,24.8028,283300.0
2008-09-30 13:00:00,39.32,39.56,38.82,39.56,311100.0,24.8028,24.9542,24.4874,24.9542,311100.0
2008-09-30 13:30:00,39.54,39.89,39.33,39.46,364400.0,24.9416,25.1624,24.8091,24.8911,364400.0
2008-09-30 14:00:00,39.45,39.68,39.33,39.55,284000.0,24.8848,25.0299,24.8091,24.9479,284000.0
2008-09-30 14:30:00,39.55,39.76,39.51,39.67,360900.0,24.9479,25.0804,24.9227,25.0236,360900.0
2008-09-30 15:00:00,39.68,39.95,39.27,39.55,775800.0,25.0299,25.2002,24.7713,24.9479,775800.0
2008-09-30 15:30:00,39.54,39.82,39.17,39.76,930200.0,24.9416,25.1182,24.7082,25.0804,930200.0
2008-10-01 09:30:00,38.99,39.2,38.06,38.3,489300.0,24.5947,24.7271,24.008,24.1594,489300.0
2008-10-01 10:00:00,38.3,38.31,37.3,37.7,673900.0,24.1594,24.1657,23.5286,23.7809,673900.0
2008-10-01 10:30:00,37.67,37.77,37.03,37.25,660200.0,23.762,23.8251,23.3583,23.4971,660200.0
2008-10-01 11:00:00,37.25,38.01,37.0,37.82,370300.0,23.4971,23.9765,23.3394,23.8566,370300.0
2008-10-01 11:30:00,37.84,37.85,37.3,37.64,245800.0,23.8693,23.8756,23.5286,23.7431,245800.0
2008-10-01 12:00:00,37.66,38.47,37.46,38.37,324200.0,23.7557,24.2667,23.6296,24.2036,324200.0
2008-10-01 12:30:00,38.38,39.49,38.33,39.13,451300.0,24.2099,24.9101,24.1783,24.683,451300.0
2008-10-01 13:00:00,39.13,39.18,38.24,38.33,225600.0,24.683,24.7145,24.1216,24.1783,225600.0
2008-10-01 13:30:00,38.34,38.69,37.81,38.12,459200.0,24.1847,24.4054,23.8503,24.0459,459200.0
2008-10-01 14:00:00,38.13,38.66,38.0,38.42,515600.0,24.0522,24.3865,23.9702,24.2351,515600.0
2008-10-01 14:30:00,38.38,38.7,38.04,38.22,414800.0,24.2099,24.4117,23.9954,24.109,414800.0
2008-10-01 15:00:00,38.21,38.66,37.99,38.48,560700.0,24.1026,24.3865,23.9639,24.273,560700.0
2008-10-01 15:30:00,38.49,38.7,38.28,38.6,805500.0,24.2793,24.4117,24.1468,24.3487,805500.0
2008-10-02 09:30:00,38.11,38.25,35.86,36.0,914200.0,24.0396,24.1279,22.6203,22.7086,914200.0
2008-10-02 10:00:00,35.98,36.26,35.31,35.69,777300.0,22.696,22.8726,22.2733,22.513,777300.0
2008-10-02 10:30:00,35.69,35.74,35.0,35.1,722300.0,22.513,22.5446,22.0778,22.1409,722300.0
2008-10-02 11:00:00,35.09,35.56,34.59,35.53,847200.0,22.1346,22.431,21.8192,22.4121,847200.0
2008-10-02 11:30:00,35.51,36.58,35.19,36.43,494800.0,22.3995,23.0745,22.1976,22.9798,494800.0
2008-10-02 12:00:00,36.43,36.79,35.88,35.93,622500.0,22.9798,23.2069,22.6329,22.6644,622500.0
2008-10-02 12:30:00,35.97,36.19,35.63,35.77,397300.0,22.6897,22.8284,22.4752,22.5635,397300.0
2008-10-02 13:00:00,35.77,35.79,35.01,35.26,461000.0,22.5635,22.5761,22.0841,22.2418,461000.0
2008-10-02 13:30:00,35.28,35.78,35.0,35.46,654700.0,22.2544,22.5698,22.0778,22.368,654700.0
2008-10-02 14:00:00,35.44,35.74,34.85,34.98,512600.0,22.3553,22.5446,21.9832,22.0652,512600.0
2008-10-02 14:30:00,35.03,35.48,34.65,35.43,545100.0,22.0967,22.3806,21.857,22.349,545100.0
2008-10-02 15:00:00,35.42,35.49,34.28,34.44,760300.0,22.3427,22.3869,21.6236,21.7246,760300.0
2008-10-02 15:30:00,34.44,34.74,34.03,34.34,1318200.0,21.7246,21.9138,21.4659,21.6615,1318200.0
2008-10-03 09:30:00,34.7,36.77,34.67,36.39,1156900.0,21.8886,23.1943,21.8696,22.9546,1156900.0
2008-10-03 10:00:00,36.38,36.88,35.81,36.66,799000.0,22.9483,23.2637,22.5887,23.1249,799000.0
2008-10-03 10:30:00,36.65,37.15,36.36,36.86,719000.0,23.1186,23.434,22.9357,23.2511,719000.0
2008-10-03 11:00:00,36.85,37.55,36.81,37.12,832800.0,23.2448,23.6863,23.2195,23.4151,832800.0
2008-10-03 11:30:00,37.11,37.68,36.78,37.1,521700.0,23.4088,23.7683,23.2006,23.4025,521700.0
2008-10-03 12:00:00,37.11,37.18,36.62,37.11,478200.0,23.4088,23.4529,23.0997,23.4088,478200.0
2008-10-03 12:30:00,37.14,37.46,36.98,37.21,406300.0,23.4277,23.6296,23.3268,23.4719,406300.0
2008-10-03 13:00:00,37.22,37.75,36.7,37.02,991100.0,23.4782,23.8125,23.1501,23.352,991100.0
2008-10-03 13:30:00,37.04,37.33,36.18,37.04,1192600.0,23.3646,23.5475,22.8221,23.3646,1192600.0
2008-10-03 14:00:00,37.02,37.5,35.67,35.78,835600.0,23.352,23.6548,22.5004,22.5698,835600.0
2008-10-03 14:30:00,35.8,35.98,34.78,35.68,1064000.0,22.5824,22.696,21.939,22.5067,1064000.0
2008-10-03 15:00:00,35.69,36.35,35.29,35.38,984000.0,22.513,22.9294,22.2607,22.3175,984000.0
2008-10-03 15:30:00,35.38,35.81,34.55,34.87,1034400.0,22.3175,22.5887,21.7939,21.9958,1034400.0
2008-10-06 09:30:00,32.03,32.5,30.45,31.12,1335500.0,20.2043,20.5008,19.2077,19.6303,1335500.0
2008-10-06 10:00:00,31.1,31.48,30.0,30.19,1046100.0,19.6177,19.8574,18.9238,19.0437,1046100.0
2008-10-06 10:30:00,30.18,31.94,28.97,31.91,1163300.0,19.0374,20.1476,18.2741,20.1286,1163300.0
2008-10-06 11:00:00,31.9,32.42,31.08,31.96,1024700.0,20.1223,20.4503,19.6051,20.1602,1024700.0
2008-10-06 11:30:00,31.85,32.23,31.26,31.9,745500.0,20.0908,20.3305,19.7186,20.1223,745500.0
2008-10-06 12:00:00,31.89,32.4,31.55,31.81,510400.0,20.116,20.4377,19.9016,20.0656,510400.0
2008-10-06 12:30:00,31.77,31.96,30.81,30.89,508700.0,20.0403,20.1602,19.4348,19.4852,508700.0
2008-10-06 13:00:00,30.89,31.55,30.66,30.89,586500.0,19.4852,19.9016,19.3402,19.4852,586500.0
2008-10-06 13:30:00,30.94,30.94,29.78,30.57,1019500.0,19.5168,19.5168,18.7851,19.2834,1019500.0
2008-10-06 14:00:00,30.56,30.57,29.32,29.63,841500.0,19.2771,19.2834,18.4949,18.6904,841500.0
2008-10-06 14:30:00,29.61,30.52,29.38,30.25,904100.0,18.6778,19.2518,18.5327,19.0815,904100.0
2008-10-06 15:00:00,30.21,32.72,29.91,32.72,1338200.0,19.0563,20.6396,18.8671,20.6396,1338200.0
2008-10-06 15:30:00,32.63,34.31,32.31,34.2,2323500.0,20.5828,21.6426,20.381,21.5732,2323500.0
2008-10-07 09:30:00,35.28,35.28,33.12,34.33,1364800.0,22.2544,22.2544,20.8919,21.6552,1364800.0
2008-10-07 10:00:00,34.38,35.72,33.56,35.65,1196800.0,21.6867,22.532,21.1695,22.4878,1196800.0
2008-10-07 10:30:00,35.66,36.12,34.59,34.72,740400.0,22.4941,22.7843,21.8192,21.9012,740400.0
2008-10-07 11:00:00,34.74,35.03,33.67,33.95,543100.0,21.9138,22.0967,21.2388,21.4155,543100.0
2008-10-07 11:30:00,33.97,34.99,33.95,34.48,446400.0,21.4281,22.0715,21.4155,21.7498,446400.0
2008-10-07 12:00:00,34.49,34.82,33.75,34.04,487000.0,21.7561,21.9643,21.2893,21.4722,487000.0
2008-10-07 12:30:00,34.04,34.38,33.58,33.99,523600.0,21.4722,21.6867,21.1821,21.4407,523600.0
2008-10-07 13:00:00,34.0,34.45,32.71,32.94,474600.0,21.447,21.7309,20.6333,20.7784,474600.0
2008-10-07 13:30:00,32.95,33.55,32.24,32.28,673600.0,20.7847,21.1631,20.3368,20.362,673600.0
2008-10-07 14:00:00,32.26,33.84,32.14,33.5,845200.0,20.3494,21.3461,20.2737,21.1316,845200.0
2008-10-07 14:30:00,33.48,33.99,32.7,32.73,708900.0,21.119,21.4407,20.627,20.6459,708900.0
2008-10-07 15:00:00,32.73,33.02,31.67,32.18,890000.0,20.6459,20.8288,19.9773,20.299,890000.0
2008-10-07 15:30:00,32.21,32.46,30.76,31.01,1585400.0,20.3179,20.4756,19.4032,19.5609,1585400.0
2008-10-08 09:30:00,29.23,34.4,29.15,33.35,1882600.0,18.4381,21.6993,18.3877,21.037,1882600.0
2008-10-08 10:00:00,33.35,34.49,31.93,32.13,1279800.0,21.037,21.7561,20.1413,20.2674,1279800.0
2008-10-08 10:30:00,32.14,32.49,30.2,31.25,1364700.0,20.2737,20.4945,19.05,19.7123,1364700.0
2008-10-08 11:00:00,31.25,32.48,30.66,31.6,887400.0,19.7123,20.4882,19.3402,19.9331,887400.0
2008-10-08 11:30:00,31.62,31.81,30.63,31.54,779000.0,19.9457,20.0656,19.3212,19.8953,779000.0
2008-10-08 12:00:00,31.54,31.68,30.52,30.61,541400.0,19.8953,19.9836,19.2518,19.3086,541400.0
2008-10-08 12:30:00,30.64,31.52,30.33,30.91,822900.0,19.3275,19.8826,19.132,19.4978,822900.0
2008-10-08 13:00:00,30.87,32.45,30.82,31.57,1057800.0,19.4726,20.4693,19.4411,19.9142,1057800.0
2008-10-08 13:30:00,31.57,33.01,31.44,32.72,867700.0,19.9142,20.8225,19.8322,20.6396,867700.0
2008-10-08 14:00:00,32.72,33.51,32.26,33.04,1116900.0,20.6396,21.1379,20.3494,20.8414,1116900.0
2008-10-08 14:30:00,33.05,33.75,32.67,33.33,928900.0,20.8477,21.2893,20.608,21.0244,928900.0
2008-10-08 15:00:00,33.32,34.5,32.66,33.88,1005300.0,21.0181,21.7624,20.6017,21.3713,1005300.0
2008-10-08 15:30:00,33.9,34.44,32.18,32.3,1715100.0,21.3839,21.7246,20.299,20.3747,1715100.0
2008-10-09 09:30:00,33.64,35.15,33.51,34.52,1299700.0,21.2199,22.1724,21.1379,21.775,1299700.0
2008-10-09 10:00:00,34.53,34.78,33.01,33.1,958400.0,21.7813,21.939,20.8225,20.8793,958400.0
2008-10-09 10:30:00,33.11,33.55,32.33,32.76,708000.0,20.8856,21.1631,20.3936,20.6648,708000.0
2008-10-09 11:00:00,32.71,33.4,31.8,32.82,508100.0,20.6333,21.0685,20.0593,20.7027,508100.0
2008-10-09 11:30:00,32.86,33.98,32.75,33.34,650200.0,20.7279,21.4344,20.6585,21.0307,650200.0
2008-10-09 12:00:00,33.37,33.88,32.99,33.56,449500.0,21.0496,21.3713,20.8099,21.1695,449500.0
2008-10-09 12:30:00,33.56,33.76,33.19,33.58,476700.0,21.1695,21.2956,20.9361,21.1821,476700.0
2008-10-09 13:00:00,33.58,34.2,33.28,34.13,529200.0,21.1821,21.5732,20.9928,21.529,529200.0
2008-10-09 13:30:00,34.14,34.32,33.39,33.65,530100.0,21.5353,21.6489,21.0622,21.2262,530100.0
2008-10-09 14:00:00,33.65,33.93,32.91,33.13,419700.0,21.2262,21.4028,20.7594,20.8982,419700.0
2008-10-09 14:30:00,33.09,33.35,32.47,32.5,484300.0,20.873,21.037,20.4819,20.5008,484300.0
2008-10-09 15:00:00,32.5,32.53,31.19,31.22,940400.0,20.5008,20.5197,19.6745,19.6934,940400.0
2008-10-09 15:30:00,31.23,32.05,29.62,30.5,1710800.0,19.6997,20.217,18.6841,19.2392,1710800.0
2008-10-10 09:30:00,28.0,30.47,26.3,30.21,1676700.0,17.6622,19.2203,16.5899,19.0563,1676700.0
2008-10-10 10:00:00,30.26,33.24,29.8,31.68,1804600.0,19.0878,20.9676,18.7977,19.9836,1804600.0
2008-10-10 10:30:00,31.67,31.92,30.15,30.89,1239300.0,19.9773,20.135,19.0184,19.4852,1239300.0
2008-10-10 11:00:00,30.93,31.41,29.77,29.87,825600.0,19.5105,19.8132,18.7787,18.8418,825600.0
2008-10-10 11:30:00,29.85,30.18,28.96,29.15,763000.0,18.8292,19.0374,18.2678,18.3877,763000.0
2008-10-10 12:00:00,29.1,30.9,28.9,30.48,918500.0,18.3561,19.4915,18.23,19.2266,918500.0
2008-10-10 12:30:00,30.39,31.2,30.0,30.45,773000.0,19.1698,19.6808,18.9238,19.2077,773000.0
2008-10-10 13:00:00,30.45,30.45,29.4,29.75,672700.0,19.2077,19.2077,18.5454,18.7661,672700.0
2008-10-10 13:30:00,29.73,29.81,28.2,29.06,841000.0,18.7535,18.804,17.7884,18.3309,841000.0
2008-10-10 14:00:00,29.05,30.5,28.75,29.08,1119600.0,18.3246,19.2392,18.1353,18.3435,1119600.0
2008-10-10 14:30:00,29.11,29.71,28.44,28.81,1098400.0,18.3624,18.7409,17.9398,18.1732,1098400.0
2008-10-10 15:00:00,28.79,31.49,28.54,31.34,1765200.0,18.1606,19.8637,18.0029,19.7691,1765200.0
2008-10-10 15:30:00,31.29,32.93,30.83,31.94,2545500.0,19.7376,20.7721,19.4474,20.1476,2545500.0
2008-10-13 09:30:00,33.58,34.72,33.25,33.8,1452500.0,21.1821,21.9012,20.9739,21.3208,1452500.0
2008-10-13 10:00:00,33.85,34.73,33.0,34.44,960800.0,21.3524,21.9075,20.8162,21.7246,960800.0
2008-10-13 10:30:00,34.45,34.6,33.47,34.05,732600.0,21.7309,21.8255,21.1127,21.4785,732600.0
2008-10-13 11:00:00,34.07,34.26,33.52,33.85,474800.0,21.4912,21.611,21.1442,21.3524,474800.0
2008-10-13 11:30:00,33.86,34.5,33.77,34.14,465900.0,21.3587,21.7624,21.3019,21.5353,465900.0
2008-10-13 12:00:00,34.11,34.75,33.92,34.71,299500.0,21.5164,21.9201,21.3965,21.8949,299500.0
2008-10-13 12:30:00,34.71,34.99,34.23,34.44,298000.0,21.8949,22.0715,21.5921,21.7246,298000.0
2008-10-13 13:00:00,34.44,34.79,34.34,34.65,275700.0,21.7246,21.9453,21.6615,21.857,275700.0
2008-10-13 13:30:00,34.67,34.96,34.27,34.38,439700.0,21.8696,22.0526,21.6173,21.6867,439700.0
2008-10-13 14:00:00,34.38,34.63,33.93,33.96,501900.0,21.6867,21.8444,21.4028,21.4218,501900.0
2008-10-13 14:30:00,33.99,35.41,33.91,35.4,459200.0,21.4407,22.3364,21.3902,22.3301,459200.0
2008-10-13 15:00:00,35.39,36.81,35.32,36.75,1162000.0,22.3238,23.2195,22.2797,23.1817,1162000.0
2008-10-13 15:30:00,36.78,38.97,36.63,38.94,2714200.0,23.2006,24.5821,23.106,24.5631,2714200.0
2008-10-14 09:30:00,41.1,41.36,35.57,35.63,1913700.0,25.9256,26.0896,22.4374,22.4752,1913700.0
2008-10-14 10:00:00,35.66,36.78,35.15,35.93,1800900.0,22.4941,23.2006,22.1724,22.6644,1800900.0
2008-10-14 10:30:00,35.92,36.28,33.65,34.08,1727900.0,22.6581,22.8852,21.2262,21.4975,1727900.0
2008-10-14 11:00:00,34.07,35.4,33.35,35.27,1375700.0,21.4912,22.3301,21.037,22.2481,1375700.0
2008-10-14 11:30:00,35.25,36.07,35.25,35.41,1194500.0,22.2355,22.7527,22.2355,22.3364,1194500.0
2008-10-14 12:00:00,35.4,35.41,34.56,35.31,732900.0,22.3301,22.3364,21.8002,22.2733,732900.0
2008-10-14 12:30:00,35.29,36.3,35.13,35.39,798100.0,22.2607,22.8978,22.1598,22.3238,798100.0
2008-10-14 13:00:00,35.38,35.71,35.02,35.37,511300.0,22.3175,22.5257,22.0904,22.3112,511300.0
2008-10-14 13:30:00,35.37,35.64,34.39,34.49,805900.0,22.3112,22.4815,21.693,21.7561,805900.0
2008-10-14 14:00:00,34.48,34.63,32.57,33.89,1341400.0,21.7498,21.8444,20.545,21.3776,1341400.0
2008-10-14 14:30:00,33.94,34.38,33.04,33.51,837700.0,21.4092,21.6867,20.8414,21.1379,837700.0
2008-10-14 15:00:00,33.56,34.63,33.28,34.23,1121300.0,21.1695,21.8444,20.9928,21.5921,1121300.0
2008-10-14 15:30:00,34.25,34.96,33.59,34.07,1496300.0,21.6047,22.0526,21.1884,21.4912,1496300.0
2008-10-15 09:30:00,32.74,33.43,31.88,32.53,1244200.0,20.6522,21.0875,20.1097,20.5197,1244200.0
2008-10-15 10:00:00,32.56,32.67,31.07,31.68,1136100.0,20.5387,20.608,19.5988,19.9836,1136100.0
2008-10-15 10:30:00,31.65,31.95,30.65,30.88,843200.0,19.9646,20.1539,19.3338,19.4789,843200.0
2008-10-15 11:00:00,30.89,31.11,30.66,30.79,783800.0,19.4852,19.624,19.3402,19.4222,783800.0
2008-10-15 11:30:00,30.8,31.06,30.35,30.92,1262100.0,19.4285,19.5925,19.1446,19.5042,1262100.0
2008-10-15 12:00:00,30.9,31.37,30.35,30.67,773700.0,19.4915,19.788,19.1446,19.3465,773700.0
2008-10-15 12:30:00,30.66,31.11,30.6,30.81,474500.0,19.3402,19.624,19.3023,19.4348,474500.0
2008-10-15 13:00:00,30.78,30.82,30.0,30.13,467100.0,19.4158,19.4411,18.9238,19.0058,467100.0
2008-10-15 13:30:00,30.14,30.22,29.29,29.33,704500.0,19.0121,19.0626,18.476,18.5012,704500.0
2008-10-15 14:00:00,29.31,30.23,29.05,30.12,822000.0,18.4886,19.0689,18.3246,18.9995,822000.0
2008-10-15 14:30:00,30.12,30.56,29.66,29.74,761800.0,18.9995,19.2771,18.7094,18.7598,761800.0
2008-10-15 15:00:00,29.73,30.53,29.36,29.67,874600.0,18.7535,19.2581,18.5201,18.7157,874600.0
2008-10-15 15:30:00,29.68,29.69,27.71,27.92,2418000.0,18.722,18.7283,17.4793,17.6118,2418000.0
2008-10-16 09:30:00,29.33,31.2,27.75,30.04,2814800.0,18.5012,19.6808,17.5045,18.9491,2814800.0
2008-10-16 10:00:00,30.04,30.14,27.85,28.03,2195800.0,18.9491,19.0121,17.5676,17.6812,2195800.0
2008-10-16 10:30:00,28.05,28.68,27.05,27.52,1973600.0,17.6938,18.0912,17.063,17.3595,1973600.0
2008-10-16 11:00:00,27.51,28.14,26.5,27.75,1390400.0,17.3531,17.7505,16.716,17.5045,1390400.0
2008-10-16 11:30:00,27.76,29.65,27.68,28.93,1525900.0,17.5108,18.703,17.4604,18.2489,1525900.0
2008-10-16 12:00:00,28.93,29.77,28.01,28.66,1105400.0,18.2489,18.7787,17.6685,18.0786,1105400.0
2008-10-16 12:30:00,28.66,28.96,27.61,27.64,1140200.0,18.0786,18.2678,17.4162,17.4352,1140200.0
2008-10-16 13:00:00,27.65,28.39,27.24,27.86,887200.0,17.4415,17.9082,17.1828,17.5739,887200.0
2008-10-16 13:30:00,27.82,28.34,27.3,28.01,899500.0,17.5487,17.8767,17.2207,17.6685,899500.0
2008-10-16 14:00:00,28.0,28.09,27.03,27.23,1164400.0,17.6622,17.719,17.0504,17.1765,1164400.0
2008-10-16 14:30:00,27.24,28.85,27.04,28.26,1119600.0,17.1828,18.1984,17.0567,17.8262,1119600.0
2008-10-16 15:00:00,28.24,30.41,28.03,30.26,1641900.0,17.8136,19.1825,17.6812,19.0878,1641900.0
2008-10-16 15:30:00,30.25,32.34,29.4,31.71,2844900.0,19.0815,20.3999,18.5454,20.0025,2844900.0
2008-10-17 09:30:00,30.69,33.63,30.0,33.61,2330400.0,19.3591,21.2136,18.9238,21.201,2330400.0
2008-10-17 10:00:00,33.58,34.26,32.63,34.18,1575000.0,21.1821,21.611,20.5828,21.5605,1575000.0
2008-10-17 10:30:00,34.18,34.5,32.9,34.07,1118200.0,21.5605,21.7624,20.7531,21.4912,1118200.0
2008-10-17 11:00:00,34.11,35.08,33.96,34.25,1201200.0,21.5164,22.1283,21.4218,21.6047,1201200.0
2008-10-17 11:30:00,34.24,34.61,33.45,34.13,670900.0,21.5984,21.8318,21.1001,21.529,670900.0
2008-10-17 12:00:00,34.18,34.8,34.05,34.4,415200.0,21.5605,21.9516,21.4785,21.6993,415200.0
2008-10-17 12:30:00,34.37,35.05,33.65,34.97,804700.0,21.6804,22.1093,21.2262,22.0589,804700.0
2008-10-17 13:00:00,34.98,35.0,34.28,34.85,547300.0,22.0652,22.0778,21.6236,21.9832,547300.0
2008-10-17 13:30:00,34.85,35.12,34.4,34.62,643300.0,21.9832,22.1535,21.6993,21.8381,643300.0
2008-10-17 14:00:00,34.63,34.95,34.0,34.22,913900.0,21.8444,22.0463,21.447,21.5858,913900.0
2008-10-17 14:30:00,34.34,34.81,33.54,34.41,944200.0,21.6615,21.9579,21.1568,21.7056,944200.0
2008-10-17 15:00:00,34.41,34.89,33.23,33.76,1300200.0,21.7056,22.0084,20.9613,21.2956,1300200.0
2008-10-17 15:30:00,33.78,34.1,32.73,33.59,1517200.0,21.3082,21.5101,20.6459,21.1884,1517200.0
2008-10-20 09:30:00,34.93,36.81,34.5,36.68,1494200.0,22.0336,23.2195,21.7624,23.1375,1494200.0
2008-10-20 10:00:00,36.7,37.35,35.85,35.95,1532300.0,23.1501,23.5602,22.614,22.6771,1532300.0
2008-10-20 10:30:00,35.97,36.55,35.0,35.32,819700.0,22.6897,23.0555,22.0778,22.2797,819700.0
2008-10-20 11:00:00,35.34,35.36,34.4,35.04,653000.0,22.2923,22.3049,21.6993,22.103,653000.0
2008-10-20 11:30:00,35.05,35.46,34.51,35.15,719500.0,22.1093,22.368,21.7687,22.1724,719500.0
2008-10-20 12:00:00,35.17,35.47,34.86,35.18,563100.0,22.185,22.3743,21.9895,22.1913,563100.0
2008-10-20 12:30:00,35.15,35.53,34.92,35.29,492000.0,22.1724,22.4121,22.0273,22.2607,492000.0
2008-10-20 13:00:00,35.26,35.65,35.04,35.53,434300.0,22.2418,22.4878,22.103,22.4121,434300.0
2008-10-20 13:30:00,35.52,35.89,35.37,35.45,450100.0,22.4058,22.6392,22.3112,22.3617,450100.0
2008-10-20 14:00:00,35.44,35.88,35.32,35.52,580700.0,22.3553,22.6329,22.2797,22.4058,580700.0
2008-10-20 14:30:00,35.51,35.67,35.07,35.44,555300.0,22.3995,22.5004,22.122,22.3553,555300.0
2008-10-20 15:00:00,35.44,36.05,35.33,35.91,1170300.0,22.3553,22.7401,22.286,22.6518,1170300.0
2008-10-20 15:30:00,35.89,37.19,35.75,37.16,1987800.0,22.6392,23.4592,22.5509,23.4403,1987800.0
2008-10-21 09:30:00,35.9,35.97,34.68,35.06,1257000.0,22.6455,22.6897,21.8759,22.1156,1257000.0
2008-10-21 10:00:00,35.06,35.75,34.81,35.44,1700600.0,22.1156,22.5509,21.9579,22.3553,1700600.0
2008-10-21 10:30:00,35.44,35.46,34.5,34.62,801300.0,22.3553,22.368,21.7624,21.8381,801300.0
2008-10-21 11:00:00,34.59,35.05,34.19,34.33,666800.0,21.8192,22.1093,21.5669,21.6552,666800.0
2008-10-21 11:30:00,34.34,34.69,34.05,34.09,960000.0,21.6615,21.8823,21.4785,21.5038,960000.0
2008-10-21 12:00:00,34.05,34.79,34.01,34.69,478800.0,21.4785,21.9453,21.4533,21.8823,478800.0
2008-10-21 12:30:00,34.69,35.01,34.56,34.59,341300.0,21.8823,22.0841,21.8002,21.8192,341300.0
2008-10-21 13:00:00,34.58,35.3,34.56,35.17,612600.0,21.8129,22.267,21.8002,22.185,612600.0
2008-10-21 13:30:00,35.15,35.27,34.91,35.09,373400.0,22.1724,22.2481,22.021,22.1346,373400.0
2008-10-21 14:00:00,35.1,36.14,35.1,36.14,651900.0,22.1409,22.7969,22.1409,22.7969,651900.0
2008-10-21 14:30:00,36.13,37.37,35.88,37.37,1218900.0,22.7906,23.5728,22.6329,23.5728,1218900.0
2008-10-21 15:00:00,37.37,37.75,36.2,36.43,1204000.0,23.5728,23.8125,22.8348,22.9798,1204000.0
2008-10-21 15:30:00,36.45,36.59,35.93,35.97,1577300.0,22.9924,23.0808,22.6644,22.6897,1577300.0
2008-10-22 09:30:00,35.37,35.62,33.92,34.27,1368200.0,22.3112,22.4689,21.3965,21.6173,1368200.0
2008-10-22 10:00:00,34.29,35.51,34.03,34.82,1194300.0,21.6299,22.3995,21.4659,21.9643,1194300.0
2008-10-22 10:30:00,34.78,35.96,34.72,35.96,858300.0,21.939,22.6834,21.9012,22.6834,858300.0
2008-10-22 11:00:00,35.94,36.08,35.39,35.57,617300.0,22.6707,22.7591,22.3238,22.4374,617300.0
2008-10-22 11:30:00,35.52,35.98,35.37,35.77,459300.0,22.4058,22.696,22.3112,22.5635,459300.0
2008-10-22 12:00:00,35.75,36.75,35.64,36.53,549500.0,22.5509,23.1817,22.4815,23.0429,549500.0
2008-10-22 12:30:00,36.52,36.53,35.8,35.99,621900.0,23.0366,23.0429,22.5824,22.7023,621900.0
2008-10-22 13:00:00,36.0,36.01,35.25,35.4,648100.0,22.7086,22.7149,22.2355,22.3301,648100.0
2008-10-22 13:30:00,35.44,35.75,35.05,35.52,747100.0,22.3553,22.5509,22.1093,22.4058,747100.0
2008-10-22 14:00:00,35.5,35.5,34.5,34.76,745100.0,22.3932,22.3932,21.7624,21.9264,745100.0
2008-10-22 14:30:00,34.79,34.81,34.24,34.42,652800.0,21.9453,21.9579,21.5984,21.7119,652800.0
2008-10-22 15:00:00,34.45,34.69,33.65,33.75,1329200.0,21.7309,21.8823,21.2262,21.2893,1329200.0
2008-10-22 15:30:00,33.78,34.6,32.75,34.37,2260700.0,21.3082,21.8255,20.6585,21.6804,2260700.0
2008-10-23 09:30:00,34.28,35.09,33.55,34.77,1260000.0,21.6236,22.1346,21.1631,21.9327,1260000.0
2008-10-23 10:00:00,34.72,35.9,34.4,34.79,1147200.0,21.9012,22.6455,21.6993,21.9453,1147200.0
2008-10-23 10:30:00,34.8,36.48,34.77,36.33,1018600.0,21.9516,23.0114,21.9327,22.9168,1018600.0
2008-10-23 11:00:00,36.34,36.5,34.76,34.9,704600.0,22.9231,23.024,21.9264,22.0147,704600.0
2008-10-23 11:30:00,34.89,35.64,34.81,35.29,536500.0,22.0084,22.4815,21.9579,22.2607,536500.0
2008-10-23 12:00:00,35.28,35.34,34.0,34.13,600100.0,22.2544,22.2923,21.447,21.529,600100.0
2008-10-23 12:30:00,34.12,34.47,33.04,33.08,973000.0,21.5227,21.7435,20.8414,20.8667,973000.0
2008-10-23 13:00:00,33.09,33.25,32.28,32.31,1021600.0,20.873,20.9739,20.362,20.381,1021600.0
2008-10-23 13:30:00,32.32,32.53,31.82,31.9,1105200.0,20.3873,20.5197,20.0719,20.1223,1105200.0
2008-10-23 14:00:00,31.9,32.07,31.05,31.93,1117500.0,20.1223,20.2296,19.5862,20.1413,1117500.0
2008-10-23 14:30:00,31.92,32.94,31.67,32.28,1007700.0,20.135,20.7784,19.9773,20.362,1007700.0
2008-10-23 15:00:00,32.3,33.75,32.04,32.94,1256400.0,20.3747,21.2893,20.2106,20.7784,1256400.0
2008-10-23 15:30:00,32.89,34.08,32.12,33.9,1703400.0,20.7468,21.4975,20.2611,21.3839,1703400.0
2008-10-24 09:30:00,30.79,34.0,30.02,33.85,1447100.0,19.4222,21.447,18.9364,21.3524,1447100.0
2008-10-24 10:00:00,33.84,35.11,33.21,33.34,1563800.0,21.3461,22.1472,20.9487,21.0307,1563800.0
2008-10-24 10:30:00,33.34,34.9,33.3,34.34,929800.0,21.0307,22.0147,21.0054,21.6615,929800.0
2008-10-24 11:00:00,34.37,34.87,33.77,34.73,618900.0,21.6804,21.9958,21.3019,21.9075,618900.0
2008-10-24 11:30:00,34.72,35.67,34.53,34.9,724800.0,21.9012,22.5004,21.7813,22.0147,724800.0
2008-10-24 12:00:00,34.81,35.15,34.27,34.3,466500.0,21.9579,22.1724,21.6173,21.6362,466500.0
2008-10-24 12:30:00,34.27,34.66,33.77,34.26,471800.0,21.6173,21.8633,21.3019,21.611,471800.0
2008-10-24 13:00:00,34.28,35.29,34.28,34.91,554000.0,21.6236,22.2607,21.6236,22.021,554000.0
2008-10-24 13:30:00,34.86,34.99,33.75,33.8,512700.0,21.9895,22.0715,21.2893,21.3208,512700.0
2008-10-24 14:00:00,33.8,34.37,33.5,34.05,610000.0,21.3208,21.6804,21.1316,21.4785,610000.0
2008-10-24 14:30:00,34.01,35.41,34.01,35.39,744700.0,21.4533,22.3364,21.4533,22.3238,744700.0
2008-10-24 15:00:00,35.38,36.02,34.84,35.79,1410700.0,22.3175,22.7212,21.9769,22.5761,1410700.0
2008-10-24 15:30:00,35.75,35.84,34.92,35.01,1469900.0,22.5509,22.6077,22.0273,22.0841,1469900.0
2008-10-27 09:30:00,34.66,35.24,33.75,34.92,1189300.0,21.8633,22.2292,21.2893,22.0273,1189300.0
2008-10-27 10:00:00,34.95,35.45,34.08,34.41,917500.0,22.0463,22.3617,21.4975,21.7056,917500.0
2008-10-27 10:30:00,34.41,34.51,33.5,33.94,834000.0,21.7056,21.7687,21.1316,21.4092,834000.0
2008-10-27 11:00:00,33.94,34.2,33.0,33.29,618500.0,21.4092,21.5732,20.8162,20.9991,618500.0
2008-10-27 11:30:00,33.28,33.46,32.81,33.41,472600.0,20.9928,21.1064,20.6964,21.0748,472600.0
2008-10-27 12:00:00,33.38,34.0,33.29,33.4,549000.0,21.0559,21.447,20.9991,21.0685,549000.0
2008-10-27 12:30:00,33.38,34.49,33.22,34.45,565800.0,21.0559,21.7561,20.955,21.7309,565800.0
2008-10-27 13:00:00,34.45,34.71,33.91,34.71,370300.0,21.7309,21.8949,21.3902,21.8949,370300.0
2008-10-27 13:30:00,34.7,34.97,34.32,34.72,540600.0,21.8886,22.0589,21.6489,21.9012,540600.0
2008-10-27 14:00:00,34.71,34.9,33.4,33.42,634500.0,21.8949,22.0147,21.0685,21.0811,634500.0
2008-10-27 14:30:00,33.39,33.64,32.81,32.84,694000.0,21.0622,21.2199,20.6964,20.7153,694000.0
2008-10-27 15:00:00,32.81,33.76,32.8,32.86,688200.0,20.6964,21.2956,20.6901,20.7279,688200.0
2008-10-27 15:30:00,32.87,33.17,31.58,31.61,1508800.0,20.7342,20.9234,19.9205,19.9394,1508800.0
2008-10-28 09:30:00,33.6,33.93,32.69,33.27,906200.0,21.1947,21.4028,20.6207,20.9865,906200.0
2008-10-28 10:00:00,33.25,33.3,32.14,32.25,590300.0,20.9739,21.0054,20.2737,20.3431,590300.0
2008-10-28 10:30:00,32.25,32.34,30.63,30.86,1003700.0,20.3431,20.3999,19.3212,19.4663,1003700.0
2008-10-28 11:00:00,30.84,32.39,30.78,31.76,829200.0,19.4537,20.4314,19.4158,20.034,829200.0
2008-10-28 11:30:00,31.75,32.75,31.69,31.78,796800.0,20.0277,20.6585,19.9899,20.0466,796800.0
2008-10-28 12:00:00,31.76,32.43,31.51,32.11,385400.0,20.034,20.4567,19.8763,20.2548,385400.0
2008-10-28 12:30:00,32.09,33.06,32.09,33.0,493800.0,20.2422,20.8541,20.2422,20.8162,493800.0
2008-10-28 13:00:00,33.0,33.5,32.76,32.85,502800.0,20.8162,21.1316,20.6648,20.7216,502800.0
2008-10-28 13:30:00,32.89,32.91,31.97,32.11,598200.0,20.7468,20.7594,20.1665,20.2548,598200.0
2008-10-28 14:00:00,32.1,33.0,32.07,32.92,753200.0,20.2485,20.8162,20.2296,20.7657,753200.0
2008-10-28 14:30:00,32.9,34.27,32.9,34.03,950100.0,20.7531,21.6173,20.7531,21.4659,950100.0
2008-10-28 15:00:00,34.04,34.64,33.5,34.41,1200600.0,21.4722,21.8507,21.1316,21.7056,1200600.0
2008-10-28 15:30:00,34.39,36.15,33.8,35.96,2146100.0,21.693,22.8032,21.3208,22.6834,2146100.0
2008-10-29 09:30:00,35.23,36.06,34.65,35.47,1088900.0,22.2229,22.7464,21.857,22.3743,1088900.0
2008-10-29 10:00:00,35.45,36.82,35.1,36.03,1015000.0,22.3617,23.2258,22.1409,22.7275,1015000.0
2008-10-29 10:30:00,36.03,36.23,35.16,35.84,917700.0,22.7275,22.8537,22.1787,22.6077,917700.0
2008-10-29 11:00:00,35.86,36.89,35.68,36.81,663900.0,22.6203,23.27,22.5067,23.2195,663900.0
2008-10-29 11:30:00,36.85,37.25,36.7,37.1,710500.0,23.2448,23.4971,23.1501,23.4025,710500.0
2008-10-29 12:00:00,37.12,37.44,36.56,37.44,544800.0,23.4151,23.6169,23.0618,23.6169,544800.0
2008-10-29 12:30:00,37.43,37.99,37.0,37.1,586400.0,23.6106,23.9639,23.3394,23.4025,586400.0
2008-10-29 13:00:00,37.12,37.62,36.95,37.41,500100.0,23.4151,23.7305,23.3078,23.598,500100.0
2008-10-29 13:30:00,37.4,37.94,37.06,37.1,749000.0,23.5917,23.9323,23.3772,23.4025,749000.0
2008-10-29 14:00:00,37.1,37.97,36.36,37.14,1368600.0,23.4025,23.9513,22.9357,23.4277,1368600.0
2008-10-29 14:30:00,37.14,37.48,36.32,37.3,1492200.0,23.4277,23.6422,22.9104,23.5286,1492200.0
2008-10-29 15:00:00,37.29,38.06,36.82,37.55,1543200.0,23.5223,24.008,23.2258,23.6863,1543200.0
2008-10-29 15:30:00,37.55,38.02,36.43,36.45,2015300.0,23.6863,23.9828,22.9798,22.9924,2015300.0
2008-10-30 09:30:00,38.36,38.5,37.35,38.48,1201600.0,24.1973,24.2856,23.5602,24.273,1201600.0
2008-10-30 10:00:00,38.45,38.55,37.4,37.43,964800.0,24.254,24.3171,23.5917,23.6106,964800.0
2008-10-30 10:30:00,37.43,37.63,36.52,37.38,708200.0,23.6106,23.7368,23.0366,23.5791,708200.0
2008-10-30 11:00:00,37.37,37.8,37.1,37.24,967000.0,23.5728,23.844,23.4025,23.4908,967000.0
2008-10-30 11:30:00,37.26,37.36,36.15,36.74,833100.0,23.5034,23.5665,22.8032,23.1754,833100.0
2008-10-30 12:00:00,36.74,37.74,36.56,37.39,658100.0,23.1754,23.8062,23.0618,23.5854,658100.0
2008-10-30 12:30:00,37.34,38.11,37.26,37.91,730300.0,23.5539,24.0396,23.5034,23.9134,730300.0
2008-10-30 13:00:00,37.91,38.56,37.77,37.87,858800.0,23.9134,24.3234,23.8251,23.8882,858800.0
2008-10-30 13:30:00,37.87,38.45,37.45,38.25,532200.0,23.8882,24.254,23.6232,24.1279,532200.0
2008-10-30 14:00:00,38.24,38.7,38.0,38.38,669200.0,24.1216,24.4117,23.9702,24.2099,669200.0
2008-10-30 14:30:00,38.36,38.5,38.04,38.38,634600.0,24.1973,24.2856,23.9954,24.2099,634600.0
2008-10-30 15:00:00,38.4,38.89,37.75,38.44,955300.0,24.2225,24.5316,23.8125,24.2477,955300.0
2008-10-30 15:30:00,38.46,38.91,37.75,38.88,1151300.0,24.2603,24.5442,23.8125,24.5253,1151300.0
2008-10-31 09:30:00,38.21,38.45,37.12,37.28,685100.0,24.1026,24.254,23.4151,23.516,685100.0
2008-10-31 10:00:00,37.27,38.5,37.22,38.33,620600.0,23.5097,24.2856,23.4782,24.1783,620600.0
2008-10-31 10:30:00,38.3,38.54,37.68,37.94,429200.0,24.1594,24.3108,23.7683,23.9323,429200.0
2008-10-31 11:00:00,37.94,38.8,37.7,38.68,273800.0,23.9323,24.4748,23.7809,24.3991,273800.0
2008-10-31 11:30:00,38.68,39.12,38.35,38.54,370000.0,24.3991,24.6767,24.191,24.3108,370000.0
2008-10-31 12:00:00,38.6,38.67,38.05,38.41,273100.0,24.3487,24.3928,24.0017,24.2288,273100.0
2008-10-31 12:30:00,38.43,38.59,38.1,38.46,152600.0,24.2414,24.3423,24.0333,24.2603,152600.0
2008-10-31 13:00:00,38.43,39.23,38.38,38.91,289000.0,24.2414,24.7461,24.2099,24.5442,289000.0
2008-10-31 13:30:00,38.92,39.47,38.85,39.13,382400.0,24.5505,24.8974,24.5064,24.683,382400.0
2008-10-31 14:00:00,39.13,39.9,38.98,39.84,541100.0,24.683,25.1687,24.5884,25.1308,541100.0
2008-10-31 14:30:00,39.87,40.48,39.51,40.37,642800.0,25.1498,25.5346,24.9227,25.4652,642800.0
2008-10-31 15:00:00,40.37,40.58,39.5,39.72,938900.0,25.4652,25.5976,24.9164,25.0551,938900.0
2008-10-31 15:30:00,39.73,40.56,39.5,40.47,1277900.0,25.0615,25.585,24.9164,25.5282,1277900.0
2008-11-03 09:30:00,39.87,40.25,39.29,39.44,1023400.0,25.1498,25.3895,24.7839,24.8785,1023400.0
2008-11-03 10:00:00,39.41,39.6,38.74,38.84,817300.0,24.8596,24.9795,24.437,24.5,817300.0
2008-11-03 10:30:00,38.82,39.1,38.4,38.77,784200.0,24.4874,24.6641,24.2225,24.4559,784200.0
2008-11-03 11:00:00,38.75,38.98,38.2,38.3,648500.0,24.4433,24.5884,24.0963,24.1594,648500.0
2008-11-03 11:30:00,38.28,38.82,38.25,38.64,488400.0,24.1468,24.4874,24.1279,24.3739,488400.0
2008-11-03 12:00:00,38.64,38.75,38.05,38.35,660900.0,24.3739,24.4433,24.0017,24.191,660900.0
2008-11-03 12:30:00,38.34,38.56,37.94,38.04,513100.0,24.1847,24.3234,23.9323,23.9954,513100.0
2008-11-03 13:00:00,38.03,38.51,38.0,38.18,497300.0,23.9891,24.2919,23.9702,24.0837,497300.0
2008-11-03 13:30:00,38.16,38.34,37.93,37.99,350900.0,24.0711,24.1847,23.926,23.9639,350900.0
2008-11-03 14:00:00,37.99,38.05,37.42,37.68,380900.0,23.9639,24.0017,23.6043,23.7683,380900.0
2008-11-03 14:30:00,37.68,38.1,37.55,37.55,440200.0,23.7683,24.0333,23.6863,23.6863,440200.0
2008-11-03 15:00:00,37.54,37.81,37.17,37.74,663900.0,23.68,23.8503,23.4466,23.8062,663900.0
2008-11-03 15:30:00,37.76,38.11,37.51,37.93,1099300.0,23.8188,24.0396,23.6611,23.926,1099300.0
2008-11-04 09:30:00,38.63,39.15,38.02,38.48,951100.0,24.3676,24.6956,23.9828,24.273,951100.0
2008-11-04 10:00:00,38.46,39.64,38.3,39.62,598300.0,24.2603,25.0047,24.1594,24.9921,598300.0
2008-11-04 10:30:00,39.63,39.96,39.45,39.71,863100.0,24.9984,25.2065,24.8848,25.0488,863100.0
2008-11-04 11:00:00,39.73,39.98,39.51,39.67,591000.0,25.0615,25.2192,24.9227,25.0236,591000.0
2008-11-04 11:30:00,39.68,40.42,39.56,40.14,618300.0,25.0299,25.4967,24.9542,25.3201,618300.0
2008-11-04 12:00:00,40.14,40.15,39.72,39.85,416600.0,25.3201,25.3264,25.0551,25.1372,416600.0
2008-11-04 12:30:00,39.85,39.95,39.45,39.51,326400.0,25.1372,25.2002,24.8848,24.9227,326400.0
2008-11-04 13:00:00,39.52,39.75,39.2,39.62,361500.0,24.929,25.0741,24.7271,24.9921,361500.0
2008-11-04 13:30:00,39.64,39.92,39.35,39.63,442700.0,25.0047,25.1813,24.8218,24.9984,442700.0
2008-11-04 14:00:00,39.64,39.66,39.0,39.22,604800.0,25.0047,25.0173,24.601,24.7398,604800.0
2008-11-04 14:30:00,39.23,39.42,38.8,39.04,469300.0,24.7461,24.8659,24.4748,24.6262,469300.0
2008-11-04 15:00:00,39.04,39.49,38.75,39.19,704400.0,24.6262,24.9101,24.4433,24.7208,704400.0
2008-11-04 15:30:00,39.18,39.99,39.17,39.75,1534700.0,24.7145,25.2255,24.7082,25.0741,1534700.0
2008-11-05 09:30:00,38.34,38.4,37.05,37.29,754700.0,24.1847,24.2225,23.3709,23.5223,754700.0
2008-11-05 10:00:00,37.26,38.75,37.13,38.63,759700.0,23.5034,24.4433,23.4214,24.3676,759700.0
2008-11-05 10:30:00,38.66,39.1,38.32,38.43,417700.0,24.3865,24.6641,24.172,24.2414,417700.0
2008-11-05 11:00:00,38.4,38.6,37.89,38.14,289800.0,24.2225,24.3487,23.9008,24.0585,289800.0
2008-11-05 11:30:00,38.09,38.18,37.75,38.07,287400.0,24.027,24.0837,23.8125,24.0143,287400.0
2008-11-05 12:00:00,38.09,38.2,37.47,37.58,343600.0,24.027,24.0963,23.6359,23.7052,343600.0
2008-11-05 12:30:00,37.58,37.9,37.45,37.7,266200.0,23.7052,23.9071,23.6232,23.7809,266200.0
2008-11-05 13:00:00,37.7,37.9,37.3,37.49,308900.0,23.7809,23.9071,23.5286,23.6485,308900.0
2008-11-05 13:30:00,37.5,37.66,37.07,37.18,533200.0,23.6548,23.7557,23.3835,23.4529,533200.0
2008-11-05 14:00:00,37.16,37.3,36.61,36.79,622400.0,23.4403,23.5286,23.0934,23.2069,622400.0
2008-11-05 14:30:00,36.79,37.46,36.5,36.57,687500.0,23.2069,23.6296,23.024,23.0681,687500.0
2008-11-05 15:00:00,36.58,36.88,35.69,35.89,749900.0,23.0745,23.2637,22.513,22.6392,749900.0
2008-11-05 15:30:00,35.91,36.46,35.41,35.49,1446200.0,22.6518,22.9988,22.3364,22.3869,1446200.0
2008-11-06 09:30:00,35.2,35.39,33.36,33.4,1078700.0,22.204,22.3238,21.0433,21.0685,1078700.0
2008-11-06 10:00:00,33.45,33.47,32.24,32.35,1561200.0,21.1001,21.1127,20.3368,20.4062,1561200.0
2008-11-06 10:30:00,32.34,32.7,31.77,32.67,1554700.0,20.3999,20.627,20.0403,20.608,1554700.0
2008-11-06 11:00:00,32.67,33.24,32.37,32.58,1027900.0,20.608,20.9676,20.4188,20.5513,1027900.0
2008-11-06 11:30:00,32.58,33.28,32.36,33.0,499500.0,20.5513,20.9928,20.4125,20.8162,499500.0
2008-11-06 12:00:00,32.95,33.24,32.23,32.25,604700.0,20.7847,20.9676,20.3305,20.3431,604700.0
2008-11-06 12:30:00,32.24,32.92,32.16,32.88,437900.0,20.3368,20.7657,20.2863,20.7405,437900.0
2008-11-06 13:00:00,32.86,33.02,32.41,32.84,411800.0,20.7279,20.8288,20.444,20.7153,411800.0
2008-11-06 13:30:00,32.82,33.5,32.56,33.45,492600.0,20.7027,21.1316,20.5387,21.1001,492600.0
2008-11-06 14:00:00,33.45,33.84,33.02,33.13,651600.0,21.1001,21.3461,20.8288,20.8982,651600.0
2008-11-06 14:30:00,33.13,34.1,33.08,33.55,614300.0,20.8982,21.5101,20.8667,21.1631,614300.0
2008-11-06 15:00:00,33.51,33.8,32.86,33.14,874200.0,21.1379,21.3208,20.7279,20.9045,874200.0
2008-11-06 15:30:00,33.12,33.39,32.75,32.92,1562700.0,20.8919,21.0622,20.6585,20.7657,1562700.0
2008-11-07 09:30:00,34.06,34.19,32.85,33.1,601300.0,21.4849,21.5669,20.7216,20.8793,601300.0
2008-11-07 10:00:00,33.11,34.94,33.09,34.4,551600.0,20.8856,22.04,20.873,21.6993,551600.0
2008-11-07 10:30:00,34.37,34.89,33.88,33.9,342600.0,21.6804,22.0084,21.3713,21.3839,342600.0
2008-11-07 11:00:00,33.9,34.16,33.17,33.41,385600.0,21.3839,21.5479,20.9234,21.0748,385600.0
2008-11-07 11:30:00,33.38,34.09,33.27,33.98,263100.0,21.0559,21.5038,20.9865,21.4344,263100.0
2008-11-07 12:00:00,34.01,34.25,33.67,33.84,129300.0,21.4533,21.6047,21.2388,21.3461,129300.0
2008-11-07 12:30:00,33.88,34.08,33.6,33.92,164700.0,21.3713,21.4975,21.1947,21.3965,164700.0
2008-11-07 13:00:00,33.93,34.1,33.5,33.83,364800.0,21.4028,21.5101,21.1316,21.3398,364800.0
2008-11-07 13:30:00,33.82,33.93,33.46,33.86,245100.0,21.3335,21.4028,21.1064,21.3587,245100.0
2008-11-07 14:00:00,33.88,34.03,33.69,33.97,264800.0,21.3713,21.4659,21.2515,21.4281,264800.0
2008-11-07 14:30:00,33.97,34.75,33.92,33.95,484000.0,21.4281,21.9201,21.3965,21.4155,484000.0
2008-11-07 15:00:00,33.95,34.17,33.36,33.55,673900.0,21.4155,21.5542,21.0433,21.1631,673900.0
2008-11-07 15:30:00,33.56,34.9,33.44,34.72,1066400.0,21.1695,22.0147,21.0938,21.9012,1066400.0
2008-11-10 09:30:00,36.61,37.29,36.07,36.68,1105900.0,23.0934,23.5223,22.7527,23.1375,1105900.0
2008-11-10 10:00:00,36.68,36.76,35.7,36.29,429000.0,23.1375,23.188,22.5194,22.8915,429000.0
2008-11-10 10:30:00,36.29,36.35,35.23,35.4,381600.0,22.8915,22.9294,22.2229,22.3301,381600.0
2008-11-10 11:00:00,35.43,35.74,35.09,35.57,277700.0,22.349,22.5446,22.1346,22.4374,277700.0
2008-11-10 11:30:00,35.56,35.75,34.82,35.04,260800.0,22.431,22.5509,21.9643,22.103,260800.0
2008-11-10 12:00:00,35.06,35.06,34.37,34.39,329800.0,22.1156,22.1156,21.6804,21.693,329800.0
2008-11-10 12:30:00,34.4,34.54,34.08,34.41,280800.0,21.6993,21.7876,21.4975,21.7056,280800.0
2008-11-10 13:00:00,34.41,35.29,34.19,35.19,270700.0,21.7056,22.2607,21.5669,22.1976,270700.0
2008-11-10 13:30:00,35.16,35.44,34.82,35.34,173700.0,22.1787,22.3553,21.9643,22.2923,173700.0
2008-11-10 14:00:00,35.32,35.7,35.08,35.26,276500.0,22.2797,22.5194,22.1283,22.2418,276500.0
2008-11-10 14:30:00,35.29,35.43,34.66,34.88,306700.0,22.2607,22.349,21.8633,22.0021,306700.0
2008-11-10 15:00:00,34.86,35.31,34.53,34.71,380700.0,21.9895,22.2733,21.7813,21.8949,380700.0
2008-11-10 15:30:00,34.7,35.25,34.57,35.17,734800.0,21.8886,22.2355,21.8066,22.185,734800.0
2008-11-11 09:30:00,34.36,34.95,33.54,33.66,453000.0,21.6741,22.0463,21.1568,21.2325,453000.0
2008-11-11 10:00:00,33.64,34.18,33.55,34.07,303300.0,21.2199,21.5605,21.1631,21.4912,303300.0
2008-11-11 10:30:00,34.03,34.29,33.8,33.86,326000.0,21.4659,21.6299,21.3208,21.3587,326000.0
2008-11-11 11:00:00,33.83,34.23,33.44,33.95,224700.0,21.3398,21.5921,21.0938,21.4155,224700.0
2008-11-11 11:30:00,33.95,34.28,33.7,33.87,204700.0,21.4155,21.6236,21.2578,21.365,204700.0
2008-11-11 12:00:00,33.82,33.97,33.31,33.45,237600.0,21.3335,21.4281,21.0118,21.1001,237600.0
2008-11-11 12:30:00,33.44,33.96,33.41,33.96,202000.0,21.0938,21.4218,21.0748,21.4218,202000.0
2008-11-11 13:00:00,33.97,34.07,33.65,33.87,180000.0,21.4281,21.4912,21.2262,21.365,180000.0
2008-11-11 13:30:00,33.87,34.74,33.77,34.69,270300.0,21.365,21.9138,21.3019,21.8823,270300.0
2008-11-11 14:00:00,34.68,35.31,34.24,35.29,677700.0,21.8759,22.2733,21.5984,22.2607,677700.0
2008-11-11 14:30:00,35.3,35.5,34.24,34.31,418400.0,22.267,22.3932,21.5984,21.6426,418400.0
2008-11-11 15:00:00,34.31,35.02,34.25,34.62,367900.0,21.6426,22.0904,21.6047,21.8381,367900.0
2008-11-11 15:30:00,34.59,34.84,33.86,34.24,706100.0,21.8192,21.9769,21.3587,21.5984,706100.0
2008-11-12 09:30:00,33.55,33.76,33.0,33.39,494300.0,21.1631,21.2956,20.8162,21.0622,494300.0
2008-11-12 10:00:00,33.37,34.0,33.1,33.35,690700.0,21.0496,21.447,20.8793,21.037,690700.0
2008-11-12 10:30:00,33.33,33.49,32.89,33.2,518400.0,21.0244,21.1253,20.7468,20.9424,518400.0
2008-11-12 11:00:00,33.19,33.19,32.45,32.77,524600.0,20.9361,20.9361,20.4693,20.6711,524600.0
2008-11-12 11:30:00,32.77,32.9,32.06,32.17,458000.0,20.6711,20.7531,20.2233,20.2927,458000.0
2008-11-12 12:00:00,32.16,32.19,31.31,31.31,808800.0,20.2863,20.3053,19.7502,19.7502,808800.0
2008-11-12 12:30:00,31.33,31.34,30.52,30.87,1047700.0,19.7628,19.7691,19.2518,19.4726,1047700.0
2008-11-12 13:00:00,30.87,31.1,30.55,30.83,538300.0,19.4726,19.6177,19.2708,19.4474,538300.0
2008-11-12 13:30:00,30.83,31.16,30.63,30.81,444400.0,19.4474,19.6555,19.3212,19.4348,444400.0
2008-11-12 14:00:00,30.83,30.95,30.53,30.65,467600.0,19.4474,19.5231,19.2581,19.3338,467600.0
2008-11-12 14:30:00,30.65,31.04,30.6,30.73,450700.0,19.3338,19.5799,19.3023,19.3843,450700.0
2008-11-12 15:00:00,30.73,30.96,30.57,30.71,659700.0,19.3843,19.5294,19.2834,19.3717,659700.0
2008-11-12 15:30:00,30.7,31.02,30.51,30.68,1183300.0,19.3654,19.5672,19.2455,19.3528,1183300.0
2008-11-13 09:30:00,30.89,32.18,30.51,30.56,838600.0,19.4852,20.299,19.2455,19.2771,838600.0
2008-11-13 10:00:00,30.53,32.11,30.5,31.64,635200.0,19.2581,20.2548,19.2392,19.9583,635200.0
2008-11-13 10:30:00,31.68,31.89,31.15,31.6,422400.0,19.9836,20.116,19.6492,19.9331,422400.0
2008-11-13 11:00:00,31.6,32.0,31.02,32.0,396600.0,19.9331,20.1854,19.5672,20.1854,396600.0
2008-11-13 11:30:00,32.0,32.36,31.85,32.03,440200.0,20.1854,20.4125,20.0908,20.2043,440200.0
2008-11-13 12:00:00,32.01,32.3,31.16,31.3,316800.0,20.1917,20.3747,19.6555,19.7439,316800.0
2008-11-13 12:30:00,31.35,31.66,30.05,30.06,579900.0,19.7754,19.9709,18.9554,18.9617,579900.0
2008-11-13 13:00:00,30.06,31.37,30.0,31.08,921200.0,18.9617,19.788,18.9238,19.6051,921200.0
2008-11-13 13:30:00,31.11,32.85,30.98,31.9,833700.0,19.624,20.7216,19.542,20.1223,833700.0
2008-11-13 14:00:00,31.88,33.61,31.81,33.28,671200.0,20.1097,21.201,20.0656,20.9928,671200.0
2008-11-13 14:30:00,33.27,33.7,32.51,33.09,747600.0,20.9865,21.2578,20.5071,20.873,747600.0
2008-11-13 15:00:00,33.06,33.94,32.14,33.94,824200.0,20.8541,21.4092,20.2737,21.4092,824200.0
2008-11-13 15:30:00,33.95,35.18,33.52,35.08,1780300.0,21.4155,22.1913,21.1442,22.1283,1780300.0
2008-11-14 09:30:00,34.25,34.75,33.8,34.47,705400.0,21.6047,21.9201,21.3208,21.7435,705400.0
2008-11-14 10:00:00,34.45,34.77,33.12,33.55,652900.0,21.7309,21.9327,20.8919,21.1631,652900.0
2008-11-14 10:30:00,33.48,33.71,32.77,33.35,388200.0,21.119,21.2641,20.6711,21.037,388200.0
2008-11-14 11:00:00,33.35,33.93,33.0,33.57,371900.0,21.037,21.4028,20.8162,21.1758,371900.0
2008-11-14 11:30:00,33.54,33.61,33.14,33.41,375300.0,21.1568,21.201,20.9045,21.0748,375300.0
2008-11-14 12:00:00,33.39,33.41,32.87,33.19,321600.0,21.0622,21.0748,20.7342,20.9361,321600.0
2008-11-14 12:30:00,33.18,33.62,32.92,33.36,210900.0,20.9298,21.2073,20.7657,21.0433,210900.0
2008-11-14 13:00:00,33.35,33.51,32.88,33.45,268800.0,21.037,21.1379,20.7405,21.1001,268800.0
2008-11-14 13:30:00,33.47,33.67,32.89,33.3,508800.0,21.1127,21.2388,20.7468,21.0054,508800.0
2008-11-14 14:00:00,33.26,34.46,33.07,33.94,503700.0,20.9802,21.7372,20.8604,21.4092,503700.0
2008-11-14 14:30:00,33.98,34.75,33.62,34.64,508200.0,21.4344,21.9201,21.2073,21.8507,508200.0
2008-11-14 15:00:00,34.62,34.8,33.95,34.11,532200.0,21.8381,21.9516,21.4155,21.5164,532200.0
2008-11-14 15:30:00,34.09,34.13,32.75,32.79,1062000.0,21.5038,21.529,20.6585,20.6837,1062000.0
2008-11-17 09:30:00,32.05,33.06,31.8,32.99,638000.0,20.217,20.8541,20.0593,20.8099,638000.0
2008-11-17 10:00:00,32.96,32.99,31.67,32.12,398700.0,20.791,20.8099,19.9773,20.2611,398700.0
2008-11-17 10:30:00,32.08,32.37,31.88,32.09,260600.0,20.2359,20.4188,20.1097,20.2422,260600.0
2008-11-17 11:00:00,32.13,32.97,32.12,32.25,325500.0,20.2674,20.7973,20.2611,20.3431,325500.0
2008-11-17 11:30:00,32.29,33.33,32.15,33.13,371000.0,20.3683,21.0244,20.28,20.8982,371000.0
2008-11-17 12:00:00,33.17,33.3,32.75,32.95,527700.0,20.9234,21.0054,20.6585,20.7847,527700.0
2008-11-17 12:30:00,32.98,33.15,32.56,32.6,366200.0,20.8036,20.9108,20.5387,20.5639,366200.0
2008-11-17 13:00:00,32.6,32.84,32.4,32.79,219800.0,20.5639,20.7153,20.4377,20.6837,219800.0
2008-11-17 13:30:00,32.8,32.98,32.31,32.82,296800.0,20.6901,20.8036,20.381,20.7027,296800.0
2008-11-17 14:00:00,32.83,33.2,32.5,32.59,301000.0,20.709,20.9424,20.5008,20.5576,301000.0
2008-11-17 14:30:00,32.6,33.12,32.5,32.67,377500.0,20.5639,20.8919,20.5008,20.608,377500.0
2008-11-17 15:00:00,32.67,33.05,32.48,32.87,533100.0,20.608,20.8477,20.4882,20.7342,533100.0
2008-11-17 15:30:00,32.82,32.96,31.8,31.88,837700.0,20.7027,20.791,20.0593,20.1097,837700.0
2008-11-18 09:30:00,32.01,32.3,31.46,32.01,756600.0,20.1917,20.3747,19.8448,20.1917,756600.0
2008-11-18 10:00:00,32.01,32.44,31.39,32.43,1012500.0,20.1917,20.463,19.8006,20.4567,1012500.0
2008-11-18 10:30:00,32.44,32.48,31.74,32.19,681100.0,20.463,20.4882,20.0214,20.3053,681100.0
2008-11-18 11:00:00,32.16,32.21,31.53,31.85,478400.0,20.2863,20.3179,19.8889,20.0908,478400.0
2008-11-18 11:30:00,31.87,32.62,31.75,32.44,434400.0,20.1034,20.5765,20.0277,20.463,434400.0
2008-11-18 12:00:00,32.44,32.44,31.9,32.2,386900.0,20.463,20.463,20.1223,20.3116,386900.0
2008-11-18 12:30:00,32.21,32.21,31.5,31.66,359400.0,20.3179,20.3179,19.87,19.9709,359400.0
2008-11-18 13:00:00,31.63,31.7,31.07,31.26,354800.0,19.952,19.9962,19.5988,19.7186,354800.0
2008-11-18 13:30:00,31.26,31.36,30.65,31.36,424100.0,19.7186,19.7817,19.3338,19.7817,424100.0
2008-11-18 14:00:00,31.37,31.49,31.0,31.17,385600.0,19.788,19.8637,19.5546,19.6619,385600.0
2008-11-18 14:30:00,31.19,31.19,30.52,30.68,362300.0,19.6745,19.6745,19.2518,19.3528,362300.0
2008-11-18 15:00:00,30.71,31.46,30.54,30.77,829500.0,19.3717,19.8448,19.2645,19.4095,829500.0
2008-11-18 15:30:00,30.75,31.18,30.5,31.08,1714300.0,19.3969,19.6682,19.2392,19.6051,1714300.0
2008-11-19 09:30:00,30.96,31.84,30.45,30.91,861000.0,19.5294,20.0845,19.2077,19.4978,861000.0
2008-11-19 10:00:00,30.91,31.28,30.5,30.75,664100.0,19.4978,19.7312,19.2392,19.3969,664100.0
2008-11-19 10:30:00,30.75,30.76,30.01,30.08,690300.0,19.3969,19.4032,18.9301,18.9743,690300.0
2008-11-19 11:00:00,30.08,30.25,29.6,29.66,1013300.0,18.9743,19.0815,18.6715,18.7094,1013300.0
2008-11-19 11:30:00,29.67,30.0,29.5,29.82,464500.0,18.7157,18.9238,18.6084,18.8103,464500.0
2008-11-19 12:00:00,29.83,29.85,29.5,29.55,409700.0,18.8166,18.8292,18.6084,18.64,409700.0
2008-11-19 12:30:00,29.54,29.88,29.51,29.84,320100.0,18.6337,18.8481,18.6147,18.8229,320100.0
2008-11-19 13:00:00,29.84,30.14,29.55,29.55,261500.0,18.8229,19.0121,18.64,18.64,261500.0
2008-11-19 13:30:00,29.54,30.16,29.43,30.0,404700.0,18.6337,19.0248,18.5643,18.9238,404700.0
2008-11-19 14:00:00,29.99,30.19,29.56,29.69,513500.0,18.9175,19.0437,18.6463,18.7283,513500.0
2008-11-19 14:30:00,29.7,30.26,29.53,29.89,557300.0,18.7346,19.0878,18.6274,18.8544,557300.0
2008-11-19 15:00:00,29.91,30.02,29.25,29.42,725800.0,18.8671,18.9364,18.4507,18.558,725800.0
2008-11-19 15:30:00,29.41,29.59,28.17,28.41,1497100.0,18.5517,18.6652,17.7695,17.9209,1497100.0
2008-11-20 09:30:00,28.03,28.15,27.0,27.11,1179200.0,17.6812,17.7569,17.0314,17.1008,1179200.0
2008-11-20 10:00:00,27.09,27.7,26.5,27.67,1115300.0,17.0882,17.473,16.716,17.4541,1115300.0
2008-11-20 10:30:00,27.65,28.45,27.5,28.37,803100.0,17.4415,17.9461,17.3468,17.8956,803100.0
2008-11-20 11:00:00,28.35,28.76,27.66,28.02,626500.0,17.883,18.1416,17.4478,17.6749,626500.0
2008-11-20 11:30:00,27.98,28.13,27.41,27.45,407200.0,17.6496,17.7442,17.2901,17.3153,407200.0
2008-11-20 12:00:00,27.43,28.52,27.08,28.4,467200.0,17.3027,17.9903,17.0819,17.9146,467200.0
2008-11-20 12:30:00,28.35,29.22,28.27,28.79,588400.0,17.883,18.4318,17.8326,18.1606,588400.0
2008-11-20 13:00:00,28.77,28.8,27.73,28.05,454200.0,18.148,18.1669,17.4919,17.6938,454200.0
2008-11-20 13:30:00,28.03,28.52,27.75,28.47,415300.0,17.6812,17.9903,17.5045,17.9587,415300.0
2008-11-20 14:00:00,28.46,28.56,27.43,27.48,465800.0,17.9524,18.0155,17.3027,17.3342,465800.0
2008-11-20 14:30:00,27.48,27.75,26.88,26.99,563700.0,17.3342,17.5045,16.9557,17.0251,563700.0
2008-11-20 15:00:00,26.98,27.37,26.5,26.57,818100.0,17.0188,17.2648,16.716,16.7602,818100.0
2008-11-20 15:30:00,26.58,26.75,25.25,25.36,1900000.0,16.7665,16.8737,15.9276,15.9969,1900000.0
2008-11-21 09:30:00,27.17,27.25,26.02,26.41,1215700.0,17.1387,17.1891,16.4133,16.6593,1215700.0
2008-11-21 10:00:00,26.4,27.13,26.2,26.64,864500.0,16.653,17.1134,16.5268,16.8044,864500.0
2008-11-21 10:30:00,26.64,27.19,26.27,26.4,665900.0,16.8044,17.1513,16.571,16.653,665900.0
2008-11-21 11:00:00,26.42,27.1,26.06,26.85,575200.0,16.6656,17.0945,16.4385,16.9368,575200.0
2008-11-21 11:30:00,26.84,27.17,26.61,26.74,453300.0,16.9305,17.1387,16.7854,16.8674,453300.0
2008-11-21 12:00:00,26.77,27.0,26.51,26.88,485600.0,16.8864,17.0314,16.7224,16.9557,485600.0
2008-11-21 12:30:00,26.88,26.97,26.54,26.66,491200.0,16.9557,17.0125,16.7413,16.817,491200.0
2008-11-21 13:00:00,26.68,26.78,26.17,26.34,308300.0,16.8296,16.8927,16.5079,16.6151,308300.0
2008-11-21 13:30:00,26.34,26.69,26.15,26.24,625600.0,16.6151,16.8359,16.4953,16.552,625600.0
2008-11-21 14:00:00,26.23,26.72,26.19,26.47,410700.0,16.5457,16.8548,16.5205,16.6971,410700.0
2008-11-21 14:30:00,26.46,26.55,26.0,26.11,628100.0,16.6908,16.7476,16.4007,16.47,628100.0
2008-11-21 15:00:00,26.11,27.4,26.07,27.22,1114300.0,16.47,17.2838,16.4448,17.1702,1114300.0
2008-11-21 15:30:00,27.22,28.59,26.98,28.43,1795200.0,17.1702,18.0344,17.0188,17.9335,1795200.0
2008-11-24 09:30:00,29.7,30.71,29.28,30.58,1207700.0,18.7346,19.3717,18.4697,19.2897,1207700.0
2008-11-24 10:00:00,30.58,31.01,30.29,30.79,719300.0,19.2897,19.5609,19.1068,19.4222,719300.0
2008-11-24 10:30:00,30.79,30.98,30.11,30.39,668600.0,19.4222,19.542,18.9932,19.1698,668600.0
2008-11-24 11:00:00,30.42,31.01,30.3,30.85,592500.0,19.1888,19.5609,19.1131,19.46,592500.0
2008-11-24 11:30:00,30.84,31.36,30.71,31.25,501100.0,19.4537,19.7817,19.3717,19.7123,501100.0
2008-11-24 12:00:00,31.25,31.4,30.36,30.43,587400.0,19.7123,19.8069,19.1509,19.1951,587400.0
2008-11-24 12:30:00,30.41,30.93,30.41,30.84,388100.0,19.1825,19.5105,19.1825,19.4537,388100.0
2008-11-24 13:00:00,30.85,31.01,30.47,30.66,397000.0,19.46,19.5609,19.2203,19.3402,397000.0
2008-11-24 13:30:00,30.64,30.82,30.28,30.8,391000.0,19.3275,19.4411,19.1004,19.4285,391000.0
2008-11-24 14:00:00,30.8,30.8,30.06,30.62,580300.0,19.4285,19.4285,18.9617,19.3149,580300.0
2008-11-24 14:30:00,30.64,31.16,30.62,30.99,536400.0,19.3275,19.6555,19.3149,19.5483,536400.0
2008-11-24 15:00:00,31.01,31.88,30.78,31.83,835600.0,19.5609,20.1097,19.4158,20.0782,835600.0
2008-11-24 15:30:00,31.82,31.9,30.62,30.95,1231900.0,20.0719,20.1223,19.3149,19.5231,1231900.0
2008-11-25 09:30:00,31.76,32.28,30.51,30.64,1016100.0,20.034,20.362,19.2455,19.3275,1016100.0
2008-11-25 10:00:00,30.68,31.73,30.56,31.32,733300.0,19.3528,20.0151,19.2771,19.7565,733300.0
2008-11-25 10:30:00,31.28,31.33,30.5,30.91,499100.0,19.7312,19.7628,19.2392,19.4978,499100.0
2008-11-25 11:00:00,30.9,30.95,30.05,30.75,575600.0,19.4915,19.5231,18.9554,19.3969,575600.0
2008-11-25 11:30:00,30.72,31.23,30.61,31.01,497500.0,19.378,19.6997,19.3086,19.5609,497500.0
2008-11-25 12:00:00,31.04,31.12,30.66,30.93,488400.0,19.5799,19.6303,19.3402,19.5105,488400.0
2008-11-25 12:30:00,30.92,31.1,30.47,30.72,458200.0,19.5042,19.6177,19.2203,19.378,458200.0
2008-11-25 13:00:00,30.72,31.32,30.61,31.28,303400.0,19.378,19.7565,19.3086,19.7312,303400.0
2008-11-25 13:30:00,31.27,31.54,31.16,31.24,293400.0,19.7249,19.8953,19.6555,19.706,293400.0
2008-11-25 14:00:00,31.24,31.39,30.77,31.16,392200.0,19.706,19.8006,19.4095,19.6555,392200.0
2008-11-25 14:30:00,31.19,31.84,31.11,31.67,409000.0,19.6745,20.0845,19.624,19.9773,409000.0
2008-11-25 15:00:00,31.69,32.26,31.61,32.17,906100.0,19.9899,20.3494,19.9394,20.2927,906100.0
2008-11-25 15:30:00,32.16,32.65,31.9,32.22,1094100.0,20.2863,20.5954,20.1223,20.3242,1094100.0
2008-11-26 09:30:00,31.63,33.54,31.31,33.2,1086800.0,19.952,21.1568,19.7502,20.9424,1086800.0
2008-11-26 10:00:00,33.22,33.98,33.02,33.77,851300.0,20.955,21.4344,20.8288,21.3019,851300.0
2008-11-26 10:30:00,33.77,34.0,33.37,33.9,366800.0,21.3019,21.447,21.0496,21.3839,366800.0
2008-11-26 11:00:00,33.89,34.5,33.5,34.37,404200.0,21.3776,21.7624,21.1316,21.6804,404200.0
2008-11-26 11:30:00,34.37,34.7,34.22,34.3,521200.0,21.6804,21.8886,21.5858,21.6362,521200.0
2008-11-26 12:00:00,34.3,34.54,34.07,34.45,384900.0,21.6362,21.7876,21.4912,21.7309,384900.0
2008-11-26 12:30:00,34.45,34.8,34.39,34.69,196700.0,21.7309,21.9516,21.693,21.8823,196700.0
2008-11-26 13:00:00,34.69,34.77,34.06,34.18,470700.0,21.8823,21.9327,21.4849,21.5605,470700.0
2008-11-26 13:30:00,34.2,34.2,33.64,33.76,392100.0,21.5732,21.5732,21.2199,21.2956,392100.0
2008-11-26 14:00:00,33.74,34.22,33.57,34.19,280800.0,21.283,21.5858,21.1758,21.5669,280800.0
2008-11-26 14:30:00,34.2,34.42,34.05,34.31,381600.0,21.5732,21.7119,21.4785,21.6426,381600.0
2008-11-26 15:00:00,34.32,34.75,34.19,34.7,516600.0,21.6489,21.9201,21.5669,21.8886,516600.0
2008-11-26 15:30:00,34.7,34.95,34.39,34.93,984800.0,21.8886,22.0463,21.693,22.0336,984800.0
2008-11-28 09:30:00,34.45,34.55,33.55,33.79,343100.0,21.7309,21.7939,21.1631,21.3145,343100.0
2008-11-28 10:00:00,33.79,34.12,33.5,33.85,424200.0,21.3145,21.5227,21.1316,21.3524,424200.0
2008-11-28 10:30:00,33.85,34.07,33.67,34.0,309300.0,21.3524,21.4912,21.2388,21.447,309300.0
2008-11-28 11:00:00,33.99,34.51,33.9,34.51,308500.0,21.4407,21.7687,21.3839,21.7687,308500.0
2008-11-28 11:30:00,34.5,35.28,34.45,35.1,457600.0,21.7624,22.2544,21.7309,22.1409,457600.0
2008-11-28 12:00:00,35.1,35.15,34.79,35.07,394600.0,22.1409,22.1724,21.9453,22.122,394600.0
2008-11-28 12:30:00,35.07,35.73,35.0,35.62,631300.0,22.122,22.5383,22.0778,22.4689,631300.0
2008-11-28 13:00:00,35.62,35.68,35.35,35.68,184600.0,22.4689,22.5067,22.2986,22.5067,184600.0
2008-11-28 13:30:00,35.36,35.68,35.36,35.68,400.0,22.3049,22.5067,22.3049,22.5067,400.0
2008-11-28 14:00:00,35.63,35.63,35.62,35.62,1400.0,22.4752,22.4752,22.4689,22.4689,1400.0
2008-11-28 14:30:00,35.62,35.62,35.62,35.62,0.0,22.4689,22.4689,22.4689,22.4689,0.0
2008-11-28 15:00:00,35.62,35.62,35.62,35.62,0.0,22.4689,22.4689,22.4689,22.4689,0.0
2008-11-28 15:30:00,35.65,35.65,35.65,35.65,200.0,22.4878,22.4878,22.4878,22.4878,200.0
2008-12-01 09:30:00,34.01,34.26,31.69,31.82,962700.0,21.4533,21.611,19.9899,20.0719,962700.0
2008-12-01 10:00:00,31.83,32.63,31.76,32.42,705100.0,20.0782,20.5828,20.034,20.4503,705100.0
2008-12-01 10:30:00,32.42,32.61,32.24,32.25,401800.0,20.4503,20.5702,20.3368,20.3431,401800.0
2008-12-01 11:00:00,32.25,32.65,32.16,32.55,356000.0,20.3431,20.5954,20.2863,20.5324,356000.0
2008-12-01 11:30:00,32.54,32.85,32.5,32.8,352400.0,20.526,20.7216,20.5008,20.6901,352400.0
2008-12-01 12:00:00,32.8,32.97,32.27,32.3,387900.0,20.6901,20.7973,20.3557,20.3747,387900.0
2008-12-01 12:30:00,32.33,32.52,32.08,32.41,298000.0,20.3936,20.5134,20.2359,20.444,298000.0
2008-12-01 13:00:00,32.42,32.76,32.38,32.46,204600.0,20.4503,20.6648,20.4251,20.4756,204600.0
2008-12-01 13:30:00,32.43,32.68,32.25,32.57,372200.0,20.4567,20.6144,20.3431,20.545,372200.0
2008-12-01 14:00:00,32.56,32.63,32.18,32.43,267200.0,20.5387,20.5828,20.299,20.4567,267200.0
2008-12-01 14:30:00,32.43,32.77,32.32,32.36,299000.0,20.4567,20.6711,20.3873,20.4125,299000.0
2008-12-01 15:00:00,32.35,32.47,31.8,31.83,362500.0,20.4062,20.4819,20.0593,20.0782,362500.0
2008-12-01 15:30:00,31.85,31.96,30.93,30.96,1201300.0,20.0908,20.1602,19.5105,19.5294,1201300.0
2008-12-02 09:30:00,32.0,32.5,31.45,31.9,522900.0,20.1854,20.5008,19.8385,20.1223,522900.0
2008-12-02 10:00:00,31.92,32.83,31.79,32.64,580800.0,20.135,20.709,20.0529,20.5891,580800.0
2008-12-02 10:30:00,32.61,33.07,32.49,32.58,417700.0,20.5702,20.8604,20.4945,20.5513,417700.0
2008-12-02 11:00:00,32.55,32.6,32.02,32.41,357400.0,20.5324,20.5639,20.198,20.444,357400.0
2008-12-02 11:30:00,32.43,32.65,32.13,32.52,198300.0,20.4567,20.5954,20.2674,20.5134,198300.0
2008-12-02 12:00:00,32.53,32.88,32.5,32.79,190300.0,20.5197,20.7405,20.5008,20.6837,190300.0
2008-12-02 12:30:00,32.81,32.88,32.5,32.73,158600.0,20.6964,20.7405,20.5008,20.6459,158600.0
2008-12-02 13:00:00,32.71,32.9,32.56,32.7,141700.0,20.6333,20.7531,20.5387,20.627,141700.0
2008-12-02 13:30:00,32.7,32.73,32.03,32.14,325300.0,20.627,20.6459,20.2043,20.2737,325300.0
2008-12-02 14:00:00,32.16,32.3,31.6,31.7,412700.0,20.2863,20.3747,19.9331,19.9962,412700.0
2008-12-02 14:30:00,31.68,32.42,31.56,32.38,352300.0,19.9836,20.4503,19.9079,20.4251,352300.0
2008-12-02 15:00:00,32.38,32.85,31.77,32.6,478800.0,20.4251,20.7216,20.0403,20.5639,478800.0
2008-12-02 15:30:00,32.61,32.87,31.97,32.71,1053700.0,20.5702,20.7342,20.1665,20.6333,1053700.0
2008-12-03 09:30:00,31.89,31.89,29.84,31.12,991500.0,20.116,20.116,18.8229,19.6303,991500.0
2008-12-03 10:00:00,31.12,31.72,30.75,31.6,407700.0,19.6303,20.0088,19.3969,19.9331,407700.0
2008-12-03 10:30:00,31.61,32.5,31.58,32.44,416400.0,19.9394,20.5008,19.9205,20.463,416400.0
2008-12-03 11:00:00,32.43,32.72,32.01,32.47,425100.0,20.4567,20.6396,20.1917,20.4819,425100.0
2008-12-03 11:30:00,32.46,32.66,31.9,32.29,334200.0,20.4756,20.6017,20.1223,20.3683,334200.0
2008-12-03 12:00:00,32.28,32.28,31.36,31.82,497900.0,20.362,20.362,19.7817,20.0719,497900.0
2008-12-03 12:30:00,31.85,32.03,31.51,31.56,327600.0,20.0908,20.2043,19.8763,19.9079,327600.0
2008-12-03 13:00:00,31.57,31.64,31.03,31.13,344700.0,19.9142,19.9583,19.5735,19.6366,344700.0
2008-12-03 13:30:00,31.13,31.17,30.65,31.03,417100.0,19.6366,19.6619,19.3338,19.5735,417100.0
2008-12-03 14:00:00,31.03,31.9,30.82,31.43,412400.0,19.5735,20.1223,19.4411,19.8259,412400.0
2008-12-03 14:30:00,31.43,32.14,31.42,31.6,421000.0,19.8259,20.2737,19.8196,19.9331,421000.0
2008-12-03 15:00:00,31.59,32.08,31.27,31.9,502400.0,19.9268,20.2359,19.7249,20.1223,502400.0
2008-12-03 15:30:00,31.9,32.48,31.63,32.09,877800.0,20.1223,20.4882,19.952,20.2422,877800.0
2008-12-04 09:30:00,31.75,33.85,31.53,33.5,633600.0,20.0277,21.3524,19.8889,21.1316,633600.0
2008-12-04 10:00:00,33.48,34.55,33.29,33.57,690300.0,21.119,21.7939,20.9991,21.1758,690300.0
2008-12-04 10:30:00,33.6,34.5,33.52,34.29,440800.0,21.1947,21.7624,21.1442,21.6299,440800.0
2008-12-04 11:00:00,34.29,34.5,33.8,34.22,442200.0,21.6299,21.7624,21.3208,21.5858,442200.0
2008-12-04 11:30:00,34.21,34.4,33.79,34.16,465400.0,21.5795,21.6993,21.3145,21.5479,465400.0
2008-12-04 12:00:00,34.17,34.2,33.17,33.59,424300.0,21.5542,21.5732,20.9234,21.1884,424300.0
2008-12-04 12:30:00,33.6,34.05,33.58,33.87,328500.0,21.1947,21.4785,21.1821,21.365,328500.0
2008-12-04 13:00:00,33.87,34.06,33.35,33.35,381200.0,21.365,21.4849,21.037,21.037,381200.0
2008-12-04 13:30:00,33.37,34.1,33.31,33.87,485000.0,21.0496,21.5101,21.0118,21.365,485000.0
2008-12-04 14:00:00,33.87,34.03,33.73,33.83,406800.0,21.365,21.4659,21.2767,21.3398,406800.0
2008-12-04 14:30:00,33.83,34.15,33.67,33.77,492900.0,21.3398,21.5416,21.2388,21.3019,492900.0
2008-12-04 15:00:00,33.75,34.01,33.22,33.65,1215500.0,21.2893,21.4533,20.955,21.2262,1215500.0
2008-12-04 15:30:00,33.64,34.17,33.06,33.91,1679100.0,21.2199,21.5542,20.8541,21.3902,1679100.0
2008-12-05 09:30:00,32.7,33.74,32.29,32.82,985200.0,20.627,21.283,20.3683,20.7027,985200.0
2008-12-05 10:00:00,32.82,33.28,32.6,33.03,694800.0,20.7027,20.9928,20.5639,20.8351,694800.0
2008-12-05 10:30:00,33.0,33.22,32.76,32.87,494100.0,20.8162,20.955,20.6648,20.7342,494100.0
2008-12-05 11:00:00,32.87,33.62,32.73,33.27,568300.0,20.7342,21.2073,20.6459,20.9865,568300.0
2008-12-05 11:30:00,33.28,34.36,33.07,34.25,558800.0,20.9928,21.6741,20.8604,21.6047,558800.0
2008-12-05 12:00:00,34.25,34.87,34.23,34.63,474200.0,21.6047,21.9958,21.5921,21.8444,474200.0
2008-12-05 12:30:00,34.63,34.64,34.06,34.26,355500.0,21.8444,21.8507,21.4849,21.611,355500.0
2008-12-05 13:00:00,34.28,34.97,34.26,34.88,457200.0,21.6236,22.0589,21.611,22.0021,457200.0
2008-12-05 13:30:00,34.88,35.43,34.83,35.11,631000.0,22.0021,22.349,21.9706,22.1472,631000.0
2008-12-05 14:00:00,35.14,35.27,34.75,35.0,642700.0,22.1661,22.2481,21.9201,22.0778,642700.0
2008-12-05 14:30:00,35.0,36.1,34.84,35.97,738100.0,22.0778,22.7717,21.9769,22.6897,738100.0
2008-12-05 15:00:00,35.97,36.25,35.56,36.01,830600.0,22.6897,22.8663,22.431,22.7149,830600.0
2008-12-05 15:30:00,36.0,36.81,35.98,36.52,1285200.0,22.7086,23.2195,22.696,23.0366,1285200.0
2008-12-08 09:30:00,39.19,41.63,38.35,40.77,2597100.0,24.7208,26.26,24.191,25.7175,2597100.0
2008-12-08 10:00:00,40.78,41.04,39.77,41.04,1404600.0,25.7238,25.8878,25.0867,25.8878,1404600.0
2008-12-08 10:30:00,41.01,41.88,40.96,41.5,987400.0,25.8689,26.4177,25.8373,26.178,987400.0
2008-12-08 11:00:00,41.52,41.85,40.67,41.2,842400.0,26.1906,26.3987,25.6544,25.9887,842400.0
2008-12-08 11:30:00,41.21,41.53,40.15,40.22,718100.0,25.995,26.1969,25.3264,25.3705,718100.0
2008-12-08 12:00:00,40.21,41.25,40.19,41.19,560900.0,25.3642,26.0203,25.3516,25.9824,560900.0
2008-12-08 12:30:00,41.22,41.43,40.8,41.02,440300.0,26.0013,26.1338,25.7364,25.8752,440300.0
2008-12-08 13:00:00,41.05,41.15,39.81,39.83,706300.0,25.8941,25.9572,25.1119,25.1245,706300.0
2008-12-08 13:30:00,39.83,40.0,39.16,39.46,955800.0,25.1245,25.2318,24.7019,24.8911,955800.0
2008-12-08 14:00:00,39.49,41.22,39.46,40.68,797200.0,24.9101,26.0013,24.8911,25.6607,797200.0
2008-12-08 14:30:00,40.68,40.88,40.36,40.78,771800.0,25.6607,25.7869,25.4589,25.7238,771800.0
2008-12-08 15:00:00,40.78,41.17,40.55,41.03,859300.0,25.7238,25.9698,25.5787,25.8815,859300.0
2008-12-08 15:30:00,41.01,41.22,40.19,40.66,1400500.0,25.8689,26.0013,25.3516,25.6481,1400500.0
2008-12-09 09:30:00,38.1,40.15,37.83,39.6,2184200.0,24.0333,25.3264,23.8629,24.9795,2184200.0
2008-12-09 10:00:00,39.63,41.56,39.62,40.97,1944100.0,24.9984,26.2158,24.9921,25.8436,1944100.0
2008-12-09 10:30:00,40.94,42.8,40.86,42.47,1422000.0,25.8247,26.998,25.7743,26.7898,1422000.0
2008-12-09 11:00:00,42.42,42.94,41.77,42.06,848200.0,26.7583,27.0863,26.3483,26.5312,848200.0
2008-12-09 11:30:00,42.07,42.76,41.79,42.45,566300.0,26.5375,26.9728,26.3609,26.7772,566300.0
2008-12-09 12:00:00,42.49,43.49,42.43,43.49,870900.0,26.8024,27.4332,26.7646,27.4332,870900.0
2008-12-09 12:30:00,43.46,44.31,43.28,43.42,1083800.0,27.4143,27.9505,27.3008,27.3891,1083800.0
2008-12-09 13:00:00,43.45,43.81,42.43,42.55,668400.0,27.408,27.6351,26.7646,26.8403,668400.0
2008-12-09 13:30:00,42.54,42.85,42.2,42.39,707500.0,26.834,27.0295,26.6195,26.7394,707500.0
2008-12-09 14:00:00,42.36,42.4,41.54,41.62,831800.0,26.7204,26.7457,26.2032,26.2537,831800.0
2008-12-09 14:30:00,41.61,42.21,41.33,42.11,783300.0,26.2473,26.6258,26.0707,26.5627,783300.0
2008-12-09 15:00:00,42.1,42.43,40.89,40.95,1027000.0,26.5564,26.7646,25.7932,25.831,1027000.0
2008-12-09 15:30:00,40.93,41.35,40.75,40.94,1333300.0,25.8184,26.0833,25.7049,25.8247,1333300.0
2008-12-10 09:30:00,42.14,42.78,41.84,42.09,991100.0,26.5817,26.9854,26.3924,26.5501,991100.0
2008-12-10 10:00:00,42.07,43.0,41.96,42.7,979700.0,26.5375,27.1242,26.4681,26.9349,979700.0
2008-12-10 10:30:00,42.68,42.89,41.89,42.49,821400.0,26.9223,27.0548,26.424,26.8024,821400.0
2008-12-10 11:00:00,42.49,43.11,42.0,42.71,696300.0,26.8024,27.1935,26.4934,26.9412,696300.0
2008-12-10 11:30:00,42.72,43.49,42.5,43.3,474900.0,26.9475,27.4332,26.8088,27.3134,474900.0
2008-12-10 12:00:00,43.34,44.0,43.33,43.61,788800.0,27.3386,27.7549,27.3323,27.5089,788800.0
2008-12-10 12:30:00,43.62,43.99,43.29,43.75,798500.0,27.5152,27.7486,27.3071,27.5972,798500.0
2008-12-10 13:00:00,43.76,43.88,43.38,43.4,402400.0,27.6036,27.6793,27.3639,27.3765,402400.0
2008-12-10 13:30:00,43.4,43.57,42.65,42.91,474500.0,27.3765,27.4837,26.9034,27.0674,474500.0
2008-12-10 14:00:00,42.93,43.01,42.41,42.61,533400.0,27.08,27.1305,26.752,26.8781,533400.0
2008-12-10 14:30:00,42.61,43.37,42.42,43.04,563200.0,26.8781,27.3575,26.7583,27.1494,563200.0
2008-12-10 15:00:00,43.08,43.83,42.97,43.75,656700.0,27.1746,27.6477,27.1052,27.5972,656700.0
2008-12-10 15:30:00,43.78,44.0,43.33,43.81,990000.0,27.6162,27.7549,27.3323,27.6351,990000.0
2008-12-11 09:30:00,43.2,44.33,43.0,44.23,1064900.0,27.2503,27.9631,27.1242,27.9,1064900.0
2008-12-11 10:00:00,44.23,45.19,43.64,44.96,1358100.0,27.9,28.5056,27.5279,28.3605,1358100.0
2008-12-11 10:30:00,44.97,45.08,44.43,44.55,671300.0,28.3668,28.4362,28.0262,28.1019,671300.0
2008-12-11 11:00:00,44.57,45.2,44.19,44.2,656000.0,28.1145,28.5119,27.8748,27.8811,656000.0
2008-12-11 11:30:00,44.21,44.95,44.13,44.93,489200.0,27.8874,28.3542,27.8369,28.3416,489200.0
2008-12-11 12:00:00,44.92,45.15,44.48,44.63,521500.0,28.3353,28.4804,28.0577,28.1523,521500.0
2008-12-11 12:30:00,44.63,45.08,44.59,44.87,456800.0,28.1523,28.4362,28.1271,28.3037,456800.0
2008-12-11 13:00:00,44.86,44.93,44.38,44.66,364900.0,28.2974,28.3416,27.9946,28.1713,364900.0
2008-12-11 13:30:00,44.64,44.73,43.98,44.24,478100.0,28.1587,28.2154,27.7423,27.9063,478100.0
2008-12-11 14:00:00,44.24,44.35,43.9,44.32,543100.0,27.9063,27.9757,27.6919,27.9568,543100.0
2008-12-11 14:30:00,44.33,44.63,43.07,43.43,905300.0,27.9631,28.1523,27.1683,27.3954,905300.0
2008-12-11 15:00:00,43.44,43.48,42.6,43.14,1016000.0,27.4017,27.4269,26.8718,27.2125,1016000.0
2008-12-11 15:30:00,43.14,43.47,42.5,43.07,1251300.0,27.2125,27.4206,26.8088,27.1683,1251300.0
2008-12-12 09:30:00,41.35,43.75,40.8,43.58,1382200.0,26.0833,27.5972,25.7364,27.49,1382200.0
2008-12-12 10:00:00,43.63,43.84,42.6,43.21,600000.0,27.5216,27.654,26.8718,27.2566,600000.0
2008-12-12 10:30:00,43.19,43.55,42.5,43.48,448400.0,27.244,27.4711,26.8088,27.4269,448400.0
2008-12-12 11:00:00,43.46,44.02,43.28,43.28,547700.0,27.4143,27.7676,27.3008,27.3008,547700.0
2008-12-12 11:30:00,43.29,43.48,42.89,43.4,383000.0,27.3071,27.4269,27.0548,27.3765,383000.0
2008-12-12 12:00:00,43.39,43.5,43.1,43.26,370800.0,27.3702,27.4395,27.1872,27.2882,370800.0
2008-12-12 12:30:00,43.27,44.03,43.22,43.9,372300.0,27.2945,27.7739,27.2629,27.6919,372300.0
2008-12-12 13:00:00,43.89,44.33,43.65,44.01,629900.0,27.6856,27.9631,27.5342,27.7613,629900.0
2008-12-12 13:30:00,44.02,44.08,43.18,43.33,410200.0,27.7676,27.8054,27.2377,27.3323,410200.0
2008-12-12 14:00:00,43.34,44.08,43.09,43.53,442800.0,27.3386,27.8054,27.1809,27.4585,442800.0
2008-12-12 14:30:00,43.49,43.95,43.01,43.7,452300.0,27.4332,27.7234,27.1305,27.5657,452300.0
2008-12-12 15:00:00,43.7,44.07,43.47,43.81,565600.0,27.5657,27.7991,27.4206,27.6351,565600.0
2008-12-12 15:30:00,43.8,44.2,43.5,44.1,767800.0,27.6288,27.8811,27.4395,27.818,767800.0
2008-12-15 09:30:00,44.58,45.55,44.44,44.57,990500.0,28.1208,28.7327,28.0325,28.1145,990500.0
2008-12-15 10:00:00,44.51,45.25,44.28,44.91,568900.0,28.0767,28.5434,27.9316,28.329,568900.0
2008-12-15 10:30:00,44.91,45.32,44.39,44.43,358000.0,28.329,28.5876,28.001,28.0262,358000.0
2008-12-15 11:00:00,44.43,44.58,44.05,44.23,521200.0,28.0262,28.1208,27.7865,27.9,521200.0
2008-12-15 11:30:00,44.22,44.38,43.71,43.94,354200.0,27.8937,27.9946,27.572,27.7171,354200.0
2008-12-15 12:00:00,43.93,44.38,43.65,44.37,227400.0,27.7108,27.9946,27.5342,27.9883,227400.0
2008-12-15 12:30:00,44.38,44.38,43.38,43.72,375300.0,27.9946,27.9946,27.3639,27.5783,375300.0
2008-12-15 13:00:00,43.71,43.87,43.26,43.83,431200.0,27.572,27.6729,27.2882,27.6477,431200.0
2008-12-15 13:30:00,43.82,44.13,43.7,43.96,348500.0,27.6414,27.8369,27.5657,27.7297,348500.0
2008-12-15 14:00:00,43.97,44.13,43.46,43.51,368100.0,27.736,27.8369,27.4143,27.4459,368100.0
2008-12-15 14:30:00,43.52,43.74,43.04,43.04,313800.0,27.4522,27.5909,27.1494,27.1494,313800.0
2008-12-15 15:00:00,43.04,43.06,42.31,42.5,743000.0,27.1494,27.162,26.6889,26.8088,743000.0
2008-12-15 15:30:00,42.53,43.34,42.31,43.15,1011400.0,26.8277,27.3386,26.6889,27.2188,1011400.0
2008-12-16 09:30:00,43.71,44.27,43.5,44.08,513500.0,27.572,27.9253,27.4395,27.8054,513500.0
2008-12-16 10:00:00,44.05,44.59,43.85,44.01,389400.0,27.7865,28.1271,27.6603,27.7613,389400.0
2008-12-16 10:30:00,44.03,44.21,43.45,43.53,345400.0,27.7739,27.8874,27.408,27.4585,345400.0
2008-12-16 11:00:00,43.54,43.7,43.28,43.7,278600.0,27.4648,27.5657,27.3008,27.5657,278600.0
2008-12-16 11:30:00,43.7,44.05,43.67,43.91,203500.0,27.5657,27.7865,27.5468,27.6982,203500.0
2008-12-16 12:00:00,43.92,44.0,43.68,43.91,143400.0,27.7045,27.7549,27.5531,27.6982,143400.0
2008-12-16 12:30:00,43.91,43.94,43.61,43.88,189400.0,27.6982,27.7171,27.5089,27.6793,189400.0
2008-12-16 13:00:00,43.88,44.01,43.59,43.87,309000.0,27.6793,27.7613,27.4963,27.6729,309000.0
2008-12-16 13:30:00,43.87,44.14,43.6,43.62,335600.0,27.6729,27.8433,27.5026,27.5152,335600.0
2008-12-16 14:00:00,43.66,44.2,43.5,43.88,547600.0,27.5405,27.8811,27.4395,27.6793,547600.0
2008-12-16 14:30:00,43.86,44.7,43.52,44.51,1034000.0,27.6666,28.1965,27.4522,28.0767,1034000.0
2008-12-16 15:00:00,44.55,46.01,44.31,45.99,1110200.0,28.1019,29.0228,27.9505,29.0102,1110200.0
2008-12-16 15:30:00,46.0,46.03,45.3,45.82,1413300.0,29.0165,29.0355,28.575,28.903,1413300.0
2008-12-17 09:30:00,45.5,47.82,45.24,46.9,1511900.0,28.7011,30.1646,28.5371,29.5842,1511900.0
2008-12-17 10:00:00,46.93,47.05,45.64,46.7,1187300.0,29.6032,29.6789,28.7894,29.4581,1187300.0
2008-12-17 10:30:00,46.72,47.0,46.17,46.96,739900.0,29.4707,29.6473,29.1238,29.6221,739900.0
2008-12-17 11:00:00,46.97,47.15,46.3,46.68,557100.0,29.6284,29.7419,29.2058,29.4455,557100.0
2008-12-17 11:30:00,46.66,46.87,46.32,46.86,473300.0,29.4329,29.5653,29.2184,29.559,473300.0
2008-12-17 12:00:00,46.86,47.35,46.63,47.24,451100.0,29.559,29.8681,29.4139,29.7987,451100.0
2008-12-17 12:30:00,47.24,47.55,46.8,47.31,522300.0,29.7987,29.9943,29.5212,29.8429,522300.0
2008-12-17 13:00:00,47.31,47.78,47.0,47.46,360100.0,29.8429,30.1393,29.6473,29.9375,360100.0
2008-12-17 13:30:00,47.43,48.27,47.4,47.93,381500.0,29.9186,30.4484,29.8996,30.234,381500.0
2008-12-17 14:00:00,47.93,48.29,47.5,47.53,437300.0,30.234,30.4611,29.9627,29.9817,437300.0
2008-12-17 14:30:00,47.54,47.7,46.82,47.35,619100.0,29.988,30.0889,29.5338,29.8681,619100.0
2008-12-17 15:00:00,47.36,47.94,47.28,47.7,677600.0,29.8744,30.2403,29.824,30.0889,677600.0
2008-12-17 15:30:00,47.68,47.77,47.15,47.23,1008200.0,30.0763,30.133,29.7419,29.7924,1008200.0
2008-12-18 09:30:00,47.88,47.88,44.95,45.58,952200.0,30.2024,30.2024,28.3542,28.7516,952200.0
2008-12-18 10:00:00,45.57,45.88,44.87,45.71,661000.0,28.7453,28.9408,28.3037,28.8336,661000.0
2008-12-18 10:30:00,45.74,45.92,44.84,44.94,499900.0,28.8525,28.9661,28.2848,28.3479,499900.0
2008-12-18 11:00:00,44.95,45.16,44.51,44.68,565200.0,28.3542,28.4867,28.0767,28.1839,565200.0
2008-12-18 11:30:00,44.73,45.14,44.73,45.12,472200.0,28.2154,28.4741,28.2154,28.4614,472200.0
2008-12-18 12:00:00,45.11,45.4,44.78,44.81,336100.0,28.4551,28.6381,28.247,28.2659,336100.0
2008-12-18 12:30:00,44.82,45.01,44.75,44.92,269100.0,28.2722,28.392,28.228,28.3353,269100.0
2008-12-18 13:00:00,44.95,45.01,44.6,44.62,304500.0,28.3542,28.392,28.1334,28.146,304500.0
2008-12-18 13:30:00,44.62,44.73,44.1,44.15,517400.0,28.146,28.2154,27.818,27.8496,517400.0
2008-12-18 14:00:00,44.16,44.2,43.36,43.75,714900.0,27.8559,27.8811,27.3512,27.5972,714900.0
2008-12-18 14:30:00,43.74,43.9,43.36,43.36,840500.0,27.5909,27.6919,27.3512,27.3512,840500.0
2008-12-18 15:00:00,43.36,43.42,42.34,42.7,1250300.0,27.3512,27.3891,26.7078,26.9349,1250300.0
2008-12-18 15:30:00,42.7,43.17,42.61,43.11,1216400.0,26.9349,27.2314,26.8781,27.1935,1216400.0
2008-12-19 09:30:00,43.51,44.0,41.59,42.38,1710600.0,27.4459,27.7549,26.2347,26.7331,1710600.0
2008-12-19 10:00:00,42.39,43.49,42.39,43.02,682600.0,26.7394,27.4332,26.7394,27.1368,682600.0
2008-12-19 10:30:00,43.03,43.39,42.63,42.95,562200.0,27.1431,27.3702,26.8908,27.0926,562200.0
2008-12-19 11:00:00,42.99,43.33,42.92,43.11,436600.0,27.1178,27.3323,27.0737,27.1935,436600.0
2008-12-19 11:30:00,43.11,43.29,42.01,42.09,639400.0,27.1935,27.3071,26.4997,26.5501,639400.0
2008-12-19 12:00:00,42.1,42.4,41.6,42.32,582300.0,26.5564,26.7457,26.241,26.6952,582300.0
2008-12-19 12:30:00,42.31,42.51,42.16,42.49,315600.0,26.6889,26.8151,26.5943,26.8024,315600.0
2008-12-19 13:00:00,42.47,42.91,42.45,42.81,320100.0,26.7898,27.0674,26.7772,27.0043,320100.0
2008-12-19 13:30:00,42.84,43.03,42.44,42.49,387900.0,27.0232,27.1431,26.7709,26.8024,387900.0
2008-12-19 14:00:00,42.48,42.77,42.33,42.57,342800.0,26.7961,26.9791,26.7015,26.8529,342800.0
2008-12-19 14:30:00,42.58,42.93,42.48,42.68,346100.0,26.8592,27.08,26.7961,26.9223,346100.0
2008-12-19 15:00:00,42.68,42.77,42.37,42.74,604800.0,26.9223,26.9791,26.7268,26.9601,604800.0
2008-12-19 15:30:00,42.74,42.79,42.4,42.59,1005500.0,26.9601,26.9917,26.7457,26.8655,1005500.0
2008-12-22 09:30:00,43.66,44.59,42.99,43.65,968600.0,27.5405,28.1271,27.1178,27.5342,968600.0
2008-12-22 10:00:00,43.64,43.7,42.45,42.83,623400.0,27.5279,27.5657,26.7772,27.0169,623400.0
2008-12-22 10:30:00,42.84,43.25,42.83,43.25,314900.0,27.0232,27.2819,27.0169,27.2819,314900.0
2008-12-22 11:00:00,43.22,43.23,42.7,42.79,371900.0,27.2629,27.2692,26.9349,26.9917,371900.0
2008-12-22 11:30:00,42.79,42.79,41.65,42.13,537900.0,26.9917,26.9917,26.2726,26.5754,537900.0
2008-12-22 12:00:00,42.12,42.14,41.81,41.99,268300.0,26.5691,26.5817,26.3735,26.4871,268300.0
2008-12-22 12:30:00,41.99,42.35,41.9,42.1,267500.0,26.4871,26.7141,26.4303,26.5564,267500.0
2008-12-22 13:00:00,42.08,42.22,41.82,42.06,221000.0,26.5438,26.6321,26.3798,26.5312,221000.0
2008-12-22 13:30:00,42.05,42.05,41.4,41.63,271400.0,26.5249,26.5249,26.1149,26.26,271400.0
2008-12-22 14:00:00,41.61,41.82,40.7,40.9,464500.0,26.2473,26.3798,25.6733,25.7995,464500.0
2008-12-22 14:30:00,40.92,41.41,40.86,41.04,365300.0,25.8121,26.1212,25.7743,25.8878,365300.0
2008-12-22 15:00:00,41.02,41.23,40.68,40.77,579100.0,25.8752,26.0076,25.6607,25.7175,579100.0
2008-12-22 15:30:00,40.79,41.81,40.7,41.64,1068000.0,25.7301,26.3735,25.6733,26.2663,1068000.0
2008-12-23 09:30:00,42.84,43.0,42.01,42.62,505600.0,27.0232,27.1242,26.4997,26.8845,505600.0
2008-12-23 10:00:00,42.6,42.68,41.9,42.36,398600.0,26.8718,26.9223,26.4303,26.7204,398600.0
2008-12-23 10:30:00,42.33,42.8,42.32,42.67,271500.0,26.7015,26.998,26.6952,26.916,271500.0
2008-12-23 11:00:00,42.65,42.8,42.01,42.04,301300.0,26.9034,26.998,26.4997,26.5186,301300.0
2008-12-23 11:30:00,42.03,42.51,42.01,42.13,285300.0,26.5123,26.8151,26.4997,26.5754,285300.0
2008-12-23 12:00:00,42.14,42.2,41.78,41.89,255900.0,26.5817,26.6195,26.3546,26.424,255900.0
2008-12-23 12:30:00,41.87,42.4,41.83,42.32,172600.0,26.4114,26.7457,26.3861,26.6952,172600.0
2008-12-23 13:00:00,42.33,42.63,42.14,42.57,199300.0,26.7015,26.8908,26.5817,26.8529,199300.0
2008-12-23 13:30:00,42.57,43.15,42.5,43.14,206500.0,26.8529,27.2188,26.8088,27.2125,206500.0
2008-12-23 14:00:00,43.14,43.5,42.87,43.28,365000.0,27.2125,27.4395,27.0421,27.3008,365000.0
2008-12-23 14:30:00,43.29,43.37,42.7,42.82,357000.0,27.3071,27.3575,26.9349,27.0106,357000.0
2008-12-23 15:00:00,42.81,43.37,42.74,43.18,400100.0,27.0043,27.3575,26.9601,27.2377,400100.0
2008-12-23 15:30:00,43.17,43.43,42.99,43.02,750200.0,27.2314,27.3954,27.1178,27.1368,750200.0
2008-12-24 09:00:00,43.2,43.2,43.2,43.2,200.0,27.2503,27.2503,27.2503,27.2503,200.0
2008-12-24 09:30:00,43.28,43.99,42.25,43.83,565900.0,27.3008,27.7486,26.6511,27.6477,565900.0
2008-12-24 10:00:00,43.83,43.83,43.47,43.69,232600.0,27.6477,27.6477,27.4206,27.5594,232600.0
2008-12-24 10:30:00,43.7,43.92,43.61,43.85,241500.0,27.5657,27.7045,27.5089,27.6603,241500.0
2008-12-24 11:00:00,43.85,43.91,43.69,43.69,201800.0,27.6603,27.6982,27.5594,27.5594,201800.0
2008-12-24 11:30:00,43.69,43.89,43.69,43.78,158100.0,27.5594,27.6856,27.5594,27.6162,158100.0
2008-12-24 12:00:00,43.83,43.88,43.73,43.75,122000.0,27.6477,27.6793,27.5846,27.5972,122000.0
2008-12-24 12:30:00,43.76,43.92,43.67,43.7,323500.0,27.6036,27.7045,27.5468,27.5657,323500.0
2008-12-26 09:30:00,43.99,44.05,43.52,43.9,196800.0,27.7486,27.7865,27.4522,27.6919,196800.0
2008-12-26 10:00:00,43.9,44.23,43.86,44.08,266600.0,27.6919,27.9,27.6666,27.8054,266600.0
2008-12-26 10:30:00,44.05,44.18,43.71,43.9,222600.0,27.7865,27.8685,27.572,27.6919,222600.0
2008-12-26 11:00:00,43.9,44.04,43.84,43.94,106400.0,27.6919,27.7802,27.654,27.7171,106400.0
2008-12-26 11:30:00,43.94,44.15,43.91,44.13,135800.0,27.7171,27.8496,27.6982,27.8369,135800.0
2008-12-26 12:00:00,44.14,44.49,44.14,44.41,183700.0,27.8433,28.064,27.8433,28.0136,183700.0
2008-12-26 12:30:00,44.39,44.42,43.97,44.12,105200.0,28.001,28.0199,27.736,27.8306,105200.0
2008-12-26 13:00:00,44.1,44.71,44.07,44.7,173400.0,27.818,28.2028,27.7991,28.1965,173400.0
2008-12-26 13:30:00,44.72,45.01,44.68,44.9,197600.0,28.2091,28.392,28.1839,28.3227,197600.0
2008-12-26 14:00:00,44.89,45.3,44.82,45.25,357500.0,28.3164,28.575,28.2722,28.5434,357500.0
2008-12-26 14:30:00,45.24,45.4,45.19,45.33,255800.0,28.5371,28.6381,28.5056,28.5939,255800.0
2008-12-26 15:00:00,45.32,45.57,45.23,45.46,347900.0,28.5876,28.7453,28.5308,28.6759,347900.0
2008-12-26 15:30:00,45.48,45.48,45.19,45.33,617500.0,28.6885,28.6885,28.5056,28.5939,617500.0
2008-12-29 09:30:00,45.61,45.61,44.75,45.15,411400.0,28.997,28.997,28.4503,28.7046,411400.0
2008-12-29 10:00:00,45.15,45.25,44.7,44.82,295800.0,28.7046,28.7681,28.4185,28.4948,295800.0
2008-12-29 10:30:00,44.82,44.91,44.55,44.68,253700.0,28.4948,28.552,28.3231,28.4058,253700.0
2008-12-29 11:00:00,44.67,44.71,44.22,44.26,389600.0,28.3994,28.4248,28.1133,28.1387,389600.0
2008-12-29 11:30:00,44.27,44.44,44.12,44.16,142000.0,28.1451,28.2532,28.0497,28.0752,142000.0
2008-12-29 12:00:00,44.14,44.28,43.9,43.92,110100.0,28.0624,28.1515,27.9099,27.9226,110100.0
2008-12-29 12:30:00,43.92,43.96,43.74,43.78,205500.0,27.9226,27.948,27.8081,27.8336,205500.0
2008-12-29 13:00:00,43.79,43.94,43.62,43.67,185200.0,27.8399,27.9353,27.7319,27.7636,185200.0
2008-12-29 13:30:00,43.69,44.22,43.64,44.22,391300.0,27.7764,28.1133,27.7446,28.1133,391300.0
2008-12-29 14:00:00,44.23,44.38,44.07,44.33,318600.0,28.1197,28.215,28.0179,28.1832,318600.0
2008-12-29 14:30:00,44.34,44.68,44.26,44.55,233300.0,28.1896,28.4058,28.1387,28.3231,233300.0
2008-12-29 15:00:00,44.58,44.93,44.56,44.7,364500.0,28.3422,28.5647,28.3295,28.4185,364500.0
2008-12-29 15:30:00,44.69,44.86,44.34,44.48,513300.0,28.4121,28.5202,28.1896,28.2786,513300.0
2008-12-30 09:30:00,45.0,45.0,44.27,44.54,316700.0,28.6092,28.6092,28.1451,28.3168,316700.0
2008-12-30 10:00:00,44.51,45.56,44.4,45.21,355600.0,28.2977,28.9652,28.2277,28.7427,355600.0
2008-12-30 10:30:00,45.22,45.41,44.97,45.26,204500.0,28.7491,28.8699,28.5901,28.7745,204500.0
2008-12-30 11:00:00,45.24,45.69,45.22,45.66,248100.0,28.7618,29.0479,28.7491,29.0288,248100.0
2008-12-30 11:30:00,45.69,45.98,45.45,45.98,286000.0,29.0479,29.2322,28.8953,29.2322,286000.0
2008-12-30 12:00:00,45.97,46.13,45.88,46.11,350500.0,29.2259,29.3276,29.1687,29.3149,350500.0
2008-12-30 12:30:00,46.11,46.14,45.79,46.02,316600.0,29.3149,29.334,29.1115,29.2577,316600.0
2008-12-30 13:00:00,46.01,46.01,45.5,45.69,191200.0,29.2513,29.2513,28.9271,29.0479,191200.0
2008-12-30 13:30:00,45.7,45.71,45.41,45.42,238300.0,29.0542,29.0606,28.8699,28.8762,238300.0
2008-12-30 14:00:00,45.42,45.91,45.31,45.9,263900.0,28.8762,29.1877,28.8063,29.1814,263900.0
2008-12-30 14:30:00,45.89,45.96,45.62,45.66,217600.0,29.175,29.2195,29.0034,29.0288,217600.0
2008-12-30 15:00:00,45.69,45.97,45.46,45.8,266700.0,29.0479,29.2259,28.9016,29.1178,266700.0
2008-12-30 15:30:00,45.82,46.11,45.74,46.08,788900.0,29.1305,29.3149,29.0797,29.2958,788900.0
2008-12-31 09:30:00,45.94,46.68,45.57,46.62,244900.0,29.2068,29.6773,28.9716,29.6391,244900.0
2008-12-31 10:00:00,46.65,46.9,46.48,46.84,199500.0,29.6582,29.8171,29.5501,29.779,199500.0
2008-12-31 10:30:00,46.84,47.09,46.71,46.76,266700.0,29.779,29.9379,29.6963,29.7281,266700.0
2008-12-31 11:00:00,46.77,46.83,46.5,46.62,207700.0,29.7345,29.7726,29.5628,29.6391,207700.0
2008-12-31 11:30:00,46.63,46.74,46.13,46.43,205500.0,29.6455,29.7154,29.3276,29.5183,205500.0
2008-12-31 12:00:00,46.41,46.5,46.39,46.4,195500.0,29.5056,29.5628,29.4929,29.4993,195500.0
2008-12-31 12:30:00,46.4,46.81,46.37,46.75,167300.0,29.4993,29.7599,29.4802,29.7218,167300.0
2008-12-31 13:00:00,46.79,46.8,46.28,46.37,176200.0,29.7472,29.7536,29.423,29.4802,176200.0
2008-12-31 13:30:00,46.36,46.72,46.31,46.64,141600.0,29.4738,29.7027,29.442,29.6518,141600.0
2008-12-31 14:00:00,46.62,46.9,46.61,46.85,224700.0,29.6391,29.8171,29.6328,29.7854,224700.0
2008-12-31 14:30:00,46.82,46.9,46.48,46.81,237400.0,29.7663,29.8171,29.5501,29.7599,237400.0
2008-12-31 15:00:00,46.84,46.91,46.44,46.84,378400.0,29.779,29.8235,29.5247,29.779,378400.0
2008-12-31 15:30:00,46.84,47.01,46.07,46.2,837200.0,29.779,29.8871,29.2895,29.3721,837200.0
2009-01-02 09:30:00,46.95,47.5,46.84,47.42,511000.0,29.8489,30.1986,29.779,30.1477,511000.0
2009-01-02 10:00:00,47.42,47.78,47.26,47.51,513000.0,30.1477,30.3766,30.046,30.205,513000.0
2009-01-02 10:30:00,47.5,48.0,47.37,47.97,437500.0,30.1986,30.5165,30.116,30.4974,437500.0
2009-01-02 11:00:00,47.97,48.26,47.9,48.24,555600.0,30.4974,30.6818,30.4529,30.6691,555600.0
2009-01-02 11:30:00,48.24,48.5,47.82,48.14,344300.0,30.6691,30.8344,30.402,30.6055,344300.0
2009-01-02 12:00:00,48.15,48.24,47.75,47.88,235500.0,30.6118,30.6691,30.3575,30.4402,235500.0
2009-01-02 12:30:00,47.88,48.08,47.8,47.95,265300.0,30.4402,30.5673,30.3893,30.4847,265300.0
2009-01-02 13:00:00,47.93,48.2,47.87,48.16,216000.0,30.472,30.6436,30.4338,30.6182,216000.0
2009-01-02 13:30:00,48.15,48.19,47.8,47.8,329600.0,30.6118,30.6373,30.3893,30.3893,329600.0
2009-01-02 14:00:00,47.83,48.13,47.5,48.08,621900.0,30.4084,30.5991,30.1986,30.5673,621900.0
2009-01-02 14:30:00,48.09,48.39,48.03,48.32,517800.0,30.5737,30.7644,30.5356,30.7199,517800.0
2009-01-02 15:00:00,48.32,48.59,48.23,48.39,642600.0,30.7199,30.8916,30.6627,30.7644,642600.0
2009-01-02 15:30:00,48.39,48.5,48.12,48.4,1309900.0,30.7644,30.8344,30.5928,30.7708,1309900.0
2009-01-05 09:30:00,47.57,48.66,47.19,47.35,639500.0,30.2431,30.9361,30.0015,30.1032,639500.0
2009-01-05 10:00:00,47.37,48.32,47.08,48.18,518300.0,30.116,30.7199,29.9316,30.6309,518300.0
2009-01-05 10:30:00,48.18,49.0,48.1,48.85,431500.0,30.6309,31.1522,30.5801,31.0569,431500.0
2009-01-05 11:00:00,48.83,48.93,48.28,48.51,404300.0,31.0442,31.1077,30.6945,30.8407,404300.0
2009-01-05 11:30:00,48.51,48.58,47.42,47.49,634000.0,30.8407,30.8852,30.1477,30.1922,634000.0
2009-01-05 12:00:00,47.51,47.55,47.2,47.55,796600.0,30.205,30.2304,30.0079,30.2304,796600.0
2009-01-05 12:30:00,47.54,47.55,47.12,47.31,529600.0,30.224,30.2304,29.957,30.0778,529600.0
2009-01-05 13:00:00,47.34,47.87,47.33,47.74,593500.0,30.0969,30.4338,30.0905,30.3512,593500.0
2009-01-05 13:30:00,47.73,48.13,47.5,48.07,570700.0,30.3448,30.5991,30.1986,30.561,570700.0
2009-01-05 14:00:00,48.08,48.26,47.76,47.81,616300.0,30.5673,30.6818,30.3639,30.3957,616300.0
2009-01-05 14:30:00,47.8,47.9,47.02,47.11,684400.0,30.3893,30.4529,29.8934,29.9507,684400.0
2009-01-05 15:00:00,47.11,47.48,46.52,46.68,895100.0,29.9507,30.1859,29.5756,29.6773,895100.0
2009-01-05 15:30:00,46.69,47.45,46.58,47.35,1504000.0,29.6836,30.1668,29.6137,30.1032,1504000.0
2009-01-06 09:30:00,47.35,47.68,44.63,45.36,2107300.0,30.1032,30.313,28.374,28.8381,2107300.0
2009-01-06 10:00:00,45.34,45.98,44.83,44.86,1240600.0,28.8254,29.2322,28.5011,28.5202,1240600.0
2009-01-06 10:30:00,44.88,45.09,44.15,44.26,808300.0,28.5329,28.6664,28.0688,28.1387,808300.0
2009-01-06 11:00:00,44.27,44.48,43.92,44.36,567200.0,28.1451,28.2786,27.9226,28.2023,567200.0
2009-01-06 11:30:00,44.38,44.88,44.34,44.8,434500.0,28.215,28.5329,28.1896,28.482,434500.0
2009-01-06 12:00:00,44.78,45.32,44.76,44.91,532000.0,28.4693,28.8126,28.4566,28.552,532000.0
2009-01-06 12:30:00,44.93,45.3,44.86,45.17,391300.0,28.5647,28.7999,28.5202,28.7173,391300.0
2009-01-06 13:00:00,45.16,45.16,44.73,44.98,447800.0,28.7109,28.7109,28.4375,28.5965,447800.0
2009-01-06 13:30:00,44.99,45.33,44.89,44.99,346700.0,28.6028,28.819,28.5393,28.6028,346700.0
2009-01-06 14:00:00,45.0,45.56,44.74,45.54,559500.0,28.6092,28.9652,28.4439,28.9525,559500.0
2009-01-06 14:30:00,45.53,45.91,45.39,45.91,572100.0,28.9462,29.1877,28.8571,29.1877,572100.0
2009-01-06 15:00:00,45.91,45.93,44.95,45.29,796300.0,29.1877,29.2005,28.5774,28.7936,796300.0
2009-01-06 15:30:00,45.29,45.69,45.12,45.58,1356800.0,28.7936,29.0479,28.6855,28.9779,1356800.0
2009-01-07 09:30:00,44.23,44.85,43.55,44.51,896700.0,28.1197,28.5138,27.6873,28.2977,896700.0
2009-01-07 10:00:00,44.51,44.7,44.19,44.56,519300.0,28.2977,28.4185,28.0942,28.3295,519300.0
2009-01-07 10:30:00,44.54,44.56,43.52,43.67,593000.0,28.3168,28.3295,27.6683,27.7636,593000.0
2009-01-07 11:00:00,43.67,44.5,43.6,44.27,586600.0,27.7636,28.2913,27.7191,28.1451,586600.0
2009-01-07 11:30:00,44.24,44.97,44.18,44.88,327400.0,28.126,28.5901,28.0879,28.5329,327400.0
2009-01-07 12:00:00,44.88,44.88,43.76,43.81,361900.0,28.5329,28.5329,27.8209,27.8526,361900.0
2009-01-07 12:30:00,43.82,44.08,43.8,43.84,261000.0,27.859,28.0243,27.8463,27.8717,261000.0
2009-01-07 13:00:00,43.86,44.19,43.83,43.94,252600.0,27.8844,28.0942,27.8654,27.9353,252600.0
2009-01-07 13:30:00,43.93,44.09,43.65,43.71,302800.0,27.9289,28.0307,27.7509,27.7891,302800.0
2009-01-07 14:00:00,43.72,43.86,43.66,43.8,368400.0,27.7954,27.8844,27.7573,27.8463,368400.0
2009-01-07 14:30:00,43.8,44.09,43.68,43.84,454600.0,27.8463,28.0307,27.77,27.8717,454600.0
2009-01-07 15:00:00,43.84,43.98,43.51,43.88,569300.0,27.8717,27.9607,27.6619,27.8971,569300.0
2009-01-07 15:30:00,43.88,44.03,43.45,43.7,1093800.0,27.8971,27.9925,27.6238,27.7827,1093800.0
2009-01-08 09:30:00,43.62,44.02,43.02,43.4,703200.0,27.7319,27.9862,27.3504,27.592,703200.0
2009-01-08 10:00:00,43.39,43.61,43.03,43.18,427300.0,27.5856,27.7255,27.3568,27.4521,427300.0
2009-01-08 10:30:00,43.17,43.34,42.88,43.25,472100.0,27.4458,27.5538,27.2614,27.4966,472100.0
2009-01-08 11:00:00,43.25,43.94,43.16,43.61,399600.0,27.4966,27.9353,27.4394,27.7255,399600.0
2009-01-08 11:30:00,43.61,43.78,43.25,43.7,251500.0,27.7255,27.8336,27.4966,27.7827,251500.0
2009-01-08 12:00:00,43.7,44.17,43.63,44.15,298000.0,27.7827,28.0815,27.7382,28.0688,298000.0
2009-01-08 12:30:00,44.15,44.27,43.93,44.05,291700.0,28.0688,28.1451,27.9289,28.0052,291700.0
2009-01-08 13:00:00,44.05,44.33,43.85,43.95,173100.0,28.0052,28.1832,27.8781,27.9417,173100.0
2009-01-08 13:30:00,43.91,44.28,43.76,44.12,218100.0,27.9162,28.1515,27.8209,28.0497,218100.0
2009-01-08 14:00:00,44.12,44.41,44.04,44.17,244800.0,28.0497,28.2341,27.9989,28.0815,244800.0
2009-01-08 14:30:00,44.17,44.94,44.07,44.75,376600.0,28.0815,28.5711,28.0179,28.4503,376600.0
2009-01-08 15:00:00,44.75,45.0,44.7,44.95,704000.0,28.4503,28.6092,28.4185,28.5774,704000.0
2009-01-08 15:30:00,44.95,45.07,44.57,45.0,1187400.0,28.5774,28.6537,28.3358,28.6092,1187400.0
2009-01-09 09:30:00,45.17,45.2,43.93,44.33,399000.0,28.7173,28.7364,27.9289,28.1832,399000.0
2009-01-09 10:00:00,44.31,44.39,43.79,44.01,301800.0,28.1705,28.2214,27.8399,27.9798,301800.0
2009-01-09 10:30:00,43.98,44.2,43.74,44.09,260700.0,27.9607,28.1006,27.8081,28.0307,260700.0
2009-01-09 11:00:00,44.09,44.61,43.99,44.3,414600.0,28.0307,28.3613,27.9671,28.1642,414600.0
2009-01-09 11:30:00,44.28,44.55,44.16,44.46,283900.0,28.1515,28.3231,28.0752,28.2659,283900.0
2009-01-09 12:00:00,44.47,44.95,44.38,44.63,267700.0,28.2722,28.5774,28.215,28.374,267700.0
2009-01-09 12:30:00,44.63,44.74,44.43,44.43,212300.0,28.374,28.4439,28.2468,28.2468,212300.0
2009-01-09 13:00:00,44.44,44.71,43.95,44.12,434200.0,28.2532,28.4248,27.9417,28.0497,434200.0
2009-01-09 13:30:00,44.12,44.31,43.98,44.09,177200.0,28.0497,28.1705,27.9607,28.0307,177200.0
2009-01-09 14:00:00,44.12,44.46,44.11,44.25,241700.0,28.0497,28.2659,28.0434,28.1324,241700.0
2009-01-09 14:30:00,44.24,44.56,44.19,44.36,280600.0,28.126,28.3295,28.0942,28.2023,280600.0
2009-01-09 15:00:00,44.33,44.5,43.73,43.92,459800.0,28.1832,28.2913,27.8018,27.9226,459800.0
2009-01-09 15:30:00,43.93,44.24,43.55,43.67,881100.0,27.9289,28.126,27.6873,27.7636,881100.0
2009-01-12 09:30:00,43.03,43.25,42.12,42.45,526700.0,27.3568,27.4966,26.7782,26.988,526700.0
2009-01-12 10:00:00,42.45,42.47,41.49,41.88,480100.0,26.988,27.0007,26.3777,26.6256,480100.0
2009-01-12 10:30:00,41.88,42.22,41.68,41.72,284300.0,26.6256,26.8418,26.4985,26.5239,284300.0
2009-01-12 11:00:00,41.72,41.77,41.24,41.26,386900.0,26.5239,26.5557,26.2187,26.2315,386900.0
2009-01-12 11:30:00,41.28,41.31,40.5,40.52,453600.0,26.2442,26.2632,25.7483,25.761,453600.0
2009-01-12 12:00:00,40.51,40.8,40.31,40.68,328000.0,25.7546,25.939,25.6275,25.8627,328000.0
2009-01-12 12:30:00,40.69,41.25,40.69,40.91,303400.0,25.8691,26.2251,25.8691,26.0089,303400.0
2009-01-12 13:00:00,40.91,41.14,40.82,41.0,309200.0,26.0089,26.1552,25.9517,26.0662,309200.0
2009-01-12 13:30:00,41.0,41.37,40.85,41.07,250900.0,26.0662,26.3014,25.9708,26.1107,250900.0
2009-01-12 14:00:00,41.08,41.08,40.81,40.83,349200.0,26.117,26.117,25.9454,25.9581,349200.0
2009-01-12 14:30:00,40.83,40.84,40.58,40.67,429100.0,25.9581,25.9644,25.7991,25.8564,429100.0
2009-01-12 15:00:00,40.66,40.84,40.51,40.7,550800.0,25.85,25.9644,25.7546,25.8754,550800.0
2009-01-12 15:30:00,40.7,40.98,40.46,40.81,1100600.0,25.8754,26.0534,25.7228,25.9454,1100600.0
2009-01-13 09:30:00,40.55,42.33,40.41,41.98,639800.0,25.7801,26.9117,25.6911,26.6892,639800.0
2009-01-13 10:00:00,41.98,42.31,41.59,41.9,610200.0,26.6892,26.899,26.4413,26.6383,610200.0
2009-01-13 10:30:00,41.9,42.42,41.63,42.16,436000.0,26.6383,26.9689,26.4667,26.8036,436000.0
2009-01-13 11:00:00,42.13,42.33,41.65,42.19,314400.0,26.7846,26.9117,26.4794,26.8227,314400.0
2009-01-13 11:30:00,42.16,42.35,41.9,42.18,336400.0,26.8036,26.9244,26.6383,26.8164,336400.0
2009-01-13 12:00:00,42.19,42.25,41.73,41.79,299400.0,26.8227,26.8609,26.5303,26.5684,299400.0
2009-01-13 12:30:00,41.78,42.11,41.73,41.85,253900.0,26.5621,26.7719,26.5303,26.6066,253900.0
2009-01-13 13:00:00,41.86,41.97,41.34,41.48,257300.0,26.6129,26.6828,26.2823,26.3713,257300.0
2009-01-13 13:30:00,41.45,41.47,40.83,40.94,316500.0,26.3523,26.365,25.9581,26.028,316500.0
2009-01-13 14:00:00,40.94,41.65,40.94,41.49,344500.0,26.028,26.4794,26.028,26.3777,344500.0
2009-01-13 14:30:00,41.5,42.55,41.47,42.27,596100.0,26.384,27.0516,26.365,26.8736,596100.0
2009-01-13 15:00:00,42.27,42.27,41.69,42.07,488200.0,26.8736,26.8736,26.5048,26.7464,488200.0
2009-01-13 15:30:00,42.09,42.5,41.77,42.11,986800.0,26.7591,27.0198,26.5557,26.7719,986800.0
2009-01-14 09:30:00,41.12,41.21,40.07,40.41,930800.0,26.1425,26.1997,25.4749,25.6911,930800.0
2009-01-14 10:00:00,40.38,40.62,40.1,40.26,419000.0,25.672,25.8246,25.494,25.5957,419000.0
2009-01-14 10:30:00,40.24,40.25,39.61,40.15,636500.0,25.583,25.5893,25.1825,25.5258,636500.0
2009-01-14 11:00:00,40.14,40.28,39.85,40.07,375800.0,25.5194,25.6084,25.335,25.4749,375800.0
2009-01-14 11:30:00,40.04,40.27,39.86,40.02,322600.0,25.4558,25.6021,25.3414,25.4431,322600.0
2009-01-14 12:00:00,40.0,40.05,39.7,39.85,178500.0,25.4304,25.4622,25.2397,25.335,178500.0
2009-01-14 12:30:00,39.84,40.03,39.5,40.03,202000.0,25.3287,25.4495,25.1125,25.4495,202000.0
2009-01-14 13:00:00,40.01,40.07,39.55,39.57,233700.0,25.4368,25.4749,25.1443,25.157,233700.0
2009-01-14 13:30:00,39.58,39.75,39.48,39.66,574700.0,25.1634,25.2715,25.0998,25.2142,574700.0
2009-01-14 14:00:00,39.65,40.01,39.51,39.66,1078700.0,25.2079,25.4368,25.1189,25.2142,1078700.0
2009-01-14 14:30:00,39.67,40.04,39.65,39.81,669400.0,25.2206,25.4558,25.2079,25.3096,669400.0
2009-01-14 15:00:00,39.8,39.8,39.51,39.61,969200.0,25.3032,25.3032,25.1189,25.1825,969200.0
2009-01-14 15:30:00,39.61,39.75,39.2,39.44,2343900.0,25.1825,25.2715,24.9218,25.0744,2343900.0
2009-01-15 09:30:00,39.74,40.16,39.0,39.08,912600.0,25.2651,25.5321,24.7946,24.8455,912600.0
2009-01-15 10:00:00,39.06,39.22,37.54,37.54,1129800.0,24.8328,24.9345,23.8664,23.8664,1129800.0
2009-01-15 10:30:00,37.54,37.69,37.23,37.32,819700.0,23.8664,23.9618,23.6693,23.7266,819700.0
2009-01-15 11:00:00,37.34,37.64,37.28,37.46,657800.0,23.7393,23.93,23.7011,23.8156,657800.0
2009-01-15 11:30:00,37.47,37.98,37.42,37.91,615100.0,23.8219,24.1462,23.7901,24.1017,615100.0
2009-01-15 12:00:00,37.92,38.13,37.78,37.88,509600.0,24.108,24.2415,24.019,24.0826,509600.0
2009-01-15 12:30:00,37.87,37.9,37.5,37.75,365400.0,24.0762,24.0953,23.841,23.9999,365400.0
2009-01-15 13:00:00,37.77,38.44,37.77,38.43,484500.0,24.0127,24.4386,24.0127,24.4323,484500.0
2009-01-15 13:30:00,38.43,40.0,38.39,39.97,837900.0,24.4323,25.4304,24.4068,25.4113,837900.0
2009-01-15 14:00:00,39.98,40.52,39.85,40.52,1518600.0,25.4177,25.761,25.335,25.761,1518600.0
2009-01-15 14:30:00,40.53,41.59,40.42,40.85,1304300.0,25.7674,26.4413,25.6974,25.9708,1304300.0
2009-01-15 15:00:00,40.84,41.54,40.65,40.8,882600.0,25.9644,26.4095,25.8436,25.939,882600.0
2009-01-15 15:30:00,40.78,41.14,39.87,40.95,1392300.0,25.9263,26.1552,25.3478,26.0344,1392300.0
2009-01-16 09:30:00,41.72,42.59,41.23,42.47,1008200.0,26.5239,27.077,26.2124,27.0007,1008200.0
2009-01-16 10:00:00,42.47,42.75,42.18,42.58,806900.0,27.0007,27.1787,26.8164,27.0707,806900.0
2009-01-16 10:30:00,42.56,42.97,42.01,42.28,554100.0,27.0579,27.3186,26.7083,26.8799,554100.0
2009-01-16 11:00:00,42.25,42.47,41.84,42.4,453000.0,26.8609,27.0007,26.6002,26.9562,453000.0
2009-01-16 11:30:00,42.36,42.44,41.26,41.4,438700.0,26.9308,26.9817,26.2315,26.3205,438700.0
2009-01-16 12:00:00,41.4,41.52,40.5,40.82,344700.0,26.3205,26.3968,25.7483,25.9517,344700.0
2009-01-16 12:30:00,40.84,41.7,40.72,41.61,458500.0,25.9644,26.5112,25.8881,26.454,458500.0
2009-01-16 13:00:00,41.62,41.92,41.28,41.6,302200.0,26.4603,26.6511,26.2442,26.4476,302200.0
2009-01-16 13:30:00,41.63,42.14,41.56,41.94,234000.0,26.4667,26.7909,26.4222,26.6638,234000.0
2009-01-16 14:00:00,41.95,42.29,41.56,41.95,321200.0,26.6701,26.8863,26.4222,26.6701,321200.0
2009-01-16 14:30:00,41.97,42.27,41.64,42.23,473200.0,26.6828,26.8736,26.473,26.8481,473200.0
2009-01-16 15:00:00,42.25,42.4,41.8,41.8,570100.0,26.8609,26.9562,26.5748,26.5748,570100.0
2009-01-16 15:30:00,41.82,42.25,41.76,42.07,916300.0,26.5875,26.8609,26.5493,26.7464,916300.0
2009-01-20 09:30:00,41.0,42.17,40.24,40.51,703400.0,26.0662,26.81,25.583,25.7546,703400.0
2009-01-20 10:00:00,40.51,41.14,39.72,41.14,715200.0,25.7546,26.1552,25.2524,26.1552,715200.0
2009-01-20 10:30:00,41.14,41.22,40.61,41.01,295000.0,26.1552,26.206,25.8182,26.0725,295000.0
2009-01-20 11:00:00,40.99,41.35,40.82,41.27,381700.0,26.0598,26.2887,25.9517,26.2378,381700.0
2009-01-20 11:30:00,41.26,42.04,41.26,41.94,358000.0,26.2315,26.7274,26.2315,26.6638,358000.0
2009-01-20 12:00:00,41.94,42.64,41.85,41.91,469900.0,26.6638,27.1088,26.6066,26.6447,469900.0
2009-01-20 12:30:00,41.92,42.61,41.91,42.14,277100.0,26.6511,27.0897,26.6447,26.7909,277100.0
2009-01-20 13:00:00,42.11,42.38,41.81,42.04,344200.0,26.7719,26.9435,26.5811,26.7274,344200.0
2009-01-20 13:30:00,42.03,42.03,41.3,41.3,256000.0,26.721,26.721,26.2569,26.2569,256000.0
2009-01-20 14:00:00,41.31,41.5,41.02,41.34,399500.0,26.2632,26.384,26.0789,26.2823,399500.0
2009-01-20 14:30:00,41.34,41.43,40.59,40.7,349600.0,26.2823,26.3395,25.8055,25.8754,349600.0
2009-01-20 15:00:00,40.69,40.77,40.04,40.48,657800.0,25.8691,25.9199,25.4558,25.7356,657800.0
2009-01-20 15:30:00,40.49,41.06,39.89,40.02,1403600.0,25.7419,26.1043,25.3605,25.4431,1403600.0
2009-01-21 09:30:00,40.86,41.19,38.73,39.47,1027000.0,25.9772,26.187,24.623,25.0934,1027000.0
2009-01-21 10:00:00,39.5,40.19,39.39,39.69,581600.0,25.1125,25.5512,25.0426,25.2333,581600.0
2009-01-21 10:30:00,39.69,39.85,39.19,39.2,578200.0,25.2333,25.335,24.9154,24.9218,578200.0
2009-01-21 11:00:00,39.2,39.65,39.17,39.55,401200.0,24.9218,25.2079,24.9027,25.1443,401200.0
2009-01-21 11:30:00,39.56,40.01,39.45,39.55,440500.0,25.1507,25.4368,25.0807,25.1443,440500.0
2009-01-21 12:00:00,39.55,39.95,39.4,39.57,340000.0,25.1443,25.3986,25.0489,25.157,340000.0
2009-01-21 12:30:00,39.57,39.83,39.32,39.79,314800.0,25.157,25.3223,24.9981,25.2969,314800.0
2009-01-21 13:00:00,39.79,39.89,39.48,39.51,290700.0,25.2969,25.3605,25.0998,25.1189,290700.0
2009-01-21 13:30:00,39.51,40.41,39.45,40.41,467000.0,25.1189,25.6911,25.0807,25.6911,467000.0
2009-01-21 14:00:00,40.41,40.43,39.95,40.1,352600.0,25.6911,25.7038,25.3986,25.494,352600.0
2009-01-21 14:30:00,40.11,40.33,39.94,40.22,577500.0,25.5003,25.6402,25.3923,25.5703,577500.0
2009-01-21 15:00:00,40.24,40.42,39.96,40.25,794100.0,25.583,25.6974,25.405,25.5893,794100.0
2009-01-21 15:30:00,40.24,40.99,40.12,40.87,1671100.0,25.583,26.0598,25.5067,25.9835,1671100.0
2009-01-22 09:30:00,40.25,40.81,39.57,40.2,568600.0,25.5893,25.9454,25.157,25.5576,568600.0
2009-01-22 10:00:00,40.17,41.2,40.08,40.54,470100.0,25.5385,26.1933,25.4813,25.7737,470100.0
2009-01-22 10:30:00,40.53,40.53,39.92,40.03,362500.0,25.7674,25.7674,25.3795,25.4495,362500.0
2009-01-22 11:00:00,40.02,40.03,39.47,39.59,437900.0,25.4431,25.4495,25.0934,25.1697,437900.0
2009-01-22 11:30:00,39.57,39.58,39.02,39.13,441900.0,25.157,25.1634,24.8074,24.8773,441900.0
2009-01-22 12:00:00,39.13,39.35,39.0,39.32,436100.0,24.8773,25.0172,24.7946,24.9981,436100.0
2009-01-22 12:30:00,39.34,39.54,39.09,39.35,491600.0,25.0108,25.138,24.8519,25.0172,491600.0
2009-01-22 13:00:00,39.35,39.68,39.09,39.32,365600.0,25.0172,25.227,24.8519,24.9981,365600.0
2009-01-22 13:30:00,39.32,39.91,39.16,39.89,357200.0,24.9981,25.3732,24.8964,25.3605,357200.0
2009-01-22 14:00:00,39.88,40.54,39.79,40.09,577400.0,25.3541,25.7737,25.2969,25.4876,577400.0
2009-01-22 14:30:00,40.07,40.19,39.45,39.97,442400.0,25.4749,25.5512,25.0807,25.4113,442400.0
2009-01-22 15:00:00,39.96,40.0,39.16,39.54,599100.0,25.405,25.4304,24.8964,25.138,599100.0
2009-01-22 15:30:00,39.51,40.04,39.2,39.2,903200.0,25.1189,25.4558,24.9218,24.9218,903200.0
2009-01-23 09:30:00,38.03,39.17,37.6,38.71,749200.0,24.178,24.9027,23.9046,24.6103,749200.0
2009-01-23 10:00:00,38.68,39.67,38.65,39.47,535100.0,24.5912,25.2206,24.5721,25.0934,535100.0
2009-01-23 10:30:00,39.46,39.48,38.91,39.23,241100.0,25.0871,25.0998,24.7374,24.9409,241100.0
2009-01-23 11:00:00,39.25,40.22,39.23,39.71,484300.0,24.9536,25.5703,24.9409,25.246,484300.0
2009-01-23 11:30:00,39.71,40.08,39.5,39.65,316300.0,25.246,25.4813,25.1125,25.2079,316300.0
2009-01-23 12:00:00,39.65,40.09,39.64,39.97,631500.0,25.2079,25.4876,25.2015,25.4113,631500.0
2009-01-23 12:30:00,39.95,39.99,39.53,39.77,617900.0,25.3986,25.424,25.1316,25.2842,617900.0
2009-01-23 13:00:00,39.77,40.59,39.66,40.25,530700.0,25.2842,25.8055,25.2142,25.5893,530700.0
2009-01-23 13:30:00,40.25,40.72,40.16,40.48,353500.0,25.5893,25.8881,25.5321,25.7356,353500.0
2009-01-23 14:00:00,40.48,40.53,39.8,40.09,376500.0,25.7356,25.7674,25.3032,25.4876,376500.0
2009-01-23 14:30:00,40.1,40.18,39.47,39.68,479100.0,25.494,25.5448,25.0934,25.227,479100.0
2009-01-23 15:00:00,39.67,39.82,39.17,39.37,625400.0,25.2206,25.316,24.9027,25.0299,625400.0
2009-01-23 15:30:00,39.37,39.69,39.22,39.38,1159400.0,25.0299,25.2333,24.9345,25.0362,1159400.0
2009-01-26 09:30:00,39.35,40.43,39.04,40.17,691300.0,25.0172,25.7038,24.8201,25.5385,691300.0
2009-01-26 10:00:00,40.17,40.62,39.97,40.16,837800.0,25.5385,25.8246,25.4113,25.5321,837800.0
2009-01-26 10:30:00,40.15,40.31,39.86,40.03,330400.0,25.5258,25.6275,25.3414,25.4495,330400.0
2009-01-26 11:00:00,40.03,40.32,39.54,39.81,322900.0,25.4495,25.6338,25.138,25.3096,322900.0
2009-01-26 11:30:00,39.82,39.86,39.21,39.62,193600.0,25.316,25.3414,24.9281,25.1888,193600.0
2009-01-26 12:00:00,39.63,39.82,39.46,39.47,443300.0,25.1952,25.316,25.0871,25.0934,443300.0
2009-01-26 12:30:00,39.48,39.5,38.7,38.85,397100.0,25.0998,25.1125,24.6039,24.6993,397100.0
2009-01-26 13:00:00,38.86,38.99,38.41,38.49,318900.0,24.7056,24.7883,24.4195,24.4704,318900.0
2009-01-26 13:30:00,38.47,38.47,37.92,38.01,514000.0,24.4577,24.4577,24.108,24.1652,514000.0
2009-01-26 14:00:00,38.01,38.19,37.41,38.06,625100.0,24.1652,24.2797,23.7838,24.197,625100.0
2009-01-26 14:30:00,38.06,38.2,37.58,37.97,848500.0,24.197,24.286,23.8919,24.1398,848500.0
2009-01-26 15:00:00,37.95,38.09,37.43,37.8,788200.0,24.1271,24.2161,23.7965,24.0317,788200.0
2009-01-26 15:30:00,37.8,37.93,36.95,37.36,1618800.0,24.0317,24.1144,23.4913,23.752,1618800.0
2009-01-27 09:30:00,38.89,39.45,37.58,39.39,2333300.0,24.7247,25.0807,23.8919,25.0426,2333300.0
2009-01-27 10:00:00,39.38,40.33,38.79,39.81,1672200.0,25.0362,25.6402,24.6611,25.3096,1672200.0
2009-01-27 10:30:00,39.8,40.05,39.28,39.89,761400.0,25.3032,25.4622,24.9727,25.3605,761400.0
2009-01-27 11:00:00,39.86,40.5,39.7,39.83,549300.0,25.3414,25.7483,25.2397,25.3223,549300.0
2009-01-27 11:30:00,39.8,40.19,39.59,40.0,320500.0,25.3032,25.5512,25.1697,25.4304,320500.0
2009-01-27 12:00:00,40.0,40.49,39.67,40.45,438200.0,25.4304,25.7419,25.2206,25.7165,438200.0
2009-01-27 12:30:00,40.45,40.8,40.25,40.73,488300.0,25.7165,25.939,25.5893,25.8945,488300.0
2009-01-27 13:00:00,40.73,40.86,40.36,40.47,453400.0,25.8945,25.9772,25.6593,25.7292,453400.0
2009-01-27 13:30:00,40.44,40.76,40.22,40.3,386200.0,25.7101,25.9136,25.5703,25.6211,386200.0
2009-01-27 14:00:00,40.3,40.46,39.83,39.87,511000.0,25.6211,25.7228,25.3223,25.3478,511000.0
2009-01-27 14:30:00,39.86,40.35,39.64,40.15,525300.0,25.3414,25.6529,25.2015,25.5258,525300.0
2009-01-27 15:00:00,40.16,40.34,39.73,40.25,565300.0,25.5321,25.6466,25.2587,25.5893,565300.0
2009-01-27 15:30:00,40.24,40.24,39.76,39.82,872900.0,25.583,25.583,25.2778,25.316,872900.0
2009-01-28 09:30:00,41.32,43.18,41.0,43.0,2017200.0,26.2696,27.4521,26.0662,27.3377,2017200.0
2009-01-28 10:00:00,43.01,43.88,42.99,43.73,1083200.0,27.344,27.8971,27.3313,27.8018,1083200.0
2009-01-28 10:30:00,43.73,44.27,43.63,44.14,848400.0,27.8018,28.1451,27.7382,28.0624,848400.0
2009-01-28 11:00:00,44.15,44.44,43.7,44.26,737300.0,28.0688,28.2532,27.7827,28.1387,737300.0
2009-01-28 11:30:00,44.25,44.31,43.67,44.13,657600.0,28.1324,28.1705,27.7636,28.0561,657600.0
2009-01-28 12:00:00,44.12,44.27,43.95,44.18,271900.0,28.0497,28.1451,27.9417,28.0879,271900.0
2009-01-28 12:30:00,44.2,44.42,44.0,44.28,420800.0,28.1006,28.2405,27.9734,28.1515,420800.0
2009-01-28 13:00:00,44.28,44.78,44.0,44.73,472100.0,28.1515,28.4693,27.9734,28.4375,472100.0
2009-01-28 13:30:00,44.73,45.07,44.29,44.3,723900.0,28.4375,28.6537,28.1578,28.1642,723900.0
2009-01-28 14:00:00,44.28,44.91,44.09,44.41,653100.0,28.1515,28.552,28.0307,28.2341,653100.0
2009-01-28 14:30:00,44.4,44.81,44.1,44.77,746300.0,28.2277,28.4884,28.037,28.463,746300.0
2009-01-28 15:00:00,44.79,44.85,43.81,44.01,794500.0,28.4757,28.5138,27.8526,27.9798,794500.0
2009-01-28 15:30:00,44.01,44.63,43.87,44.49,1062500.0,27.9798,28.374,27.8908,28.285,1062500.0
2009-01-29 09:30:00,43.82,44.03,42.82,43.11,782000.0,27.859,27.9925,27.2232,27.4076,782000.0
2009-01-29 10:00:00,43.1,43.24,42.52,43.16,615400.0,27.4013,27.4903,27.0325,27.4394,615400.0
2009-01-29 10:30:00,43.17,43.93,42.95,43.89,480800.0,27.4458,27.9289,27.3059,27.9035,480800.0
2009-01-29 11:00:00,43.88,43.91,43.34,43.34,335500.0,27.8971,27.9162,27.5538,27.5538,335500.0
2009-01-29 11:30:00,43.33,43.52,43.24,43.26,290400.0,27.5475,27.6683,27.4903,27.503,290400.0
2009-01-29 12:00:00,43.24,43.41,42.9,43.27,404000.0,27.4903,27.5983,27.2741,27.5093,404000.0
2009-01-29 12:30:00,43.27,43.41,42.81,43.0,312300.0,27.5093,27.5983,27.2169,27.3377,312300.0
2009-01-29 13:00:00,42.98,43.48,42.93,43.36,324900.0,27.325,27.6428,27.2932,27.5666,324900.0
2009-01-29 13:30:00,43.38,43.57,43.09,43.28,366000.0,27.5793,27.7001,27.3949,27.5157,366000.0
2009-01-29 14:00:00,43.27,43.64,43.25,43.52,456900.0,27.5093,27.7446,27.4966,27.6683,456900.0
2009-01-29 14:30:00,43.51,43.59,43.1,43.2,481400.0,27.6619,27.7128,27.4013,27.4648,481400.0
2009-01-29 15:00:00,43.22,43.49,42.95,43.04,585500.0,27.4775,27.6492,27.3059,27.3631,585500.0
2009-01-29 15:30:00,43.05,43.18,42.76,43.07,985600.0,27.3695,27.4521,27.1851,27.3822,985600.0
2009-01-30 09:30:00,42.01,42.18,40.87,40.94,969200.0,26.7083,26.8164,25.9835,26.028,969200.0
2009-01-30 10:00:00,40.93,41.31,40.68,40.89,726000.0,26.0217,26.2632,25.8627,25.9962,726000.0
2009-01-30 10:30:00,40.87,41.41,40.8,41.25,601900.0,25.9835,26.3268,25.939,26.2251,601900.0
2009-01-30 11:00:00,41.25,41.58,40.82,41.0,527800.0,26.2251,26.4349,25.9517,26.0662,527800.0
2009-01-30 11:30:00,40.97,41.35,40.86,41.11,249600.0,26.0471,26.2887,25.9772,26.1361,249600.0
2009-01-30 12:00:00,41.12,41.26,40.92,40.94,255700.0,26.1425,26.2315,26.0153,26.028,255700.0
2009-01-30 12:30:00,40.96,41.24,40.8,41.16,336400.0,26.0407,26.2187,25.939,26.1679,336400.0
2009-01-30 13:00:00,41.17,41.5,40.83,40.99,439300.0,26.1742,26.384,25.9581,26.0598,439300.0
2009-01-30 13:30:00,41.0,41.0,40.61,40.88,513200.0,26.0662,26.0662,25.8182,25.9899,513200.0
2009-01-30 14:00:00,40.87,41.13,40.57,41.01,447400.0,25.9835,26.1488,25.7928,26.0725,447400.0
2009-01-30 14:30:00,41.0,41.23,40.88,41.06,457000.0,26.0662,26.2124,25.9899,26.1043,457000.0
2009-01-30 15:00:00,41.05,41.29,40.51,40.59,729300.0,26.0979,26.2505,25.7546,25.8055,729300.0
2009-01-30 15:30:00,40.57,40.9,40.4,40.82,1209700.0,25.7928,26.0026,25.6847,25.9517,1209700.0
2009-02-02 09:30:00,40.14,41.35,39.51,40.0,681500.0,25.5194,26.2887,25.1189,25.4304,681500.0
2009-02-02 10:00:00,40.0,41.39,39.76,41.37,826500.0,25.4304,26.3141,25.2778,26.3014,826500.0
2009-02-02 10:30:00,41.36,41.68,40.63,40.87,661800.0,26.295,26.4985,25.8309,25.9835,661800.0
2009-02-02 11:00:00,40.87,40.97,40.49,40.6,306800.0,25.9835,26.0471,25.7419,25.8119,306800.0
2009-02-02 11:30:00,40.63,40.87,40.4,40.55,246500.0,25.8309,25.9835,25.6847,25.7801,246500.0
2009-02-02 12:00:00,40.57,40.84,40.5,40.7,181200.0,25.7928,25.9644,25.7483,25.8754,181200.0
2009-02-02 12:30:00,40.7,41.07,40.65,40.76,263800.0,25.8754,26.1107,25.8436,25.9136,263800.0
2009-02-02 13:00:00,40.78,40.89,40.33,40.4,518500.0,25.9263,25.9962,25.6402,25.6847,518500.0
2009-02-02 13:30:00,40.39,40.48,40.2,40.28,402300.0,25.6783,25.7356,25.5576,25.6084,402300.0
2009-02-02 14:00:00,40.31,40.36,40.08,40.18,390200.0,25.6275,25.6593,25.4813,25.5448,390200.0
2009-02-02 14:30:00,40.19,40.24,39.75,39.83,612500.0,25.5512,25.583,25.2715,25.3223,612500.0
2009-02-02 15:00:00,39.82,40.2,39.74,40.17,743800.0,25.316,25.5576,25.2651,25.5385,743800.0
2009-02-02 15:30:00,40.17,40.68,40.17,40.38,1073700.0,25.5385,25.8627,25.5385,25.672,1073700.0
2009-02-03 09:30:00,40.89,41.8,40.62,41.69,601200.0,25.9962,26.5748,25.8246,26.5048,601200.0
2009-02-03 10:00:00,41.69,42.32,41.33,42.19,882000.0,26.5048,26.9054,26.276,26.8227,882000.0
2009-02-03 10:30:00,42.2,42.66,42.01,42.06,465000.0,26.8291,27.1215,26.7083,26.7401,465000.0
2009-02-03 11:00:00,42.06,43.0,42.01,42.74,560000.0,26.7401,27.3377,26.7083,27.1724,560000.0
2009-02-03 11:30:00,42.75,42.79,42.31,42.65,350300.0,27.1787,27.2042,26.899,27.1152,350300.0
2009-02-03 12:00:00,42.66,42.84,42.52,42.6,323700.0,27.1215,27.236,27.0325,27.0834,323700.0
2009-02-03 12:30:00,42.61,42.75,42.35,42.35,223100.0,27.0897,27.1787,26.9244,26.9244,223100.0
2009-02-03 13:00:00,42.36,42.58,42.26,42.32,242800.0,26.9308,27.0707,26.8672,26.9054,242800.0
2009-02-03 13:30:00,42.3,42.67,42.14,42.31,307500.0,26.8926,27.1279,26.7909,26.899,307500.0
2009-02-03 14:00:00,42.33,42.69,42.1,42.29,477700.0,26.9117,27.1406,26.7655,26.8863,477700.0
2009-02-03 14:30:00,42.29,42.73,42.26,42.51,491700.0,26.8863,27.166,26.8672,27.0262,491700.0
2009-02-03 15:00:00,42.51,42.99,42.35,42.88,510400.0,27.0262,27.3313,26.9244,27.2614,510400.0
2009-02-03 15:30:00,42.89,42.94,42.53,42.59,876300.0,27.2677,27.2995,27.0389,27.077,876300.0
2009-02-04 09:30:00,43.09,44.84,43.07,44.6,837500.0,27.3949,28.5075,27.3822,28.3549,837500.0
2009-02-04 10:00:00,44.59,45.0,44.32,44.54,778400.0,28.3485,28.6092,28.1769,28.3168,778400.0
2009-02-04 10:30:00,44.51,44.84,43.82,43.87,685000.0,28.2977,28.5075,27.859,27.8908,685000.0
2009-02-04 11:00:00,43.89,44.85,43.84,44.69,657900.0,27.9035,28.5138,27.8717,28.4121,657900.0
2009-02-04 11:30:00,44.69,44.69,43.9,44.02,440300.0,28.4121,28.4121,27.9099,27.9862,440300.0
2009-02-04 12:00:00,44.02,44.24,43.76,43.89,373300.0,27.9862,28.126,27.8209,27.9035,373300.0
2009-02-04 12:30:00,43.89,44.12,43.59,43.7,339200.0,27.9035,28.0497,27.7128,27.7827,339200.0
2009-02-04 13:00:00,43.7,43.83,43.48,43.81,363800.0,27.7827,27.8654,27.6428,27.8526,363800.0
2009-02-04 13:30:00,43.81,43.85,42.83,43.2,504400.0,27.8526,27.8781,27.2296,27.4648,504400.0
2009-02-04 14:00:00,43.2,43.23,42.8,42.86,377700.0,27.4648,27.4839,27.2105,27.2487,377700.0
2009-02-04 14:30:00,42.87,43.2,42.64,43.17,627900.0,27.255,27.4648,27.1088,27.4458,627900.0
2009-02-04 15:00:00,43.14,43.48,42.93,43.21,775000.0,27.4267,27.6428,27.2932,27.4712,775000.0
2009-02-04 15:30:00,43.2,43.29,42.6,42.77,892500.0,27.4648,27.5221,27.0834,27.1915,892500.0
2009-02-05 09:30:00,42.55,43.14,42.35,42.69,520100.0,27.0516,27.4267,26.9244,27.1406,520100.0
2009-02-05 10:00:00,42.7,43.65,42.62,43.4,626000.0,27.147,27.7509,27.0961,27.592,626000.0
2009-02-05 10:30:00,43.38,44.23,43.22,44.16,776300.0,27.5793,28.1197,27.4775,28.0752,776300.0
2009-02-05 11:00:00,44.17,44.35,43.82,44.05,754000.0,28.0815,28.196,27.859,28.0052,754000.0
2009-02-05 11:30:00,44.07,44.69,44.01,44.69,522400.0,28.0179,28.4121,27.9798,28.4121,522400.0
2009-02-05 12:00:00,44.7,44.97,44.3,44.3,524400.0,28.4185,28.5901,28.1642,28.1642,524400.0
2009-02-05 12:30:00,44.31,44.63,44.18,44.59,413200.0,28.1705,28.374,28.0879,28.3485,413200.0
2009-02-05 13:00:00,44.59,44.75,44.1,44.18,452700.0,28.3485,28.4503,28.037,28.0879,452700.0
2009-02-05 13:30:00,44.19,44.5,44.06,44.14,530300.0,28.0942,28.2913,28.0116,28.0624,530300.0
2009-02-05 14:00:00,44.12,44.75,44.12,44.75,478500.0,28.0497,28.4503,28.0497,28.4503,478500.0
2009-02-05 14:30:00,44.74,44.82,44.2,44.27,565400.0,28.4439,28.4948,28.1006,28.1451,565400.0
2009-02-05 15:00:00,44.28,44.39,44.01,44.38,720400.0,28.1515,28.2214,27.9798,28.215,720400.0
2009-02-05 15:30:00,44.38,44.45,44.05,44.19,1141400.0,28.215,28.2595,28.0052,28.0942,1141400.0
2009-02-06 09:30:00,44.65,46.13,44.6,46.0,1086200.0,28.3867,29.3276,28.3549,29.245,1086200.0
2009-02-06 10:00:00,46.01,46.25,45.19,45.39,844200.0,29.2513,29.4039,28.73,28.8571,844200.0
2009-02-06 10:30:00,45.39,45.46,45.0,45.22,522200.0,28.8571,28.9016,28.6092,28.7491,522200.0
2009-02-06 11:00:00,45.22,45.74,45.22,45.6,439300.0,28.7491,29.0797,28.7491,28.9907,439300.0
2009-02-06 11:30:00,45.59,45.95,45.55,45.93,397900.0,28.9843,29.2132,28.9589,29.2005,397900.0
2009-02-06 12:00:00,45.93,46.15,45.73,45.87,410800.0,29.2005,29.3403,29.0733,29.1623,410800.0
2009-02-06 12:30:00,45.88,46.2,45.86,46.03,365400.0,29.1687,29.3721,29.156,29.264,365400.0
2009-02-06 13:00:00,46.0,46.31,45.94,46.09,557700.0,29.245,29.442,29.2068,29.3022,557700.0
2009-02-06 13:30:00,46.08,46.24,45.91,46.0,546200.0,29.2958,29.3975,29.1877,29.245,546200.0
2009-02-06 14:00:00,45.99,46.0,45.54,45.83,604100.0,29.2386,29.245,28.9525,29.1369,604100.0
2009-02-06 14:30:00,45.84,46.0,45.71,45.82,528800.0,29.1432,29.245,29.0606,29.1305,528800.0
2009-02-06 15:00:00,45.8,46.06,45.56,45.94,735200.0,29.1178,29.2831,28.9652,29.2068,735200.0
2009-02-06 15:30:00,45.94,46.1,45.73,45.89,1253700.0,29.2068,29.3085,29.0733,29.175,1253700.0
2009-02-09 09:30:00,46.86,46.86,45.95,46.2,550800.0,29.7917,29.7917,29.2132,29.3721,550800.0
2009-02-09 10:00:00,46.18,46.29,45.49,45.84,554700.0,29.3594,29.4293,28.9207,29.1432,554700.0
2009-02-09 10:30:00,45.83,46.3,45.61,46.3,554700.0,29.1369,29.4357,28.997,29.4357,554700.0
2009-02-09 11:00:00,46.3,46.44,46.07,46.41,501600.0,29.4357,29.5247,29.2895,29.5056,501600.0
2009-02-09 11:30:00,46.42,46.49,46.16,46.48,382500.0,29.512,29.5565,29.3467,29.5501,382500.0
2009-02-09 12:00:00,46.49,46.58,46.12,46.51,344700.0,29.5565,29.6137,29.3213,29.5692,344700.0
2009-02-09 12:30:00,46.5,46.54,46.0,46.08,239400.0,29.5628,29.5883,29.245,29.2958,239400.0
2009-02-09 13:00:00,46.08,46.15,45.67,45.68,261800.0,29.2958,29.3403,29.0352,29.0415,261800.0
2009-02-09 13:30:00,45.68,45.71,45.17,45.46,277400.0,29.0415,29.0606,28.7173,28.9016,277400.0
2009-02-09 14:00:00,45.48,45.55,44.34,44.51,622600.0,28.9144,28.9589,28.1896,28.2977,622600.0
2009-02-09 14:30:00,44.52,44.88,44.38,44.65,391100.0,28.304,28.5329,28.215,28.3867,391100.0
2009-02-09 15:00:00,44.65,45.66,44.65,45.57,488500.0,28.3867,29.0288,28.3867,28.9716,488500.0
2009-02-09 15:30:00,45.59,45.71,45.16,45.3,731300.0,28.9843,29.0606,28.7109,28.7999,731300.0
2009-02-10 09:30:00,44.79,45.97,44.31,45.4,504500.0,28.4757,29.2259,28.1705,28.8635,504500.0
2009-02-10 10:00:00,45.39,45.55,44.4,44.55,437900.0,28.8571,28.9589,28.2277,28.3231,437900.0
2009-02-10 10:30:00,44.56,44.91,44.43,44.57,327400.0,28.3295,28.552,28.2468,28.3358,327400.0
2009-02-10 11:00:00,44.56,45.04,43.69,43.93,542700.0,28.3295,28.6346,27.7764,27.9289,542700.0
2009-02-10 11:30:00,43.93,43.94,42.84,43.5,710900.0,27.9289,27.9353,27.236,27.6556,710900.0
2009-02-10 12:00:00,43.51,43.74,43.2,43.34,300800.0,27.6619,27.8081,27.4648,27.5538,300800.0
2009-02-10 12:30:00,43.32,43.8,43.14,43.62,289000.0,27.5411,27.8463,27.4267,27.7319,289000.0
2009-02-10 13:00:00,43.62,43.67,42.9,43.0,390300.0,27.7319,27.7636,27.2741,27.3377,390300.0
2009-02-10 13:30:00,42.98,43.37,42.89,43.18,286600.0,27.325,27.5729,27.2677,27.4521,286600.0
2009-02-10 14:00:00,43.16,43.32,42.53,42.53,451300.0,27.4394,27.5411,27.0389,27.0389,451300.0
2009-02-10 14:30:00,42.53,42.63,42.1,42.17,707100.0,27.0389,27.1024,26.7655,26.81,707100.0
2009-02-10 15:00:00,42.17,42.37,41.93,42.2,894400.0,26.81,26.9372,26.6574,26.8291,894400.0
2009-02-10 15:30:00,42.21,42.68,42.0,42.4,1246700.0,26.8354,27.1342,26.7019,26.9562,1246700.0
2009-02-11 09:30:00,43.23,43.74,42.87,43.68,492200.0,27.4839,27.8081,27.255,27.77,492200.0
2009-02-11 10:00:00,43.67,43.87,43.26,43.41,491000.0,27.7636,27.8908,27.503,27.5983,491000.0
2009-02-11 10:30:00,43.4,43.74,43.27,43.41,417300.0,27.592,27.8081,27.5093,27.5983,417300.0
2009-02-11 11:00:00,43.36,43.59,42.88,43.53,421300.0,27.5666,27.7128,27.2614,27.6746,421300.0
2009-02-11 11:30:00,43.51,43.78,43.36,43.71,323300.0,27.6619,27.8336,27.5666,27.7891,323300.0
2009-02-11 12:00:00,43.71,43.96,43.71,43.85,276600.0,27.7891,27.948,27.7891,27.8781,276600.0
2009-02-11 12:30:00,43.84,43.98,43.16,43.27,309600.0,27.8717,27.9607,27.4394,27.5093,309600.0
2009-02-11 13:00:00,43.27,43.41,42.68,42.81,331900.0,27.5093,27.5983,27.1342,27.2169,331900.0
2009-02-11 13:30:00,42.8,42.82,41.9,42.05,426700.0,27.2105,27.2232,26.6383,26.7337,426700.0
2009-02-11 14:00:00,42.06,42.44,41.93,42.32,322500.0,26.7401,26.9817,26.6574,26.9054,322500.0
2009-02-11 14:30:00,42.34,43.29,42.26,43.2,485300.0,26.9181,27.5221,26.8672,27.4648,485300.0
2009-02-11 15:00:00,43.21,43.4,42.82,42.94,498300.0,27.4712,27.592,27.2232,27.2995,498300.0
2009-02-11 15:30:00,42.93,43.07,42.48,43.07,654500.0,27.2932,27.3822,27.0071,27.3822,654500.0
2009-02-12 09:30:00,42.32,42.75,41.6,41.8,468300.0,26.9054,27.1787,26.4476,26.5748,468300.0
2009-02-12 10:00:00,41.79,42.73,41.69,42.63,407100.0,26.5684,27.166,26.5048,27.1024,407100.0
2009-02-12 10:30:00,42.61,42.9,42.25,42.79,243800.0,27.0897,27.2741,26.8609,27.2042,243800.0
2009-02-12 11:00:00,42.79,42.92,42.28,42.7,253100.0,27.2042,27.2868,26.8799,27.147,253100.0
2009-02-12 11:30:00,42.64,43.49,42.63,43.34,382900.0,27.1088,27.6492,27.1024,27.5538,382900.0
2009-02-12 12:00:00,43.34,43.94,43.3,43.9,353200.0,27.5538,27.9353,27.5284,27.9099,353200.0
2009-02-12 12:30:00,43.89,43.91,43.25,43.3,280100.0,27.9035,27.9162,27.4966,27.5284,280100.0
2009-02-12 13:00:00,43.3,43.34,42.47,42.58,438100.0,27.5284,27.5538,27.0007,27.0707,438100.0
2009-02-12 13:30:00,42.57,42.73,42.27,42.63,459800.0,27.0643,27.166,26.8736,27.1024,459800.0
2009-02-12 14:00:00,42.63,42.92,42.4,42.62,295100.0,27.1024,27.2868,26.9562,27.0961,295100.0
2009-02-12 14:30:00,42.62,42.74,42.0,42.22,422800.0,27.0961,27.1724,26.7019,26.8418,422800.0
2009-02-12 15:00:00,42.23,43.34,41.92,43.34,772800.0,26.8481,27.5538,26.6511,27.5538,772800.0
2009-02-12 15:30:00,43.35,44.05,43.12,43.97,1321200.0,27.5602,28.0052,27.414,27.9544,1321200.0
2009-02-13 09:30:00,43.8,44.78,43.39,44.25,389200.0,27.8463,28.4693,27.5856,28.1324,389200.0
2009-02-13 10:00:00,44.24,44.35,43.88,44.32,339300.0,28.126,28.196,27.8971,28.1769,339300.0
2009-02-13 10:30:00,44.32,44.58,44.11,44.29,383200.0,28.1769,28.3422,28.0434,28.1578,383200.0
2009-02-13 11:00:00,44.3,44.42,43.83,44.15,230900.0,28.1642,28.2405,27.8654,28.0688,230900.0
2009-02-13 11:30:00,44.13,44.41,43.87,43.87,182900.0,28.0561,28.2341,27.8908,27.8908,182900.0
2009-02-13 12:00:00,43.85,44.19,43.85,44.18,179400.0,27.8781,28.0942,27.8781,28.0879,179400.0
2009-02-13 12:30:00,44.18,44.24,43.4,43.53,173800.0,28.0879,28.126,27.592,27.6746,173800.0
2009-02-13 13:00:00,43.52,43.75,43.4,43.73,257700.0,27.6683,27.8145,27.592,27.8018,257700.0
2009-02-13 13:30:00,43.72,44.4,43.69,44.15,403900.0,27.7954,28.2277,27.7764,28.0688,403900.0
2009-02-13 14:00:00,44.14,44.37,44.01,44.22,425300.0,28.0624,28.2087,27.9798,28.1133,425300.0
2009-02-13 14:30:00,44.22,44.35,44.07,44.21,353300.0,28.1133,28.196,28.0179,28.1069,353300.0
2009-02-13 15:00:00,44.23,44.33,43.79,44.15,412700.0,28.1197,28.1832,27.8399,28.0688,412700.0
2009-02-13 15:30:00,44.15,44.3,43.76,43.8,588600.0,28.0688,28.1642,27.8209,27.8463,588600.0
2009-02-17 09:30:00,42.36,42.69,40.21,40.22,1017100.0,26.9308,27.1406,25.5639,25.5703,1017100.0
2009-02-17 10:00:00,40.25,40.99,40.07,40.92,785000.0,25.5893,26.0598,25.4749,26.0153,785000.0
2009-02-17 10:30:00,40.92,41.21,40.71,41.1,613300.0,26.0153,26.1997,25.8818,26.1297,613300.0
2009-02-17 11:00:00,41.1,41.1,40.75,40.79,407700.0,26.1297,26.1297,25.9072,25.9327,407700.0
2009-02-17 11:30:00,40.78,40.83,40.52,40.65,418200.0,25.9263,25.9581,25.761,25.8436,418200.0
2009-02-17 12:00:00,40.63,40.88,40.59,40.84,274400.0,25.8309,25.9899,25.8055,25.9644,274400.0
2009-02-17 12:30:00,40.85,40.88,40.66,40.84,298500.0,25.9708,25.9899,25.85,25.9644,298500.0
2009-02-17 13:00:00,40.85,40.87,40.6,40.68,346300.0,25.9708,25.9835,25.8119,25.8627,346300.0
2009-02-17 13:30:00,40.69,41.0,40.6,40.9,359000.0,25.8691,26.0662,25.8119,26.0026,359000.0
2009-02-17 14:00:00,40.9,41.05,40.76,40.79,416100.0,26.0026,26.0979,25.9136,25.9327,416100.0
2009-02-17 14:30:00,40.79,41.12,40.2,40.64,670500.0,25.9327,26.1425,25.5576,25.8373,670500.0
2009-02-17 15:00:00,40.64,40.71,40.17,40.29,822700.0,25.8373,25.8818,25.5385,25.6148,822700.0
2009-02-17 15:30:00,40.29,40.84,40.21,40.24,1292500.0,25.6148,25.9644,25.5639,25.583,1292500.0
2009-02-18 09:30:00,41.18,41.5,39.72,39.74,649100.0,26.1806,26.384,25.2524,25.2651,649100.0
2009-02-18 10:00:00,39.74,39.76,38.67,39.09,1084300.0,25.2651,25.2778,24.5848,24.8519,1084300.0
2009-02-18 10:30:00,39.11,39.44,38.67,38.71,887600.0,24.8646,25.0744,24.5848,24.6103,887600.0
2009-02-18 11:00:00,38.72,39.44,38.36,39.11,1045200.0,24.6166,25.0744,24.3878,24.8646,1045200.0
2009-02-18 11:30:00,39.1,39.35,38.95,39.15,410700.0,24.8582,25.0172,24.7629,24.89,410700.0
2009-02-18 12:00:00,39.15,39.46,39.0,39.27,377300.0,24.89,25.0871,24.7946,24.9663,377300.0
2009-02-18 12:30:00,39.28,39.34,38.98,39.26,315900.0,24.9727,25.0108,24.7819,24.9599,315900.0
2009-02-18 13:00:00,39.25,39.37,38.81,38.97,404700.0,24.9536,25.0299,24.6738,24.7756,404700.0
2009-02-18 13:30:00,38.97,39.0,38.52,38.58,363000.0,24.7756,24.7946,24.4895,24.5276,363000.0
2009-02-18 14:00:00,38.58,38.93,38.43,38.74,569600.0,24.5276,24.7501,24.4323,24.6293,569600.0
2009-02-18 14:30:00,38.75,38.95,38.49,38.8,614200.0,24.6357,24.7629,24.4704,24.6675,614200.0
2009-02-18 15:00:00,38.8,38.99,38.56,38.63,773000.0,24.6675,24.7883,24.5149,24.5594,773000.0
2009-02-18 15:30:00,38.63,38.8,38.47,38.65,1279700.0,24.5594,24.6675,24.4577,24.5721,1279700.0
2009-02-19 09:30:00,39.37,40.24,39.35,39.96,595400.0,25.0299,25.583,25.0172,25.405,595400.0
2009-02-19 10:00:00,39.96,40.2,39.69,40.08,490500.0,25.405,25.5576,25.2333,25.4813,490500.0
2009-02-19 10:30:00,40.08,40.08,39.66,39.74,441900.0,25.4813,25.4813,25.2142,25.2651,441900.0
2009-02-19 11:00:00,39.74,40.5,39.74,40.29,447300.0,25.2651,25.7483,25.2651,25.6148,447300.0
2009-02-19 11:30:00,40.3,40.3,39.7,39.77,395900.0,25.6211,25.6211,25.2397,25.2842,395900.0
2009-02-19 12:00:00,39.77,39.88,39.45,39.49,546200.0,25.2842,25.3541,25.0807,25.1062,546200.0
2009-02-19 12:30:00,39.49,39.59,39.31,39.38,361600.0,25.1062,25.1697,24.9917,25.0362,361600.0
2009-02-19 13:00:00,39.38,39.75,39.27,39.73,357200.0,25.0362,25.2715,24.9663,25.2587,357200.0
2009-02-19 13:30:00,39.74,39.74,39.26,39.42,274300.0,25.2651,25.2651,24.9599,25.0617,274300.0
2009-02-19 14:00:00,39.41,39.78,39.33,39.6,327100.0,25.0553,25.2905,25.0044,25.1761,327100.0
2009-02-19 14:30:00,39.59,39.81,39.44,39.67,479800.0,25.1697,25.3096,25.0744,25.2206,479800.0
2009-02-19 15:00:00,39.67,39.75,39.27,39.53,713000.0,25.2206,25.2715,24.9663,25.1316,713000.0
2009-02-19 15:30:00,39.53,39.56,39.0,39.18,1051500.0,25.1316,25.1507,24.7946,24.9091,1051500.0
2009-02-20 09:30:00,38.26,38.69,37.88,38.5,928400.0,24.3242,24.5976,24.0826,24.4768,928400.0
2009-02-20 10:00:00,38.52,38.88,38.2,38.44,728700.0,24.4895,24.7183,24.286,24.4386,728700.0
2009-02-20 10:30:00,38.43,38.64,38.25,38.44,642600.0,24.4323,24.5658,24.3178,24.4386,642600.0
2009-02-20 11:00:00,38.44,38.55,38.17,38.29,501400.0,24.4386,24.5085,24.267,24.3433,501400.0
2009-02-20 11:30:00,38.29,38.5,38.19,38.3,394000.0,24.3433,24.4768,24.2797,24.3496,394000.0
2009-02-20 12:00:00,38.3,38.7,38.26,38.48,424900.0,24.3496,24.6039,24.3242,24.464,424900.0
2009-02-20 12:30:00,38.5,38.72,38.4,38.51,575000.0,24.4768,24.6166,24.4132,24.4831,575000.0
2009-02-20 13:00:00,38.5,38.75,38.28,38.64,675900.0,24.4768,24.6357,24.3369,24.5658,675900.0
2009-02-20 13:30:00,38.64,39.14,38.56,39.02,556400.0,24.5658,24.8836,24.5149,24.8074,556400.0
2009-02-20 14:00:00,39.0,39.97,38.78,39.5,757300.0,24.7946,25.4113,24.6548,25.1125,757300.0
2009-02-20 14:30:00,39.51,40.49,39.5,40.04,1275100.0,25.1189,25.7419,25.1125,25.4558,1275100.0
2009-02-20 15:00:00,40.02,40.21,39.67,39.72,929500.0,25.4431,25.5639,25.2206,25.2524,929500.0
2009-02-20 15:30:00,39.71,40.11,39.54,40.0,1357100.0,25.246,25.5003,25.138,25.4304,1357100.0
2009-02-23 09:30:00,40.55,40.97,38.64,38.82,536500.0,25.7801,26.0471,24.5658,24.6802,536500.0
2009-02-23 10:00:00,38.8,38.98,38.08,38.1,571300.0,24.6675,24.7819,24.2097,24.2225,571300.0
2009-02-23 10:30:00,38.08,38.1,37.59,37.61,619400.0,24.2097,24.2225,23.8982,23.9109,619400.0
2009-02-23 11:00:00,37.61,38.06,37.54,37.65,462600.0,23.9109,24.197,23.8664,23.9364,462600.0
2009-02-23 11:30:00,37.64,37.64,36.86,36.88,661700.0,23.93,23.93,23.4341,23.4468,661700.0
2009-02-23 12:00:00,36.89,36.97,36.17,36.25,933900.0,23.4532,23.504,22.9954,23.0463,933900.0
2009-02-23 12:30:00,36.24,36.28,35.63,35.65,738600.0,23.0399,23.0654,22.6521,22.6648,738600.0
2009-02-23 13:00:00,35.64,36.43,35.63,36.29,491600.0,22.6585,23.1607,22.6521,23.0717,491600.0
2009-02-23 13:30:00,36.28,36.56,36.17,36.3,448700.0,23.0654,23.2434,22.9954,23.0781,448700.0
2009-02-23 14:00:00,36.29,36.77,36.07,36.77,420600.0,23.0717,23.3769,22.9319,23.3769,420600.0
2009-02-23 14:30:00,36.76,36.82,35.93,35.93,577000.0,23.3705,23.4087,22.8429,22.8429,577000.0
2009-02-23 15:00:00,35.93,36.15,35.67,35.84,880400.0,22.8429,22.9827,22.6776,22.7856,880400.0
2009-02-23 15:30:00,35.84,36.11,35.46,35.56,1242100.0,22.7856,22.9573,22.544,22.6076,1242100.0
2009-02-24 09:30:00,35.73,36.22,35.11,35.93,806500.0,22.7157,23.0272,22.3215,22.8429,806500.0
2009-02-24 10:00:00,35.92,35.96,35.26,35.8,1000900.0,22.8365,22.8619,22.4169,22.7602,1000900.0
2009-02-24 10:30:00,35.81,36.11,35.71,35.81,772500.0,22.7666,22.9573,22.703,22.7666,772500.0
2009-02-24 11:00:00,35.81,36.07,35.74,36.01,693400.0,22.7666,22.9319,22.7221,22.8937,693400.0
2009-02-24 11:30:00,36.02,36.05,35.54,35.65,435700.0,22.9001,22.9191,22.5949,22.6648,435700.0
2009-02-24 12:00:00,35.65,35.9,35.53,35.72,358500.0,22.6648,22.8238,22.5886,22.7093,358500.0
2009-02-24 12:30:00,35.72,36.19,35.71,36.15,339400.0,22.7093,23.0082,22.703,22.9827,339400.0
2009-02-24 13:00:00,36.15,36.91,35.97,36.91,495000.0,22.9827,23.4659,22.8683,23.4659,495000.0
2009-02-24 13:30:00,36.91,37.28,36.78,37.27,566000.0,23.4659,23.7011,23.3833,23.6948,566000.0
2009-02-24 14:00:00,37.26,37.86,37.17,37.72,538200.0,23.6884,24.0699,23.6312,23.9809,538200.0
2009-02-24 14:30:00,37.71,37.73,37.33,37.56,457800.0,23.9745,23.9872,23.7329,23.8791,457800.0
2009-02-24 15:00:00,37.55,37.87,37.54,37.71,517300.0,23.8728,24.0762,23.8664,23.9745,517300.0
2009-02-24 15:30:00,37.71,37.9,37.5,37.7,944000.0,23.9745,24.0953,23.841,23.9682,944000.0
2009-02-25 09:30:00,37.48,37.75,36.25,36.26,531900.0,23.8283,23.9999,23.0463,23.0527,531900.0
2009-02-25 10:00:00,36.25,36.42,35.67,36.36,583000.0,23.0463,23.1544,22.6776,23.1162,583000.0
2009-02-25 10:30:00,36.37,36.39,35.9,35.94,356800.0,23.1226,23.1353,22.8238,22.8492,356800.0
2009-02-25 11:00:00,35.96,36.65,35.94,36.52,363300.0,22.8619,23.3006,22.8492,23.218,363300.0
2009-02-25 11:30:00,36.52,36.74,36.11,36.22,319900.0,23.218,23.3578,22.9573,23.0272,319900.0
2009-02-25 12:00:00,36.19,36.32,36.04,36.05,217800.0,23.0082,23.0908,22.9128,22.9191,217800.0
2009-02-25 12:30:00,36.05,36.25,35.95,36.07,292200.0,22.9191,23.0463,22.8556,22.9319,292200.0
2009-02-25 13:00:00,36.07,36.33,36.0,36.07,230000.0,22.9319,23.0972,22.8874,22.9319,230000.0
2009-02-25 13:30:00,36.09,36.88,36.06,36.79,374500.0,22.9446,23.4468,22.9255,23.3896,374500.0
2009-02-25 14:00:00,36.79,36.89,36.11,36.32,607900.0,23.3896,23.4532,22.9573,23.0908,607900.0
2009-02-25 14:30:00,36.33,36.5,36.09,36.15,541300.0,23.0972,23.2052,22.9446,22.9827,541300.0
2009-02-25 15:00:00,36.16,36.83,36.1,36.59,638600.0,22.9891,23.415,22.9509,23.2625,638600.0
2009-02-25 15:30:00,36.59,36.7,35.97,35.99,1065900.0,23.2625,23.3324,22.8683,22.881,1065900.0
2009-02-26 09:30:00,36.74,36.87,36.0,36.14,394300.0,23.3578,23.4405,22.8874,22.9764,394300.0
2009-02-26 10:00:00,36.13,36.5,35.64,36.13,690200.0,22.97,23.2052,22.6585,22.97,690200.0
2009-02-26 10:30:00,36.13,36.59,35.89,36.2,476700.0,22.97,23.2625,22.8174,23.0145,476700.0
2009-02-26 11:00:00,36.2,36.24,35.9,36.01,423200.0,23.0145,23.0399,22.8238,22.8937,423200.0
2009-02-26 11:30:00,36.0,36.3,35.79,36.15,529800.0,22.8874,23.0781,22.7539,22.9827,529800.0
2009-02-26 12:00:00,36.15,36.3,35.94,35.98,347500.0,22.9827,23.0781,22.8492,22.8746,347500.0
2009-02-26 12:30:00,35.97,36.19,35.89,36.02,325300.0,22.8683,23.0082,22.8174,22.9001,325300.0
2009-02-26 13:00:00,36.02,36.15,35.75,36.06,481500.0,22.9001,22.9827,22.7284,22.9255,481500.0
2009-02-26 13:30:00,36.07,36.34,35.96,36.15,353200.0,22.9319,23.1035,22.8619,22.9827,353200.0
2009-02-26 14:00:00,36.13,36.14,35.9,36.01,365500.0,22.97,22.9764,22.8238,22.8937,365500.0
2009-02-26 14:30:00,36.0,36.01,35.32,35.44,542200.0,22.8874,22.8937,22.455,22.5313,542200.0
2009-02-26 15:00:00,35.43,35.46,35.01,35.13,688900.0,22.525,22.544,22.258,22.3342,688900.0
2009-02-26 15:30:00,35.14,35.5,35.04,35.08,952300.0,22.3406,22.5695,22.277,22.3025,952300.0
2009-02-27 09:30:00,34.02,35.7,33.96,35.07,802600.0,21.6286,22.6966,21.5904,22.2961,802600.0
2009-02-27 10:00:00,35.08,35.96,35.07,35.46,580700.0,22.3025,22.8619,22.2961,22.544,580700.0
2009-02-27 10:30:00,35.46,35.61,35.02,35.16,503300.0,22.544,22.6394,22.2643,22.3533,503300.0
2009-02-27 11:00:00,35.15,35.22,34.7,34.8,353200.0,22.347,22.3915,22.0609,22.1244,353200.0
2009-02-27 11:30:00,34.8,34.97,34.6,34.75,424700.0,22.1244,22.2325,21.9973,22.0927,424700.0
2009-02-27 12:00:00,34.76,34.87,34.53,34.75,720900.0,22.099,22.169,21.9528,22.0927,720900.0
2009-02-27 12:30:00,34.75,35.07,34.74,34.96,580000.0,22.0927,22.2961,22.0863,22.2262,580000.0
2009-02-27 13:00:00,34.97,35.28,34.86,34.97,514800.0,22.2325,22.4296,22.1626,22.2325,514800.0
2009-02-27 13:30:00,34.97,35.14,34.54,34.89,750000.0,22.2325,22.3406,21.9592,22.1817,750000.0
2009-02-27 14:00:00,34.88,34.99,34.43,34.47,558600.0,22.1753,22.2452,21.8892,21.9146,558600.0
2009-02-27 14:30:00,34.47,34.5,34.03,34.15,763800.0,21.9146,21.9337,21.6349,21.7112,763800.0
2009-02-27 15:00:00,34.14,34.14,33.52,33.72,823400.0,21.7048,21.7048,21.3107,21.4378,823400.0
2009-02-27 15:30:00,33.71,33.97,33.57,33.68,1196700.0,21.4315,21.5968,21.3425,21.4124,1196700.0
2009-03-02 09:30:00,32.59,33.65,32.59,33.05,606600.0,20.7194,21.3933,20.7194,21.0119,606600.0
2009-03-02 10:00:00,33.05,33.36,31.89,32.0,1043800.0,21.0119,21.209,20.2744,20.3443,1043800.0
2009-03-02 10:30:00,31.99,32.01,31.05,31.11,919800.0,20.338,20.3507,19.7403,19.7785,919800.0
2009-03-02 11:00:00,31.11,31.14,30.54,30.54,1192700.0,19.7785,19.7976,19.4161,19.4161,1192700.0
2009-03-02 11:30:00,30.56,30.56,29.84,30.01,1493300.0,19.4288,19.4288,18.9711,19.0792,1493300.0
2009-03-02 12:00:00,30.01,30.75,29.98,30.74,845300.0,19.0792,19.5496,19.0601,19.5433,845300.0
2009-03-02 12:30:00,30.73,30.86,30.5,30.64,585700.0,19.5369,19.6196,19.3907,19.4797,585700.0
2009-03-02 13:00:00,30.63,30.81,30.6,30.72,589500.0,19.4733,19.5878,19.4543,19.5305,589500.0
2009-03-02 13:30:00,30.73,31.21,30.66,31.21,450900.0,19.5369,19.8421,19.4924,19.8421,450900.0
2009-03-02 14:00:00,31.21,31.21,30.96,31.15,638000.0,19.8421,19.8421,19.6831,19.8039,638000.0
2009-03-02 14:30:00,31.15,31.63,30.7,31.11,847300.0,19.8039,20.1091,19.5178,19.7785,847300.0
2009-03-02 15:00:00,31.12,31.16,30.76,30.96,624100.0,19.7849,19.8103,19.556,19.6831,624100.0
2009-03-02 15:30:00,30.97,31.08,30.47,30.8,1383900.0,19.6895,19.7594,19.3716,19.5814,1383900.0
2009-03-03 09:30:00,31.2,31.85,31.0,31.54,873200.0,19.8357,20.249,19.7086,20.0519,873200.0
2009-03-03 10:00:00,31.53,31.75,31.0,31.65,775200.0,20.0455,20.1854,19.7086,20.1218,775200.0
2009-03-03 10:30:00,31.62,31.99,31.38,31.44,486800.0,20.1027,20.338,19.9501,19.9883,486800.0
2009-03-03 11:00:00,31.4,31.6,31.11,31.57,686000.0,19.9629,20.09,19.7785,20.0709,686000.0
2009-03-03 11:30:00,31.57,31.62,31.08,31.14,504300.0,20.0709,20.1027,19.7594,19.7976,504300.0
2009-03-03 12:00:00,31.17,32.16,31.12,32.06,395700.0,19.8166,20.446,19.7849,20.3825,395700.0
2009-03-03 12:30:00,32.06,32.06,31.63,31.79,457800.0,20.3825,20.3825,20.1091,20.2108,457800.0
2009-03-03 13:00:00,31.78,32.28,31.66,32.06,593800.0,20.2045,20.5223,20.1282,20.3825,593800.0
2009-03-03 13:30:00,32.06,32.15,31.75,31.98,519300.0,20.3825,20.4397,20.1854,20.3316,519300.0
2009-03-03 14:00:00,31.96,32.27,31.88,32.21,658900.0,20.3189,20.516,20.268,20.4778,658900.0
2009-03-03 14:30:00,32.21,32.83,32.21,32.63,1008400.0,20.4778,20.872,20.4778,20.7448,1008400.0
2009-03-03 15:00:00,32.63,32.67,31.97,32.07,938100.0,20.7448,20.7703,20.3252,20.3888,938100.0
2009-03-03 15:30:00,32.07,32.22,31.87,32.1,1387600.0,20.3888,20.4842,20.2617,20.4079,1387600.0
2009-03-04 09:30:00,33.93,34.72,33.52,34.18,1375800.0,21.5713,22.0736,21.3107,21.7303,1375800.0
2009-03-04 10:00:00,34.18,34.54,33.89,34.33,945800.0,21.7303,21.9592,21.5459,21.8256,945800.0
2009-03-04 10:30:00,34.33,34.98,34.22,34.96,993900.0,21.8256,22.2389,21.7557,22.2262,993900.0
2009-03-04 11:00:00,34.97,35.46,34.9,35.23,1043800.0,22.2325,22.544,22.188,22.3978,1043800.0
2009-03-04 11:30:00,35.25,35.28,34.32,34.69,499300.0,22.4105,22.4296,21.8193,22.0545,499300.0
2009-03-04 12:00:00,34.69,34.8,34.4,34.55,460100.0,22.0545,22.1244,21.8701,21.9655,460100.0
2009-03-04 12:30:00,34.54,34.84,34.27,34.46,380600.0,21.9592,22.1499,21.7875,21.9083,380600.0
2009-03-04 13:00:00,34.45,34.5,34.13,34.34,373200.0,21.9019,21.9337,21.6985,21.832,373200.0
2009-03-04 13:30:00,34.36,34.62,34.21,34.22,345800.0,21.8447,22.01,21.7493,21.7557,345800.0
2009-03-04 14:00:00,34.2,34.62,34.12,34.46,547500.0,21.743,22.01,21.6921,21.9083,547500.0
2009-03-04 14:30:00,34.48,34.97,34.39,34.87,612300.0,21.921,22.2325,21.8638,22.169,612300.0
2009-03-04 15:00:00,34.87,35.36,34.84,35.36,1059100.0,22.169,22.4805,22.1499,22.4805,1059100.0
2009-03-04 15:30:00,35.35,35.44,34.62,34.73,1779600.0,22.4741,22.5313,22.01,22.0799,1779600.0
2009-03-05 09:30:00,33.5,33.95,32.71,32.95,1425400.0,21.298,21.5841,20.7957,20.9483,1425400.0
2009-03-05 10:00:00,32.96,33.7,32.3,32.81,990700.0,20.9546,21.4251,20.535,20.8593,990700.0
2009-03-05 10:30:00,32.81,33.18,32.49,32.55,533200.0,20.8593,21.0945,20.6558,20.694,533200.0
2009-03-05 11:00:00,32.52,32.72,32.24,32.55,549000.0,20.6749,20.8021,20.4969,20.694,549000.0
2009-03-05 11:30:00,32.54,33.03,32.45,32.86,425200.0,20.6876,20.9992,20.6304,20.8911,425200.0
2009-03-05 12:00:00,32.85,33.18,32.67,33.13,454100.0,20.8847,21.0945,20.7703,21.0627,454100.0
2009-03-05 12:30:00,33.12,33.14,32.6,32.67,411200.0,21.0564,21.0691,20.7258,20.7703,411200.0
2009-03-05 13:00:00,32.69,32.96,32.56,32.59,478500.0,20.783,20.9546,20.7003,20.7194,478500.0
2009-03-05 13:30:00,32.6,32.7,32.3,32.48,390900.0,20.7258,20.7894,20.535,20.6495,390900.0
2009-03-05 14:00:00,32.48,32.49,31.94,31.94,501500.0,20.6495,20.6558,20.3062,20.3062,501500.0
2009-03-05 14:30:00,31.93,32.16,31.8,31.84,713600.0,20.2998,20.446,20.2172,20.2426,713600.0
2009-03-05 15:00:00,31.84,32.27,31.75,32.1,770200.0,20.2426,20.516,20.1854,20.4079,770200.0
2009-03-05 15:30:00,32.1,32.17,31.64,32.08,1323400.0,20.4079,20.4524,20.1154,20.3952,1323400.0
2009-03-06 09:30:00,32.54,33.79,32.54,33.19,770600.0,20.6876,21.4823,20.6876,21.1009,770600.0
2009-03-06 10:00:00,33.17,33.45,32.33,32.64,619200.0,21.0882,21.2662,20.5541,20.7512,619200.0
2009-03-06 10:30:00,32.65,32.74,32.05,32.07,490800.0,20.7576,20.8148,20.3761,20.3888,490800.0
2009-03-06 11:00:00,32.1,32.48,32.02,32.25,402600.0,20.4079,20.6495,20.357,20.5033,402600.0
2009-03-06 11:30:00,32.3,32.48,32.03,32.05,577200.0,20.535,20.6495,20.3634,20.3761,577200.0
2009-03-06 12:00:00,32.04,32.3,32.04,32.07,363100.0,20.3698,20.535,20.3698,20.3888,363100.0
2009-03-06 12:30:00,32.07,32.16,31.75,32.15,443900.0,20.3888,20.446,20.1854,20.4397,443900.0
2009-03-06 13:00:00,32.12,32.19,31.76,31.8,302900.0,20.4206,20.4651,20.1917,20.2172,302900.0
2009-03-06 13:30:00,31.81,31.83,31.4,31.59,316100.0,20.2235,20.2362,19.9629,20.0837,316100.0
2009-03-06 14:00:00,31.59,31.97,31.49,31.83,462300.0,20.0837,20.3252,20.0201,20.2362,462300.0
2009-03-06 14:30:00,31.84,31.87,31.38,31.48,441300.0,20.2426,20.2617,19.9501,20.0137,441300.0
2009-03-06 15:00:00,31.47,31.59,31.26,31.3,502300.0,20.0074,20.0837,19.8739,19.8993,502300.0
2009-03-06 15:30:00,31.31,32.44,31.3,32.39,1095600.0,19.9056,20.6241,19.8993,20.5923,1095600.0
2009-03-09 09:30:00,31.8,32.85,31.59,32.25,506100.0,20.2172,20.8847,20.0837,20.5033,506100.0
2009-03-09 10:00:00,32.25,32.96,32.22,32.41,574600.0,20.5033,20.9546,20.4842,20.605,574600.0
2009-03-09 10:30:00,32.41,32.57,31.64,31.65,628300.0,20.605,20.7067,20.1154,20.1218,628300.0
2009-03-09 11:00:00,31.65,32.19,31.64,32.1,430600.0,20.1218,20.4651,20.1154,20.4079,430600.0
2009-03-09 11:30:00,32.08,32.28,31.85,32.1,370100.0,20.3952,20.5223,20.249,20.4079,370100.0
2009-03-09 12:00:00,32.12,32.51,32.05,32.26,339600.0,20.4206,20.6686,20.3761,20.5096,339600.0
2009-03-09 12:30:00,32.26,32.46,31.85,31.85,389600.0,20.5096,20.6368,20.249,20.249,389600.0
2009-03-09 13:00:00,31.85,31.85,31.5,31.65,370000.0,20.249,20.249,20.0264,20.1218,370000.0
2009-03-09 13:30:00,31.65,31.99,31.63,31.77,257300.0,20.1218,20.338,20.1091,20.1981,257300.0
2009-03-09 14:00:00,31.79,32.08,31.7,31.88,398200.0,20.2108,20.3952,20.1536,20.268,398200.0
2009-03-09 14:30:00,31.87,32.12,31.69,31.86,394900.0,20.2617,20.4206,20.1472,20.2553,394900.0
2009-03-09 15:00:00,31.84,31.99,31.45,31.65,547100.0,20.2426,20.338,19.9947,20.1218,547100.0
2009-03-09 15:30:00,31.64,31.84,31.36,31.58,943800.0,20.1154,20.2426,19.9374,20.0773,943800.0
2009-03-10 09:30:00,33.54,34.94,33.25,34.58,1072100.0,21.3234,22.2135,21.139,21.9846,1072100.0
2009-03-10 10:00:00,34.59,35.48,34.59,34.98,1090300.0,21.9909,22.5568,21.9909,22.2389,1090300.0
2009-03-10 10:30:00,34.98,35.41,34.66,35.33,728000.0,22.2389,22.5123,22.0354,22.4614,728000.0
2009-03-10 11:00:00,35.33,35.93,35.3,35.81,661000.0,22.4614,22.8429,22.4423,22.7666,661000.0
2009-03-10 11:30:00,35.8,36.0,35.49,36.0,572100.0,22.7602,22.8874,22.5631,22.8874,572100.0
2009-03-10 12:00:00,35.99,36.07,35.57,35.67,369100.0,22.881,22.9319,22.614,22.6776,369100.0
2009-03-10 12:30:00,35.66,35.79,35.45,35.57,510400.0,22.6712,22.7539,22.5377,22.614,510400.0
2009-03-10 13:00:00,35.56,35.75,35.45,35.7,404500.0,22.6076,22.7284,22.5377,22.6966,404500.0
2009-03-10 13:30:00,35.7,36.26,35.68,36.15,716900.0,22.6966,23.0527,22.6839,22.9827,716900.0
2009-03-10 14:00:00,36.18,36.31,35.61,35.67,706800.0,23.0018,23.0844,22.6394,22.6776,706800.0
2009-03-10 14:30:00,35.68,35.99,35.45,35.9,591600.0,22.6839,22.881,22.5377,22.8238,591600.0
2009-03-10 15:00:00,35.9,36.9,35.82,36.82,1174500.0,22.8238,23.4595,22.7729,23.4087,1174500.0
2009-03-10 15:30:00,36.83,36.85,36.29,36.56,1425900.0,23.415,23.4278,23.0717,23.2434,1425900.0
2009-03-11 09:30:00,37.77,38.25,36.6,37.65,1424400.0,24.0127,24.3178,23.2688,23.9364,1424400.0
2009-03-11 10:00:00,37.65,37.77,36.54,36.78,669200.0,23.9364,24.0127,23.2307,23.3833,669200.0
2009-03-11 10:30:00,36.8,36.9,35.88,36.74,789800.0,23.396,23.4595,22.8111,23.3578,789800.0
2009-03-11 11:00:00,36.74,37.32,36.58,36.93,845400.0,23.3578,23.7266,23.2561,23.4786,845400.0
2009-03-11 11:30:00,36.95,36.97,36.64,36.68,364300.0,23.4913,23.504,23.2942,23.3197,364300.0
2009-03-11 12:00:00,36.7,36.89,36.67,36.78,334200.0,23.3324,23.4532,23.3133,23.3833,334200.0
2009-03-11 12:30:00,36.78,36.87,36.59,36.59,452600.0,23.3833,23.4405,23.2625,23.2625,452600.0
2009-03-11 13:00:00,36.59,36.85,36.48,36.54,380000.0,23.2625,23.4278,23.1925,23.2307,380000.0
2009-03-11 13:30:00,36.55,36.69,36.26,36.44,479700.0,23.237,23.326,23.0527,23.1671,479700.0
2009-03-11 14:00:00,36.48,36.56,36.02,36.15,447600.0,23.1925,23.2434,22.9001,22.9827,447600.0
2009-03-11 14:30:00,36.16,36.59,36.07,36.38,551900.0,22.9891,23.2625,22.9319,23.1289,551900.0
2009-03-11 15:00:00,36.38,37.19,36.37,37.05,735900.0,23.1289,23.6439,23.1226,23.5549,735900.0
2009-03-11 15:30:00,37.05,37.45,36.88,36.97,1126200.0,23.5549,23.8092,23.4468,23.504,1126200.0
2009-03-12 09:30:00,35.24,36.22,35.05,35.9,1273900.0,22.4042,23.0272,22.2834,22.8238,1273900.0
2009-03-12 10:00:00,35.89,36.85,35.85,36.27,910700.0,22.8174,23.4278,22.792,23.059,910700.0
2009-03-12 10:30:00,36.26,36.5,35.89,36.18,564200.0,23.0527,23.2052,22.8174,23.0018,564200.0
2009-03-12 11:00:00,36.18,36.29,35.69,35.9,334000.0,23.0018,23.0717,22.6903,22.8238,334000.0
2009-03-12 11:30:00,35.91,35.96,35.36,35.4,383800.0,22.8301,22.8619,22.4805,22.5059,383800.0
2009-03-12 12:00:00,35.41,35.87,35.35,35.72,417200.0,22.5123,22.8047,22.4741,22.7093,417200.0
2009-03-12 12:30:00,35.72,36.13,35.57,36.09,220900.0,22.7093,22.97,22.614,22.9446,220900.0
2009-03-12 13:00:00,36.09,36.38,35.96,36.21,354100.0,22.9446,23.1289,22.8619,23.0209,354100.0
2009-03-12 13:30:00,36.21,36.9,36.21,36.55,461000.0,23.0209,23.4595,23.0209,23.237,461000.0
2009-03-12 14:00:00,36.54,36.63,36.25,36.42,449600.0,23.2307,23.2879,23.0463,23.1544,449600.0
2009-03-12 14:30:00,36.4,36.44,36.2,36.35,451400.0,23.1417,23.1671,23.0145,23.1099,451400.0
2009-03-12 15:00:00,36.35,36.8,36.28,36.76,694400.0,23.1099,23.396,23.0654,23.3705,694400.0
2009-03-12 15:30:00,36.77,37.09,36.61,36.93,1204200.0,23.3769,23.5803,23.2752,23.4786,1204200.0
2009-03-13 09:30:00,37.38,38.0,36.84,37.42,1124100.0,23.7647,24.1589,23.4214,23.7901,1124100.0
2009-03-13 10:00:00,37.39,38.39,37.35,37.94,931600.0,23.7711,24.4068,23.7456,24.1207,931600.0
2009-03-13 10:30:00,37.94,38.64,37.84,38.18,847200.0,24.1207,24.5658,24.0572,24.2733,847200.0
2009-03-13 11:00:00,38.17,38.18,37.06,37.07,666200.0,24.267,24.2733,23.5613,23.5676,666200.0
2009-03-13 11:30:00,37.09,37.09,36.17,36.44,1079000.0,23.5803,23.5803,22.9954,23.1671,1079000.0
2009-03-13 12:00:00,36.44,36.78,36.25,36.76,506200.0,23.1671,23.3833,23.0463,23.3705,506200.0
2009-03-13 12:30:00,36.72,37.41,36.71,37.08,505600.0,23.3451,23.7838,23.3387,23.574,505600.0
2009-03-13 13:00:00,37.05,37.33,37.01,37.16,230800.0,23.5549,23.7329,23.5295,23.6248,230800.0
2009-03-13 13:30:00,37.17,37.21,36.86,37.13,274100.0,23.6312,23.6566,23.4341,23.6058,274100.0
2009-03-13 14:00:00,37.11,37.34,37.04,37.11,436900.0,23.5931,23.7393,23.5486,23.5931,436900.0
2009-03-13 14:30:00,37.12,37.33,37.02,37.06,549400.0,23.5994,23.7329,23.5358,23.5613,549400.0
2009-03-13 15:00:00,37.04,37.55,36.96,37.42,559700.0,23.5486,23.8728,23.4977,23.7901,559700.0
2009-03-13 15:30:00,37.43,37.46,37.06,37.33,1230200.0,23.7965,23.8156,23.5613,23.7329,1230200.0
2009-03-16 09:30:00,37.64,37.87,36.87,37.24,476100.0,23.93,24.0762,23.4405,23.6757,476100.0
2009-03-16 10:00:00,37.24,37.32,36.56,36.59,512700.0,23.6757,23.7266,23.2434,23.2625,512700.0
2009-03-16 10:30:00,36.61,37.46,36.6,37.03,501200.0,23.2752,23.8156,23.2688,23.5422,501200.0
2009-03-16 11:00:00,37.03,37.59,36.94,37.38,331100.0,23.5422,23.8982,23.485,23.7647,331100.0
2009-03-16 11:30:00,37.39,37.58,37.32,37.44,257100.0,23.7711,23.8919,23.7266,23.8029,257100.0
2009-03-16 12:00:00,37.43,37.6,37.25,37.57,200700.0,23.7965,23.9046,23.6821,23.8855,200700.0
2009-03-16 12:30:00,37.59,38.05,37.58,38.02,223500.0,23.8982,24.1907,23.8919,24.1716,223500.0
2009-03-16 13:00:00,38.02,38.05,37.76,38.02,330800.0,24.1716,24.1907,24.0063,24.1716,330800.0
2009-03-16 13:30:00,38.02,38.44,37.96,38.03,520600.0,24.1716,24.4386,24.1334,24.178,520600.0
2009-03-16 14:00:00,38.01,38.12,37.91,37.96,531700.0,24.1652,24.2352,24.1017,24.1334,531700.0
2009-03-16 14:30:00,37.97,38.01,37.63,37.67,458400.0,24.1398,24.1652,23.9236,23.9491,458400.0
2009-03-16 15:00:00,37.66,37.74,37.17,37.33,528500.0,23.9427,23.9936,23.6312,23.7329,528500.0
2009-03-16 15:30:00,37.34,37.35,36.97,37.02,814600.0,23.7393,23.7456,23.504,23.5358,814600.0
2009-03-17 09:30:00,33.06,33.78,32.1,33.05,3861300.0,21.0182,21.476,20.4079,21.0119,3861300.0
2009-03-17 10:00:00,33.05,33.89,32.28,32.47,2031100.0,21.0119,21.5459,20.5223,20.6431,2031100.0
2009-03-17 10:30:00,32.48,33.1,32.15,32.66,1408900.0,20.6495,21.0437,20.4397,20.7639,1408900.0
2009-03-17 11:00:00,32.66,32.98,32.3,32.36,871500.0,20.7639,20.9674,20.535,20.5732,871500.0
2009-03-17 11:30:00,32.35,32.48,32.04,32.16,937500.0,20.5668,20.6495,20.3698,20.446,937500.0
2009-03-17 12:00:00,32.15,32.66,31.54,31.96,1373800.0,20.4397,20.7639,20.0519,20.3189,1373800.0
2009-03-17 12:30:00,31.96,32.11,31.67,31.96,765800.0,20.3189,20.4143,20.1345,20.3189,765800.0
2009-03-17 13:00:00,31.97,32.24,31.84,32.16,620900.0,20.3252,20.4969,20.2426,20.446,620900.0
2009-03-17 13:30:00,32.16,32.58,32.16,32.5,1050600.0,20.446,20.7131,20.446,20.6622,1050600.0
2009-03-17 14:00:00,32.48,32.64,32.38,32.38,772300.0,20.6495,20.7512,20.5859,20.5859,772300.0
2009-03-17 14:30:00,32.41,32.74,32.25,32.49,841600.0,20.605,20.8148,20.5033,20.6558,841600.0
2009-03-17 15:00:00,32.5,33.09,32.49,32.91,1417300.0,20.6622,21.0373,20.6558,20.9229,1417300.0
2009-03-17 15:30:00,32.91,33.74,32.85,33.58,2410400.0,20.9229,21.4505,20.8847,21.3488,2410400.0
2009-03-18 09:30:00,32.72,33.44,32.55,33.37,871800.0,20.8021,21.2598,20.694,21.2153,871800.0
2009-03-18 10:00:00,33.36,33.38,32.92,33.33,662800.0,21.209,21.2217,20.9292,21.1899,662800.0
2009-03-18 10:30:00,33.34,34.12,33.2,34.11,872100.0,21.1962,21.6921,21.1072,21.6858,872100.0
2009-03-18 11:00:00,34.11,34.41,33.91,34.24,618700.0,21.6858,21.8765,21.5586,21.7684,618700.0
2009-03-18 11:30:00,34.24,34.75,33.88,34.71,471100.0,21.7684,22.0927,21.5395,22.0672,471100.0
2009-03-18 12:00:00,34.72,34.86,34.31,34.39,722200.0,22.0736,22.1626,21.8129,21.8638,722200.0
2009-03-18 12:30:00,34.4,34.41,33.86,34.08,1026200.0,21.8701,21.8765,21.5268,21.6667,1026200.0
2009-03-18 13:00:00,34.08,34.13,33.82,34.0,531400.0,21.6667,21.6985,21.5014,21.6158,531400.0
2009-03-18 13:30:00,33.99,34.37,33.91,34.21,376300.0,21.6095,21.8511,21.5586,21.7493,376300.0
2009-03-18 14:00:00,34.21,35.03,34.13,34.64,813800.0,21.7493,22.2707,21.6985,22.0227,813800.0
2009-03-18 14:30:00,34.65,35.73,34.47,35.51,1230800.0,22.0291,22.7157,21.9146,22.5758,1230800.0
2009-03-18 15:00:00,35.52,35.64,34.97,35.18,1140100.0,22.5822,22.6585,22.2325,22.366,1140100.0
2009-03-18 15:30:00,35.17,35.52,34.95,35.48,1449500.0,22.3597,22.5822,22.2198,22.5568,1449500.0
2009-03-19 09:30:00,35.83,37.4,35.71,37.05,1288100.0,22.7793,23.7774,22.703,23.5549,1288100.0
2009-03-19 10:00:00,37.04,39.35,36.88,38.91,1740100.0,23.5486,25.0172,23.4468,24.7374,1740100.0
2009-03-19 10:30:00,38.89,39.25,38.56,38.96,1222300.0,24.7247,24.9536,24.5149,24.7692,1222300.0
2009-03-19 11:00:00,38.93,39.09,38.04,38.04,862800.0,24.7501,24.8519,24.1843,24.1843,862800.0
2009-03-19 11:30:00,38.04,39.0,38.03,38.96,971400.0,24.1843,24.7946,24.178,24.7692,971400.0
2009-03-19 12:00:00,38.94,39.07,38.73,38.84,550600.0,24.7565,24.8391,24.623,24.6929,550600.0
2009-03-19 12:30:00,38.84,38.88,38.59,38.6,359200.0,24.6929,24.7183,24.534,24.5403,359200.0
2009-03-19 13:00:00,38.6,39.0,38.52,38.86,377900.0,24.5403,24.7946,24.4895,24.7056,377900.0
2009-03-19 13:30:00,38.87,38.97,38.58,38.75,441300.0,24.712,24.7756,24.5276,24.6357,441300.0
2009-03-19 14:00:00,38.76,38.88,38.2,38.33,668800.0,24.6421,24.7183,24.286,24.3687,668800.0
2009-03-19 14:30:00,38.31,38.48,38.01,38.29,678400.0,24.356,24.464,24.1652,24.3433,678400.0
2009-03-19 15:00:00,38.28,38.49,38.05,38.26,811900.0,24.3369,24.4704,24.1907,24.3242,811900.0
2009-03-19 15:30:00,38.26,38.47,38.02,38.09,1360200.0,24.3242,24.4577,24.1716,24.2161,1360200.0
2009-03-20 09:30:00,38.69,39.2,38.09,38.73,1771400.0,24.5976,24.9218,24.2161,24.623,1771400.0
2009-03-20 10:00:00,38.72,38.77,38.23,38.75,692800.0,24.6166,24.6484,24.3051,24.6357,692800.0
2009-03-20 10:30:00,38.75,38.75,38.3,38.6,462100.0,24.6357,24.6357,24.3496,24.5403,462100.0
2009-03-20 11:00:00,38.58,38.62,37.75,37.8,552400.0,24.5276,24.5531,23.9999,24.0317,552400.0
2009-03-20 11:30:00,37.8,37.93,37.68,37.88,439600.0,24.0317,24.1144,23.9554,24.0826,439600.0
2009-03-20 12:00:00,37.88,38.0,37.68,37.88,334700.0,24.0826,24.1589,23.9554,24.0826,334700.0
2009-03-20 12:30:00,37.87,38.01,37.49,37.7,349900.0,24.0762,24.1652,23.8346,23.9682,349900.0
2009-03-20 13:00:00,37.7,37.86,37.5,37.56,330300.0,23.9682,24.0699,23.841,23.8791,330300.0
2009-03-20 13:30:00,37.54,37.66,37.24,37.35,529300.0,23.8664,23.9427,23.6757,23.7456,529300.0
2009-03-20 14:00:00,37.36,37.37,37.06,37.22,446600.0,23.752,23.7584,23.5613,23.663,446600.0
2009-03-20 14:30:00,37.19,37.4,37.03,37.27,467900.0,23.6439,23.7774,23.5422,23.6948,467900.0
2009-03-20 15:00:00,37.27,37.78,37.22,37.66,595500.0,23.6948,24.019,23.663,23.9427,595500.0
2009-03-20 15:30:00,37.67,37.99,37.46,37.5,988200.0,23.9491,24.1525,23.8156,23.841,988200.0
2009-03-23 09:30:00,38.54,38.98,37.96,38.92,723800.0,24.5022,24.7819,24.1334,24.7438,723800.0
2009-03-23 10:00:00,38.92,39.43,38.86,39.21,713100.0,24.7438,25.068,24.7056,24.9281,713100.0
2009-03-23 10:30:00,39.22,39.47,38.92,39.41,442200.0,24.9345,25.0934,24.7438,25.0553,442200.0
2009-03-23 11:00:00,39.43,39.49,38.77,38.98,425800.0,25.068,25.1062,24.6484,24.7819,425800.0
2009-03-23 11:30:00,38.98,39.63,38.98,39.58,384300.0,24.7819,25.1952,24.7819,25.1634,384300.0
2009-03-23 12:00:00,39.59,39.84,39.53,39.68,472500.0,25.1697,25.3287,25.1316,25.227,472500.0
2009-03-23 12:30:00,39.68,39.96,39.67,39.84,481100.0,25.227,25.405,25.2206,25.3287,481100.0
2009-03-23 13:00:00,39.85,40.0,39.61,39.73,795200.0,25.335,25.4304,25.1825,25.2587,795200.0
2009-03-23 13:30:00,39.72,39.8,39.27,39.34,601000.0,25.2524,25.3032,24.9663,25.0108,601000.0
2009-03-23 14:00:00,39.33,39.52,39.08,39.49,428700.0,25.0044,25.1252,24.8455,25.1062,428700.0
2009-03-23 14:30:00,39.49,39.75,39.32,39.71,504200.0,25.1062,25.2715,24.9981,25.246,504200.0
2009-03-23 15:00:00,39.7,39.79,39.5,39.7,636300.0,25.2397,25.2969,25.1125,25.2397,636300.0
2009-03-23 15:30:00,39.7,40.2,39.6,40.19,1279200.0,25.2397,25.5576,25.1761,25.5512,1279200.0
2009-03-24 09:30:00,39.46,39.64,39.0,39.34,652000.0,25.0871,25.2015,24.7946,25.0108,652000.0
2009-03-24 10:00:00,39.35,39.73,38.86,38.95,611100.0,25.0172,25.2587,24.7056,24.7629,611100.0
2009-03-24 10:30:00,38.95,39.46,38.78,39.42,389800.0,24.7629,25.0871,24.6548,25.0617,389800.0
2009-03-24 11:00:00,39.43,40.12,39.38,40.0,574000.0,25.068,25.5067,25.0362,25.4304,574000.0
2009-03-24 11:30:00,40.0,40.75,40.0,40.26,726200.0,25.4304,25.9072,25.4304,25.5957,726200.0
2009-03-24 12:00:00,40.25,40.49,40.04,40.49,285000.0,25.5893,25.7419,25.4558,25.7419,285000.0
2009-03-24 12:30:00,40.48,40.73,40.35,40.66,298900.0,25.7356,25.8945,25.6529,25.85,298900.0
2009-03-24 13:00:00,40.67,41.06,40.57,40.84,500600.0,25.8564,26.1043,25.7928,25.9644,500600.0
2009-03-24 13:30:00,40.85,40.86,40.35,40.56,380000.0,25.9708,25.9772,25.6529,25.7864,380000.0
2009-03-24 14:00:00,40.56,41.06,40.54,40.78,523000.0,25.7864,26.1043,25.7737,25.9263,523000.0
2009-03-24 14:30:00,40.77,41.04,40.62,40.79,497200.0,25.9199,26.0916,25.8246,25.9327,497200.0
2009-03-24 15:00:00,40.8,40.89,40.45,40.62,555400.0,25.939,25.9962,25.7165,25.8246,555400.0
2009-03-24 15:30:00,40.62,40.79,39.95,40.05,1177100.0,25.8246,25.9327,25.3986,25.4622,1177100.0
2009-03-25 09:30:00,41.4,41.44,40.28,40.92,987300.0,26.3205,26.3459,25.6084,26.0153,987300.0
2009-03-25 10:00:00,40.94,41.67,40.8,40.87,827000.0,26.028,26.4921,25.939,25.9835,827000.0
2009-03-25 10:30:00,40.87,40.98,39.71,39.88,824400.0,25.9835,26.0534,25.246,25.3541,824400.0
2009-03-25 11:00:00,39.87,40.41,39.71,40.17,598800.0,25.3478,25.6911,25.246,25.5385,598800.0
2009-03-25 11:30:00,40.16,40.36,39.9,39.98,589100.0,25.5321,25.6593,25.3668,25.4177,589100.0
2009-03-25 12:00:00,39.98,40.31,39.93,40.25,418600.0,25.4177,25.6275,25.3859,25.5893,418600.0
2009-03-25 12:30:00,40.25,40.3,39.95,40.11,349200.0,25.5893,25.6211,25.3986,25.5003,349200.0
2009-03-25 13:00:00,40.11,40.25,39.33,39.35,440600.0,25.5003,25.5893,25.0044,25.0172,440600.0
2009-03-25 13:30:00,39.35,39.48,38.92,39.12,637100.0,25.0172,25.0998,24.7438,24.8709,637100.0
2009-03-25 14:00:00,39.12,39.14,38.52,38.54,784300.0,24.8709,24.8836,24.4895,24.5022,784300.0
2009-03-25 14:30:00,38.55,38.74,38.0,38.06,951700.0,24.5085,24.6293,24.1589,24.197,951700.0
2009-03-25 15:00:00,38.06,38.56,37.75,38.54,1019300.0,24.197,24.5149,23.9999,24.5022,1019300.0
2009-03-25 15:30:00,38.53,39.18,38.26,39.03,1571600.0,24.4958,24.9091,24.3242,24.8137,1571600.0
2009-03-26 09:30:00,39.78,40.97,39.78,40.19,759500.0,25.2905,26.0471,25.2905,25.5512,759500.0
2009-03-26 10:00:00,40.24,41.1,40.2,40.69,714500.0,25.583,26.1297,25.5576,25.8691,714500.0
2009-03-26 10:30:00,40.67,40.97,40.31,40.57,530200.0,25.8564,26.0471,25.6275,25.7928,530200.0
2009-03-26 11:00:00,40.55,41.12,40.46,40.78,443300.0,25.7801,26.1425,25.7228,25.9263,443300.0
2009-03-26 11:30:00,40.8,41.19,40.5,40.68,466700.0,25.939,26.187,25.7483,25.8627,466700.0
2009-03-26 12:00:00,40.69,41.35,40.63,41.32,453600.0,25.8691,26.2887,25.8309,26.2696,453600.0
2009-03-26 12:30:00,41.3,41.38,40.75,40.87,359400.0,26.2569,26.3077,25.9072,25.9835,359400.0
2009-03-26 13:00:00,40.89,41.4,40.86,41.4,449600.0,25.9962,26.3205,25.9772,26.3205,449600.0
2009-03-26 13:30:00,41.39,41.45,40.88,40.94,375100.0,26.3141,26.3523,25.9899,26.028,375100.0
2009-03-26 14:00:00,40.95,41.14,40.77,40.82,410800.0,26.0344,26.1552,25.9199,25.9517,410800.0
2009-03-26 14:30:00,40.83,40.93,40.54,40.6,513700.0,25.9581,26.0217,25.7737,25.8119,513700.0
2009-03-26 15:00:00,40.59,40.99,40.52,40.9,480600.0,25.8055,26.0598,25.761,26.0026,480600.0
2009-03-26 15:30:00,40.88,41.16,40.68,41.07,872900.0,25.9899,26.1679,25.8627,26.1107,872900.0
2009-03-27 09:30:00,40.12,40.53,39.8,40.2,482800.0,25.7269,25.9898,25.5217,25.7782,482800.0
2009-03-27 10:00:00,40.19,40.35,39.91,40.23,397600.0,25.7718,25.8744,25.5922,25.7974,397600.0
2009-03-27 10:30:00,40.25,40.87,40.18,40.67,441000.0,25.8103,26.2078,25.7654,26.0796,441000.0
2009-03-27 11:00:00,40.69,41.5,40.57,41.29,599100.0,26.0924,26.6118,26.0155,26.4772,599100.0
2009-03-27 11:30:00,41.29,41.5,41.22,41.31,454400.0,26.4772,26.6118,26.4323,26.49,454400.0
2009-03-27 12:00:00,41.31,41.44,40.79,40.79,326000.0,26.49,26.5734,26.1565,26.1565,326000.0
2009-03-27 12:30:00,40.78,41.21,40.68,40.77,273400.0,26.1501,26.4259,26.086,26.1437,273400.0
2009-03-27 13:00:00,40.77,40.81,40.3,40.42,316800.0,26.1437,26.1694,25.8423,25.9193,316800.0
2009-03-27 13:30:00,40.41,40.73,40.29,40.43,302600.0,25.9129,26.1181,25.8359,25.9257,302600.0
2009-03-27 14:00:00,40.43,40.95,40.31,40.76,448200.0,25.9257,26.2591,25.8487,26.1373,448200.0
2009-03-27 14:30:00,40.74,40.86,40.41,40.8,461800.0,26.1245,26.2014,25.9129,26.163,461800.0
2009-03-27 15:00:00,40.8,41.02,40.46,40.56,521300.0,26.163,26.304,25.9449,26.0091,521300.0
2009-03-27 15:30:00,40.56,40.74,40.27,40.54,767000.0,26.0091,26.1245,25.8231,25.9962,767000.0
2009-03-30 09:30:00,39.12,39.15,37.84,38.25,880900.0,25.0857,25.1049,24.2649,24.5278,880900.0
2009-03-30 10:00:00,38.22,38.5,38.1,38.36,348800.0,24.5085,24.6881,24.4316,24.5983,348800.0
2009-03-30 10:30:00,38.34,38.35,38.0,38.22,386600.0,24.5855,24.5919,24.3675,24.5085,386600.0
2009-03-30 11:00:00,38.22,38.73,38.08,38.25,371700.0,24.5085,24.8356,24.4188,24.5278,371700.0
2009-03-30 11:30:00,38.25,38.33,37.95,38.07,211100.0,24.5278,24.5791,24.3354,24.4123,211100.0
2009-03-30 12:00:00,38.08,38.09,37.65,37.91,286100.0,24.4188,24.4252,24.143,24.3097,286100.0
2009-03-30 12:30:00,37.91,37.99,37.56,37.65,297700.0,24.3097,24.361,24.0853,24.143,297700.0
2009-03-30 13:00:00,37.66,38.18,37.55,38.05,290900.0,24.1494,24.4829,24.0789,24.3995,290900.0
2009-03-30 13:30:00,38.05,38.08,37.51,37.65,270400.0,24.3995,24.4188,24.0532,24.143,270400.0
2009-03-30 14:00:00,37.65,38.03,37.6,37.82,300100.0,24.143,24.3867,24.111,24.252,300100.0
2009-03-30 14:30:00,37.82,37.95,37.53,37.55,301200.0,24.252,24.3354,24.0661,24.0789,301200.0
2009-03-30 15:00:00,37.55,37.98,37.51,37.78,494200.0,24.0789,24.3546,24.0532,24.2264,494200.0
2009-03-30 15:30:00,37.78,38.2,37.77,38.05,1165900.0,24.2264,24.4957,24.22,24.3995,1165900.0
2009-03-31 09:30:00,38.67,38.85,37.35,37.53,677100.0,24.7971,24.9125,23.9506,24.0661,677100.0
2009-03-31 10:00:00,37.53,38.03,37.31,37.89,606600.0,24.0661,24.3867,23.925,24.2969,606600.0
2009-03-31 10:30:00,37.89,38.06,37.65,37.78,481100.0,24.2969,24.4059,24.143,24.2264,481100.0
2009-03-31 11:00:00,37.77,38.43,37.77,38.2,356100.0,24.22,24.6432,24.22,24.4957,356100.0
2009-03-31 11:30:00,38.2,38.33,37.97,38.25,361900.0,24.4957,24.5791,24.3482,24.5278,361900.0
2009-03-31 12:00:00,38.23,38.28,38.09,38.18,259700.0,24.5149,24.547,24.4252,24.4829,259700.0
2009-03-31 12:30:00,38.18,38.31,38.1,38.25,182900.0,24.4829,24.5662,24.4316,24.5278,182900.0
2009-03-31 13:00:00,38.24,38.38,38.19,38.24,326200.0,24.5214,24.6111,24.4893,24.5214,326200.0
2009-03-31 13:30:00,38.24,38.44,38.21,38.44,338100.0,24.5214,24.6496,24.5021,24.6496,338100.0
2009-03-31 14:00:00,38.45,38.77,38.4,38.69,516800.0,24.656,24.8612,24.624,24.8099,516800.0
2009-03-31 14:30:00,38.69,39.19,38.68,38.88,604600.0,24.8099,25.1305,24.8035,24.9318,604600.0
2009-03-31 15:00:00,38.89,38.91,38.42,38.62,503000.0,24.9382,24.951,24.6368,24.765,503000.0
2009-03-31 15:30:00,38.62,38.62,38.0,38.11,1275200.0,24.765,24.765,24.3675,24.438,1275200.0
2009-04-01 09:30:00,37.46,37.95,37.28,37.81,456200.0,24.0212,24.3354,23.9058,24.2456,456200.0
2009-04-01 10:00:00,37.82,39.06,37.82,38.75,827200.0,24.252,25.0472,24.252,24.8484,827200.0
2009-04-01 10:30:00,38.74,39.63,38.36,39.05,607700.0,24.842,25.4127,24.5983,25.0408,607700.0
2009-04-01 11:00:00,39.05,39.4,38.91,39.3,281300.0,25.0408,25.2652,24.951,25.2011,281300.0
2009-04-01 11:30:00,39.29,39.73,39.19,39.73,309800.0,25.1947,25.4768,25.1305,25.4768,309800.0
2009-04-01 12:00:00,39.72,39.91,39.48,39.68,244900.0,25.4704,25.5922,25.3165,25.4448,244900.0
2009-04-01 12:30:00,39.67,39.68,39.39,39.44,220300.0,25.4383,25.4448,25.2588,25.2909,220300.0
2009-04-01 13:00:00,39.46,39.84,39.44,39.81,245700.0,25.3037,25.5474,25.2909,25.5281,245700.0
2009-04-01 13:30:00,39.79,40.16,39.64,40.0,307400.0,25.5153,25.7526,25.4191,25.65,307400.0
2009-04-01 14:00:00,39.98,40.4,39.98,40.2,545400.0,25.6371,25.9065,25.6371,25.7782,545400.0
2009-04-01 14:30:00,40.2,40.5,40.11,40.35,530200.0,25.7782,25.9706,25.7205,25.8744,530200.0
2009-04-01 15:00:00,40.36,40.36,39.46,39.8,711000.0,25.8808,25.8808,25.3037,25.5217,711000.0
2009-04-01 15:30:00,39.81,40.38,39.64,39.89,1191000.0,25.5281,25.8936,25.4191,25.5794,1191000.0
2009-04-02 09:30:00,41.39,42.48,41.24,42.38,812100.0,26.5413,27.2402,26.4451,27.1761,812100.0
2009-04-02 10:00:00,42.39,42.7,42.01,42.07,672200.0,27.1825,27.3813,26.9389,26.9773,672200.0
2009-04-02 10:30:00,42.07,42.52,42.05,42.3,410800.0,26.9773,27.2659,26.9645,27.1248,410800.0
2009-04-02 11:00:00,42.3,43.0,42.27,42.78,539800.0,27.1248,27.5737,27.1056,27.4326,539800.0
2009-04-02 11:30:00,42.78,42.9,42.68,42.86,285600.0,27.4326,27.5096,27.3685,27.4839,285600.0
2009-04-02 12:00:00,42.88,43.22,42.71,43.21,510700.0,27.4967,27.7148,27.3877,27.7084,510700.0
2009-04-02 12:30:00,43.2,43.34,42.83,42.83,454300.0,27.7019,27.7917,27.4647,27.4647,454300.0
2009-04-02 13:00:00,42.82,42.92,42.53,42.66,405900.0,27.4583,27.5224,27.2723,27.3557,405900.0
2009-04-02 13:30:00,42.66,42.83,42.38,42.5,349900.0,27.3557,27.4647,27.1761,27.2531,349900.0
2009-04-02 14:00:00,42.53,43.0,42.48,43.0,305300.0,27.2723,27.5737,27.2402,27.5737,305300.0
2009-04-02 14:30:00,43.0,43.29,42.7,42.9,504100.0,27.5737,27.7597,27.3813,27.5096,504100.0
2009-04-02 15:00:00,42.91,43.01,42.5,42.8,806600.0,27.516,27.5801,27.2531,27.4454,806600.0
2009-04-02 15:30:00,42.8,42.98,42.37,42.54,1152200.0,27.4454,27.5609,27.1697,27.2787,1152200.0
2009-04-03 09:30:00,42.33,43.78,41.82,43.67,769100.0,27.1441,28.0739,26.817,28.0033,769100.0
2009-04-03 10:00:00,43.67,43.73,42.81,42.87,629100.0,28.0033,28.0418,27.4519,27.4903,629100.0
2009-04-03 10:30:00,42.88,43.03,42.72,42.91,538900.0,27.4967,27.5929,27.3941,27.516,538900.0
2009-04-03 11:00:00,42.92,43.08,42.77,42.96,416700.0,27.5224,27.625,27.4262,27.548,416700.0
2009-04-03 11:30:00,42.99,43.45,42.93,43.37,271300.0,27.5673,27.8623,27.5288,27.811,271300.0
2009-04-03 12:00:00,43.37,43.99,43.32,43.97,394100.0,27.811,28.2085,27.7789,28.1957,394100.0
2009-04-03 12:30:00,43.98,44.25,43.77,43.85,370400.0,28.2021,28.3753,28.0675,28.1188,370400.0
2009-04-03 13:00:00,43.84,43.97,43.59,43.91,262000.0,28.1123,28.1957,27.952,28.1572,262000.0
2009-04-03 13:30:00,43.88,43.96,43.6,43.82,302500.0,28.138,28.1893,27.9584,28.0995,302500.0
2009-04-03 14:00:00,43.83,44.15,43.83,44.13,558100.0,28.1059,28.3111,28.1059,28.2983,558100.0
2009-04-03 14:30:00,44.13,44.19,43.58,43.64,571000.0,28.2983,28.3368,27.9456,27.9841,571000.0
2009-04-03 15:00:00,43.65,43.67,42.96,42.97,836600.0,27.9905,28.0033,27.548,27.5545,836600.0
2009-04-03 15:30:00,42.96,43.66,42.81,43.65,1052100.0,27.548,27.9969,27.4519,27.9905,1052100.0
2009-04-06 09:30:00,42.92,43.03,42.1,42.18,706200.0,27.5224,27.5929,26.9966,27.0479,706200.0
2009-04-06 10:00:00,42.2,42.93,42.14,42.54,636500.0,27.0607,27.5288,27.0222,27.2787,636500.0
2009-04-06 10:30:00,42.54,43.08,42.49,42.73,551000.0,27.2787,27.625,27.2467,27.4006,551000.0
2009-04-06 11:00:00,42.74,42.79,42.45,42.61,462400.0,27.407,27.439,27.221,27.3236,462400.0
2009-04-06 11:30:00,42.6,42.8,42.53,42.58,447600.0,27.3172,27.4454,27.2723,27.3044,447600.0
2009-04-06 12:00:00,42.56,42.72,42.15,42.3,489300.0,27.2915,27.3941,27.0286,27.1248,489300.0
2009-04-06 12:30:00,42.31,42.39,41.93,42.13,470300.0,27.1312,27.1825,26.8876,27.0158,470300.0
2009-04-06 13:00:00,42.13,42.28,41.95,42.04,408700.0,27.0158,27.112,26.9004,26.9581,408700.0
2009-04-06 13:30:00,42.04,42.36,41.86,42.25,443900.0,26.9581,27.1633,26.8427,27.0928,443900.0
2009-04-06 14:00:00,42.25,42.71,42.21,42.65,476500.0,27.0928,27.3877,27.0671,27.3493,476500.0
2009-04-06 14:30:00,42.64,42.82,42.37,42.64,451600.0,27.3428,27.4583,27.1697,27.3428,451600.0
2009-04-06 15:00:00,42.62,42.77,42.45,42.6,488500.0,27.33,27.4262,27.221,27.3172,488500.0
2009-04-06 15:30:00,42.59,42.99,42.55,42.88,796200.0,27.3108,27.5673,27.2851,27.4967,796200.0
2009-04-07 09:30:00,41.6,42.09,41.41,41.82,673700.0,26.676,26.9902,26.5541,26.817,673700.0
2009-04-07 10:00:00,41.81,41.81,41.5,41.71,388600.0,26.8106,26.8106,26.6118,26.7465,388600.0
2009-04-07 10:30:00,41.71,41.91,41.29,41.34,490700.0,26.7465,26.8747,26.4772,26.5092,490700.0
2009-04-07 11:00:00,41.34,41.56,40.99,41.54,707900.0,26.5092,26.6503,26.2848,26.6375,707900.0
2009-04-07 11:30:00,41.54,41.74,41.36,41.54,512000.0,26.6375,26.7657,26.5221,26.6375,512000.0
2009-04-07 12:00:00,41.54,41.73,41.21,41.25,437100.0,26.6375,26.7593,26.4259,26.4515,437100.0
2009-04-07 12:30:00,41.24,41.29,41.06,41.15,231900.0,26.4451,26.4772,26.3297,26.3874,231900.0
2009-04-07 13:00:00,41.15,41.15,40.78,40.82,265900.0,26.3874,26.3874,26.1501,26.1758,265900.0
2009-04-07 13:30:00,40.81,40.81,40.6,40.6,318400.0,26.1694,26.1694,26.0347,26.0347,318400.0
2009-04-07 14:00:00,40.61,40.64,40.3,40.51,422800.0,26.0411,26.0604,25.8423,25.977,422800.0
2009-04-07 14:30:00,40.51,40.71,40.35,40.69,346100.0,25.977,26.1052,25.8744,26.0924,346100.0
2009-04-07 15:00:00,40.7,41.04,40.57,40.72,482700.0,26.0988,26.3169,26.0155,26.1117,482700.0
2009-04-07 15:30:00,40.72,41.01,40.5,40.56,959500.0,26.1117,26.2976,25.9706,26.0091,959500.0
2009-04-08 09:30:00,41.24,41.25,40.18,40.44,626400.0,26.4451,26.4515,25.7654,25.9321,626400.0
2009-04-08 10:00:00,40.44,40.46,39.02,39.23,614600.0,25.9321,25.9449,25.0215,25.1562,614600.0
2009-04-08 10:30:00,39.23,39.61,39.12,39.46,594800.0,25.1562,25.3999,25.0857,25.3037,594800.0
2009-04-08 11:00:00,39.46,40.0,39.32,39.32,550300.0,25.3037,25.65,25.2139,25.2139,550300.0
2009-04-08 11:30:00,39.33,39.76,39.23,39.65,402400.0,25.2203,25.4961,25.1562,25.4255,402400.0
2009-04-08 12:00:00,39.65,39.83,39.38,39.74,265500.0,25.4255,25.5409,25.2524,25.4832,265500.0
2009-04-08 12:30:00,39.74,40.29,39.72,40.23,248400.0,25.4832,25.8359,25.4704,25.7974,248400.0
2009-04-08 13:00:00,40.22,40.45,40.19,40.43,370600.0,25.791,25.9385,25.7718,25.9257,370600.0
2009-04-08 13:30:00,40.42,40.6,40.32,40.47,317200.0,25.9193,26.0347,25.8552,25.9513,317200.0
2009-04-08 14:00:00,40.48,40.52,40.01,40.3,394300.0,25.9578,25.9834,25.6564,25.8423,394300.0
2009-04-08 14:30:00,40.3,40.54,40.08,40.25,470500.0,25.8423,25.9962,25.7013,25.8103,470500.0
2009-04-08 15:00:00,40.25,40.59,40.0,40.48,550200.0,25.8103,26.0283,25.65,25.9578,550200.0
2009-04-08 15:30:00,40.48,40.82,40.41,40.61,1076400.0,25.9578,26.1758,25.9129,26.0411,1076400.0
2009-04-09 09:30:00,41.93,42.8,41.66,42.69,627400.0,26.8876,27.4454,26.7144,27.3749,627400.0
2009-04-09 10:00:00,42.69,42.9,42.15,42.46,370800.0,27.3749,27.5096,27.0286,27.2274,370800.0
2009-04-09 10:30:00,42.45,42.89,42.28,42.85,408500.0,27.221,27.5032,27.112,27.4775,408500.0
2009-04-09 11:00:00,42.84,42.98,42.51,42.53,220400.0,27.4711,27.5609,27.2595,27.2723,220400.0
2009-04-09 11:30:00,42.51,42.75,42.38,42.64,247900.0,27.2595,27.4134,27.1761,27.3428,247900.0
2009-04-09 12:00:00,42.65,42.72,42.42,42.52,281900.0,27.3493,27.3941,27.2018,27.2659,281900.0
2009-04-09 12:30:00,42.54,42.58,42.41,42.57,173200.0,27.2787,27.3044,27.1954,27.298,173200.0
2009-04-09 13:00:00,42.58,42.79,42.56,42.65,180300.0,27.3044,27.439,27.2915,27.3493,180300.0
2009-04-09 13:30:00,42.67,42.72,42.54,42.61,142400.0,27.3621,27.3941,27.2787,27.3236,142400.0
2009-04-09 14:00:00,42.6,42.65,42.27,42.47,263300.0,27.3172,27.3493,27.1056,27.2338,263300.0
2009-04-09 14:30:00,42.46,42.63,42.36,42.57,294400.0,27.2274,27.3364,27.1633,27.298,294400.0
2009-04-09 15:00:00,42.55,42.65,42.42,42.55,282500.0,27.2851,27.3493,27.2018,27.2851,282500.0
2009-04-09 15:30:00,42.54,42.71,42.45,42.64,837000.0,27.2787,27.3877,27.221,27.3428,837000.0
2009-04-13 09:30:00,42.23,42.29,41.76,42.05,418200.0,27.0799,27.1184,26.7786,26.9645,418200.0
2009-04-13 10:00:00,42.04,43.49,42.01,43.33,419400.0,26.9581,27.8879,26.9389,27.7853,419400.0
2009-04-13 10:30:00,43.33,43.34,42.78,43.21,293300.0,27.7853,27.7917,27.4326,27.7084,293300.0
2009-04-13 11:00:00,43.22,43.5,42.92,43.38,232000.0,27.7148,27.8943,27.5224,27.8174,232000.0
2009-04-13 11:30:00,43.36,43.36,42.13,43.09,204000.0,27.8045,27.8045,27.0158,27.6314,204000.0
2009-04-13 12:00:00,43.11,43.83,43.07,43.79,246300.0,27.6442,28.1059,27.6186,28.0803,246300.0
2009-04-13 12:30:00,43.79,44.0,43.7,43.98,208700.0,28.0803,28.2149,28.0226,28.2021,208700.0
2009-04-13 13:00:00,43.97,44.07,43.82,43.91,264500.0,28.1957,28.2598,28.0995,28.1572,264500.0
2009-04-13 13:30:00,43.91,44.1,43.91,43.96,255100.0,28.1572,28.2791,28.1572,28.1893,255100.0
2009-04-13 14:00:00,43.96,44.05,43.71,43.78,395600.0,28.1893,28.247,28.029,28.0739,395600.0
2009-04-13 14:30:00,43.79,44.0,43.55,43.6,370900.0,28.0803,28.2149,27.9264,27.9584,370900.0
2009-04-13 15:00:00,43.6,44.1,43.5,44.03,425700.0,27.9584,28.2791,27.8943,28.2342,425700.0
2009-04-13 15:30:00,44.03,44.1,43.59,43.6,793900.0,28.2342,28.2791,27.952,27.9584,793900.0
2009-04-14 09:30:00,43.02,43.16,42.37,42.93,551400.0,27.5865,27.6763,27.1697,27.5288,551400.0
2009-04-14 10:00:00,42.91,43.77,42.87,43.67,480400.0,27.516,28.0675,27.4903,28.0033,480400.0
2009-04-14 10:30:00,43.65,43.77,43.2,43.37,289500.0,27.9905,28.0675,27.7019,27.811,289500.0
2009-04-14 11:00:00,43.36,43.51,42.88,42.96,254900.0,27.8045,27.9007,27.4967,27.548,254900.0
2009-04-14 11:30:00,42.98,43.54,42.97,43.43,219800.0,27.5609,27.92,27.5545,27.8494,219800.0
2009-04-14 12:00:00,43.43,43.43,43.02,43.28,135600.0,27.8494,27.8494,27.5865,27.7532,135600.0
2009-04-14 12:30:00,43.28,43.3,42.62,42.74,230600.0,27.7532,27.7661,27.33,27.407,230600.0
2009-04-14 13:00:00,42.73,42.79,42.4,42.52,227200.0,27.4006,27.439,27.1889,27.2659,227200.0
2009-04-14 13:30:00,42.54,42.86,42.5,42.84,244600.0,27.2787,27.4839,27.2531,27.4711,244600.0
2009-04-14 14:00:00,42.82,43.2,42.56,43.08,276100.0,27.4583,27.7019,27.2915,27.625,276100.0
2009-04-14 14:30:00,43.08,43.31,42.93,43.3,220500.0,27.625,27.7725,27.5288,27.7661,220500.0
2009-04-14 15:00:00,43.33,43.41,42.93,43.01,284900.0,27.7853,27.8366,27.5288,27.5801,284900.0
2009-04-14 15:30:00,43.02,43.08,42.64,42.69,652900.0,27.5865,27.625,27.3428,27.3749,652900.0
2009-04-15 09:30:00,42.16,42.53,41.55,41.9,669700.0,27.035,27.2723,26.6439,26.8683,669700.0
2009-04-15 10:00:00,41.9,42.44,41.5,42.16,476100.0,26.8683,27.2146,26.6118,27.035,476100.0
2009-04-15 10:30:00,42.11,42.24,41.76,41.9,252900.0,27.003,27.0863,26.7786,26.8683,252900.0
2009-04-15 11:00:00,41.89,42.15,41.77,42.05,215200.0,26.8619,27.0286,26.785,26.9645,215200.0
2009-04-15 11:30:00,42.07,42.46,42.06,42.25,187400.0,26.9773,27.2274,26.9709,27.0928,187400.0
2009-04-15 12:00:00,42.26,42.36,42.03,42.15,145800.0,27.0992,27.1633,26.9517,27.0286,145800.0
2009-04-15 12:30:00,42.14,42.28,42.0,42.25,169300.0,27.0222,27.112,26.9324,27.0928,169300.0
2009-04-15 13:00:00,42.26,42.4,42.02,42.11,273800.0,27.0992,27.1889,26.9453,27.003,273800.0
2009-04-15 13:30:00,42.12,42.14,41.77,41.91,202700.0,27.0094,27.0222,26.785,26.8747,202700.0
2009-04-15 14:00:00,41.87,42.14,41.76,41.77,250700.0,26.8491,27.0222,26.7786,26.785,250700.0
2009-04-15 14:30:00,41.77,41.95,41.65,41.72,210200.0,26.785,26.9004,26.708,26.7529,210200.0
2009-04-15 15:00:00,41.73,42.19,41.71,42.04,326100.0,26.7593,27.0543,26.7465,26.9581,326100.0
2009-04-15 15:30:00,42.03,42.52,41.97,42.41,650500.0,26.9517,27.2659,26.9132,27.1954,650500.0
2009-04-16 09:30:00,42.43,43.08,41.78,42.28,819200.0,27.2082,27.625,26.7914,27.112,819200.0
2009-04-16 10:00:00,42.28,42.55,41.78,42.49,554300.0,27.112,27.2851,26.7914,27.2467,554300.0
2009-04-16 10:30:00,42.5,42.6,41.8,41.96,286200.0,27.2531,27.3172,26.8042,26.9068,286200.0
2009-04-16 11:00:00,41.96,42.11,41.81,42.1,213700.0,26.9068,27.003,26.8106,26.9966,213700.0
2009-04-16 11:30:00,42.11,42.32,42.07,42.26,176300.0,27.003,27.1376,26.9773,27.0992,176300.0
2009-04-16 12:00:00,42.26,42.48,42.14,42.37,161200.0,27.0992,27.2402,27.0222,27.1697,161200.0
2009-04-16 12:30:00,42.36,42.76,42.32,42.68,193100.0,27.1633,27.4198,27.1376,27.3685,193100.0
2009-04-16 13:00:00,42.7,42.93,42.39,42.45,297000.0,27.3813,27.5288,27.1825,27.221,297000.0
2009-04-16 13:30:00,42.45,42.82,42.36,42.74,191100.0,27.221,27.4583,27.1633,27.407,191100.0
2009-04-16 14:00:00,42.75,43.17,42.59,43.16,305400.0,27.4134,27.6827,27.3108,27.6763,305400.0
2009-04-16 14:30:00,43.16,43.5,43.11,43.42,435400.0,27.6763,27.8943,27.6442,27.843,435400.0
2009-04-16 15:00:00,43.42,43.82,43.36,43.65,412900.0,27.843,28.0995,27.8045,27.9905,412900.0
2009-04-16 15:30:00,43.66,43.83,43.25,43.46,889600.0,27.9969,28.1059,27.734,27.8687,889600.0
2009-04-17 09:30:00,43.63,44.0,43.0,43.74,878800.0,27.9777,28.2149,27.5737,28.0482,878800.0
2009-04-17 10:00:00,43.79,44.15,43.53,44.09,446200.0,28.0803,28.3111,27.9136,28.2727,446200.0
2009-04-17 10:30:00,44.09,44.09,43.73,43.87,365800.0,28.2727,28.2727,28.0418,28.1316,365800.0
2009-04-17 11:00:00,43.85,44.17,43.82,43.84,314300.0,28.1188,28.324,28.0995,28.1123,314300.0
2009-04-17 11:30:00,43.83,44.0,43.63,43.64,189000.0,28.1059,28.2149,27.9777,27.9841,189000.0
2009-04-17 12:00:00,43.64,43.87,43.44,43.78,184000.0,27.9841,28.1316,27.8558,28.0739,184000.0
2009-04-17 12:30:00,43.77,43.95,43.49,43.94,189000.0,28.0675,28.1829,27.8879,28.1765,189000.0
2009-04-17 13:00:00,43.94,44.1,43.76,43.84,242100.0,28.1765,28.2791,28.061,28.1123,242100.0
2009-04-17 13:30:00,43.85,43.98,43.75,43.97,137600.0,28.1188,28.2021,28.0546,28.1957,137600.0
2009-04-17 14:00:00,43.97,44.12,43.95,44.08,210100.0,28.1957,28.2919,28.1829,28.2662,210100.0
2009-04-17 14:30:00,44.1,44.5,44.1,44.3,448700.0,28.2791,28.5356,28.2791,28.4073,448700.0
2009-04-17 15:00:00,44.31,44.46,44.22,44.38,462500.0,28.4137,28.5099,28.356,28.4586,462500.0
2009-04-17 15:30:00,44.38,44.47,44.01,44.19,966400.0,28.4586,28.5163,28.2214,28.3368,966400.0
2009-04-20 09:30:00,42.4,42.81,41.52,41.82,670700.0,27.1889,27.4519,26.6247,26.817,670700.0
2009-04-20 10:00:00,41.82,42.03,41.57,41.9,402900.0,26.817,26.9517,26.6567,26.8683,402900.0
2009-04-20 10:30:00,41.89,42.14,41.75,41.84,295300.0,26.8619,27.0222,26.7721,26.8299,295300.0
2009-04-20 11:00:00,41.83,42.23,41.81,42.05,284900.0,26.8234,27.0799,26.8106,26.9645,284900.0
2009-04-20 11:30:00,42.05,42.28,42.03,42.18,235000.0,26.9645,27.112,26.9517,27.0479,235000.0
2009-04-20 12:00:00,42.18,42.23,41.85,42.08,279900.0,27.0479,27.0799,26.8363,26.9837,279900.0
2009-04-20 12:30:00,42.08,42.31,41.95,42.3,130600.0,26.9837,27.1312,26.9004,27.1248,130600.0
2009-04-20 13:00:00,42.3,42.61,41.79,41.81,220800.0,27.1248,27.3236,26.7978,26.8106,220800.0
2009-04-20 13:30:00,41.81,42.02,41.74,41.95,278500.0,26.8106,26.9453,26.7657,26.9004,278500.0
2009-04-20 14:00:00,41.93,41.93,41.7,41.85,238500.0,26.8876,26.8876,26.7401,26.8363,238500.0
2009-04-20 14:30:00,41.85,41.98,41.6,41.6,376100.0,26.8363,26.9196,26.676,26.676,376100.0
2009-04-20 15:00:00,41.6,41.69,41.42,41.56,483500.0,26.676,26.7337,26.5605,26.6503,483500.0
2009-04-20 15:30:00,41.57,41.91,41.56,41.66,989900.0,26.6567,26.8747,26.6503,26.7144,989900.0
2009-04-21 09:30:00,41.37,42.83,41.07,42.01,619600.0,26.5285,27.4647,26.3361,26.9389,619600.0
2009-04-21 10:00:00,42.02,42.15,41.7,41.87,211500.0,26.9453,27.0286,26.7401,26.8491,211500.0
2009-04-21 10:30:00,41.87,42.62,41.81,42.58,303000.0,26.8491,27.33,26.8106,27.3044,303000.0
2009-04-21 11:00:00,42.59,42.84,42.33,42.57,272000.0,27.3108,27.4711,27.1441,27.298,272000.0
2009-04-21 11:30:00,42.56,42.93,42.42,42.81,233300.0,27.2915,27.5288,27.2018,27.4519,233300.0
2009-04-21 12:00:00,42.82,43.05,42.79,42.91,357600.0,27.4583,27.6058,27.439,27.516,357600.0
2009-04-21 12:30:00,42.97,43.19,42.79,42.89,186700.0,27.5545,27.6955,27.439,27.5032,186700.0
2009-04-21 13:00:00,42.9,43.08,42.59,42.63,114900.0,27.5096,27.625,27.3108,27.3364,114900.0
2009-04-21 13:30:00,42.63,42.65,42.42,42.54,193200.0,27.3364,27.3493,27.2018,27.2787,193200.0
2009-04-21 14:00:00,42.56,42.75,42.28,42.75,185400.0,27.2915,27.4134,27.112,27.4134,185400.0
2009-04-21 14:30:00,42.75,42.95,42.68,42.7,258900.0,27.4134,27.5416,27.3685,27.3813,258900.0
2009-04-21 15:00:00,42.7,43.17,42.59,42.95,337300.0,27.3813,27.6827,27.3108,27.5416,337300.0
2009-04-21 15:30:00,42.95,43.07,42.64,43.03,626300.0,27.5416,27.6186,27.3428,27.5929,626300.0
2009-04-22 09:30:00,42.35,43.23,42.17,42.84,331400.0,27.1569,27.7212,27.0415,27.4711,331400.0
2009-04-22 10:00:00,42.86,44.5,42.85,44.49,743000.0,27.4839,28.5356,27.4775,28.5292,743000.0
2009-04-22 10:30:00,44.49,44.7,44.21,44.55,616400.0,28.5292,28.6638,28.3496,28.5676,616400.0
2009-04-22 11:00:00,44.56,44.78,44.47,44.61,336100.0,28.574,28.7151,28.5163,28.6061,336100.0
2009-04-22 11:30:00,44.63,44.93,44.55,44.9,300200.0,28.6189,28.8113,28.5676,28.7921,300200.0
2009-04-22 12:00:00,44.9,44.99,44.65,44.76,230700.0,28.7921,28.8498,28.6318,28.7023,230700.0
2009-04-22 12:30:00,44.75,44.95,44.52,44.88,448900.0,28.6959,28.8241,28.5484,28.7792,448900.0
2009-04-22 13:00:00,44.87,45.07,44.64,44.98,387400.0,28.7728,28.9011,28.6253,28.8434,387400.0
2009-04-22 13:30:00,44.98,45.24,44.82,44.94,339200.0,28.8434,29.0101,28.7408,28.8177,339200.0
2009-04-22 14:00:00,44.93,45.27,44.86,45.1,356400.0,28.8113,29.0293,28.7664,28.9203,356400.0
2009-04-22 14:30:00,45.14,45.43,45.14,45.3,425300.0,28.946,29.1319,28.946,29.0486,425300.0
2009-04-22 15:00:00,45.31,45.56,44.81,44.93,755100.0,29.055,29.2153,28.7344,28.8113,755100.0
2009-04-22 15:30:00,44.92,45.07,43.71,44.03,901300.0,28.8049,28.9011,28.029,28.2342,901300.0
2009-04-23 09:30:00,42.0,42.74,40.5,41.6,1982300.0,26.9324,27.407,25.9706,26.676,1982300.0
2009-04-23 10:00:00,41.58,42.12,40.93,41.6,1307000.0,26.6631,27.0094,26.2463,26.676,1307000.0
2009-04-23 10:30:00,41.59,42.0,41.12,41.52,769400.0,26.6695,26.9324,26.3682,26.6247,769400.0
2009-04-23 11:00:00,41.52,42.0,41.37,41.89,775100.0,26.6247,26.9324,26.5285,26.8619,775100.0
2009-04-23 11:30:00,41.89,41.97,41.47,41.61,445200.0,26.8619,26.9132,26.5926,26.6824,445200.0
2009-04-23 12:00:00,41.59,41.78,41.3,41.34,378100.0,26.6695,26.7914,26.4836,26.5092,378100.0
2009-04-23 12:30:00,41.35,41.74,41.24,41.64,389800.0,26.5156,26.7657,26.4451,26.7016,389800.0
2009-04-23 13:00:00,41.65,41.75,40.75,41.05,653700.0,26.708,26.7721,26.1309,26.3233,653700.0
2009-04-23 13:30:00,41.05,41.26,40.53,40.86,847200.0,26.3233,26.4579,25.9898,26.2014,847200.0
2009-04-23 14:00:00,40.85,40.87,40.25,40.67,867900.0,26.195,26.2078,25.8103,26.0796,867900.0
2009-04-23 14:30:00,40.7,41.3,40.55,40.58,707300.0,26.0988,26.4836,26.0026,26.0219,707300.0
2009-04-23 15:00:00,40.57,40.61,38.8,39.13,2019400.0,26.0155,26.0411,24.8805,25.0921,2019400.0
2009-04-23 15:30:00,39.13,40.18,38.81,40.0,2005600.0,25.0921,25.7654,24.8869,25.65,2005600.0
2009-04-24 09:30:00,40.42,41.07,39.52,40.83,1257100.0,25.9193,26.3361,25.3422,26.1822,1257100.0
2009-04-24 10:00:00,40.85,41.69,40.81,40.96,1271600.0,26.195,26.7337,26.1694,26.2656,1271600.0
2009-04-24 10:30:00,40.97,41.24,40.83,41.11,497800.0,26.272,26.4451,26.1822,26.3617,497800.0
2009-04-24 11:00:00,41.11,42.43,41.05,41.84,1066400.0,26.3617,27.2082,26.3233,26.8299,1066400.0
2009-04-24 11:30:00,41.84,42.09,41.62,41.72,327900.0,26.8299,26.9902,26.6888,26.7529,327900.0
2009-04-24 12:00:00,41.7,41.7,41.32,41.37,288000.0,26.7401,26.7401,26.4964,26.5285,288000.0
2009-04-24 12:30:00,41.36,41.47,40.88,41.33,489000.0,26.5221,26.5926,26.2143,26.5028,489000.0
2009-04-24 13:00:00,41.31,41.4,41.09,41.2,212400.0,26.49,26.5477,26.3489,26.4195,212400.0
2009-04-24 13:30:00,41.19,41.2,40.82,40.85,289300.0,26.413,26.4195,26.1758,26.195,289300.0
2009-04-24 14:00:00,40.83,41.01,40.36,40.8,637800.0,26.1822,26.2976,25.8808,26.163,637800.0
2009-04-24 14:30:00,40.81,41.01,40.67,40.92,374200.0,26.1694,26.2976,26.0796,26.2399,374200.0
2009-04-24 15:00:00,40.9,41.11,40.66,40.7,469600.0,26.2271,26.3617,26.0732,26.0988,469600.0
2009-04-24 15:30:00,40.7,40.94,40.27,40.49,851000.0,26.0988,26.2527,25.8231,25.9642,851000.0
2009-04-27 09:30:00,39.55,40.75,39.55,40.42,753500.0,25.3614,26.1309,25.3614,25.9193,753500.0
2009-04-27 10:00:00,40.41,40.5,39.12,39.65,744900.0,25.9129,25.9706,25.0857,25.4255,744900.0
2009-04-27 10:30:00,39.64,39.71,39.42,39.59,457100.0,25.4191,25.464,25.278,25.387,457100.0
2009-04-27 11:00:00,39.59,40.04,39.59,39.89,380500.0,25.387,25.6756,25.387,25.5794,380500.0
2009-04-27 11:30:00,39.9,39.94,39.57,39.62,370100.0,25.5858,25.6115,25.3742,25.4063,370100.0
2009-04-27 12:00:00,39.6,39.76,39.5,39.59,249700.0,25.3935,25.4961,25.3293,25.387,249700.0
2009-04-27 12:30:00,39.6,39.76,39.5,39.71,200000.0,25.3935,25.4961,25.3293,25.464,200000.0
2009-04-27 13:00:00,39.7,39.74,39.27,39.27,227900.0,25.4576,25.4832,25.1818,25.1818,227900.0
2009-04-27 13:30:00,39.26,39.26,38.52,38.68,528900.0,25.1754,25.1754,24.7009,24.8035,528900.0
2009-04-27 14:00:00,38.66,39.02,38.5,38.99,479500.0,24.7907,25.0215,24.6881,25.0023,479500.0
2009-04-27 14:30:00,38.99,39.15,38.88,38.95,402400.0,25.0023,25.1049,24.9318,24.9766,402400.0
2009-04-27 15:00:00,38.96,39.13,38.8,38.95,383800.0,24.9831,25.0921,24.8805,24.9766,383800.0
2009-04-27 15:30:00,38.94,39.32,38.85,38.95,838300.0,24.9702,25.2139,24.9125,24.9766,838300.0
2009-04-28 09:30:00,38.07,38.51,37.76,38.16,1133200.0,24.4123,24.6945,24.2136,24.4701,1133200.0
2009-04-28 10:00:00,38.19,39.13,38.17,38.93,702200.0,24.4893,25.0921,24.4765,24.9638,702200.0
2009-04-28 10:30:00,38.91,39.08,38.7,38.81,294800.0,24.951,25.06,24.8163,24.8869,294800.0
2009-04-28 11:00:00,38.8,38.88,38.5,38.53,246600.0,24.8805,24.9318,24.6881,24.7073,246600.0
2009-04-28 11:30:00,38.53,38.68,38.21,38.29,273000.0,24.7073,24.8035,24.5021,24.5534,273000.0
2009-04-28 12:00:00,38.3,38.58,38.3,38.43,194400.0,24.5598,24.7394,24.5598,24.6432,194400.0
2009-04-28 12:30:00,38.43,38.55,38.32,38.35,171100.0,24.6432,24.7201,24.5727,24.5919,171100.0
2009-04-28 13:00:00,38.34,38.54,38.21,38.46,206100.0,24.5855,24.7137,24.5021,24.6624,206100.0
2009-04-28 13:30:00,38.45,38.57,38.14,38.17,326000.0,24.656,24.733,24.4572,24.4765,326000.0
2009-04-28 14:00:00,38.18,38.4,37.92,38.31,541700.0,24.4829,24.624,24.3162,24.5662,541700.0
2009-04-28 14:30:00,38.31,38.47,38.2,38.2,536400.0,24.5662,24.6688,24.4957,24.4957,536400.0
2009-04-28 15:00:00,38.21,38.39,37.75,37.76,659700.0,24.5021,24.6175,24.2071,24.2136,659700.0
2009-04-28 15:30:00,37.76,37.76,37.4,37.48,1301100.0,24.2136,24.2136,23.9827,24.034,1301100.0
2009-04-29 09:30:00,37.95,38.46,37.54,38.46,861000.0,24.3354,24.6624,24.0725,24.6624,861000.0
2009-04-29 10:00:00,38.46,38.58,38.24,38.58,726500.0,24.6624,24.7394,24.5214,24.7394,726500.0
2009-04-29 10:30:00,38.58,38.96,38.5,38.75,421100.0,24.7394,24.9831,24.6881,24.8484,421100.0
2009-04-29 11:00:00,38.74,38.89,38.4,38.84,390500.0,24.842,24.9382,24.624,24.9061,390500.0
2009-04-29 11:30:00,38.84,38.94,38.62,38.92,419200.0,24.9061,24.9702,24.765,24.9574,419200.0
2009-04-29 12:00:00,38.93,39.03,38.89,38.99,401500.0,24.9638,25.0279,24.9382,25.0023,401500.0
2009-04-29 12:30:00,38.98,39.01,38.87,38.99,296900.0,24.9959,25.0151,24.9253,25.0023,296900.0
2009-04-29 13:00:00,38.98,39.05,38.86,39.03,180800.0,24.9959,25.0408,24.9189,25.0279,180800.0
2009-04-29 13:30:00,39.03,39.05,38.95,38.98,271400.0,25.0279,25.0408,24.9766,24.9959,271400.0
2009-04-29 14:00:00,38.97,39.2,38.87,39.13,508600.0,24.9895,25.137,24.9253,25.0921,508600.0
2009-04-29 14:30:00,39.14,39.36,39.03,39.25,658200.0,25.0985,25.2396,25.0279,25.169,658200.0
2009-04-29 15:00:00,39.25,39.25,38.47,38.5,796900.0,25.169,25.169,24.6688,24.6881,796900.0
2009-04-29 15:30:00,38.49,38.67,38.32,38.58,851000.0,24.6817,24.7971,24.5727,24.7394,851000.0
2009-04-30 09:30:00,39.41,39.75,39.17,39.68,635500.0,25.2716,25.4896,25.1177,25.4448,635500.0
2009-04-30 10:00:00,39.68,40.48,39.65,40.45,763600.0,25.4448,25.9578,25.4255,25.9385,763600.0
2009-04-30 10:30:00,40.45,40.65,40.33,40.53,474000.0,25.9385,26.0668,25.8616,25.9898,474000.0
2009-04-30 11:00:00,40.53,40.53,40.21,40.42,309800.0,25.9898,25.9898,25.7846,25.9193,309800.0
2009-04-30 11:30:00,40.42,40.48,40.03,40.03,268400.0,25.9193,25.9578,25.6692,25.6692,268400.0
2009-04-30 12:00:00,40.04,40.28,39.88,40.23,341300.0,25.6756,25.8295,25.573,25.7974,341300.0
2009-04-30 12:30:00,40.24,40.26,39.66,39.9,487400.0,25.8039,25.8167,25.4319,25.5858,487400.0
2009-04-30 13:00:00,39.9,40.08,39.75,40.06,357100.0,25.5858,25.7013,25.4896,25.6884,357100.0
2009-04-30 13:30:00,40.05,40.49,39.96,40.42,268600.0,25.682,25.9642,25.6243,25.9193,268600.0
2009-04-30 14:00:00,40.42,40.78,40.28,40.66,565900.0,25.9193,26.1501,25.8295,26.0732,565900.0
2009-04-30 14:30:00,40.65,40.95,40.33,40.84,570000.0,26.0668,26.2591,25.8616,26.1886,570000.0
2009-04-30 15:00:00,40.86,40.9,40.4,40.89,901200.0,26.2014,26.2271,25.9065,26.2207,901200.0
2009-04-30 15:30:00,40.88,41.12,40.67,40.77,1106300.0,26.2143,26.3682,26.0796,26.1437,1106300.0
2009-05-01 09:30:00,40.78,41.6,40.31,41.24,1041000.0,26.1501,26.676,25.8487,26.4451,1041000.0
2009-05-01 10:00:00,41.24,41.48,40.5,40.65,696200.0,26.4451,26.599,25.9706,26.0668,696200.0
2009-05-01 10:30:00,40.64,41.21,40.6,41.0,490100.0,26.0604,26.4259,26.0347,26.2912,490100.0
2009-05-01 11:00:00,40.99,41.96,40.94,41.82,729000.0,26.2848,26.9068,26.2527,26.817,729000.0
2009-05-01 11:30:00,41.82,41.82,41.29,41.32,331500.0,26.817,26.817,26.4772,26.4964,331500.0
2009-05-01 12:00:00,41.32,41.7,41.23,41.43,305400.0,26.4964,26.7401,26.4387,26.5669,305400.0
2009-05-01 12:30:00,41.43,41.82,41.39,41.78,357500.0,26.5669,26.817,26.5413,26.7914,357500.0
2009-05-01 13:00:00,41.8,42.0,41.7,42.0,340800.0,26.8042,26.9324,26.7401,26.9324,340800.0
2009-05-01 13:30:00,42.0,42.19,41.9,42.07,372900.0,26.9324,27.0543,26.8683,26.9773,372900.0
2009-05-01 14:00:00,42.08,42.27,41.88,41.95,424200.0,26.9837,27.1056,26.8555,26.9004,424200.0
2009-05-01 14:30:00,41.94,41.94,41.44,41.53,299200.0,26.894,26.894,26.5734,26.6311,299200.0
2009-05-01 15:00:00,41.52,41.8,41.19,41.27,416200.0,26.6247,26.8042,26.413,26.4643,416200.0
2009-05-01 15:30:00,41.27,41.5,41.11,41.43,689300.0,26.4643,26.6118,26.3617,26.5669,689300.0
2009-05-04 09:30:00,42.11,44.11,42.0,44.09,1013400.0,27.003,28.2855,26.9324,28.2727,1013400.0
2009-05-04 10:00:00,44.07,44.75,44.04,44.63,1101800.0,28.2598,28.6959,28.2406,28.6189,1101800.0
2009-05-04 10:30:00,44.63,44.66,44.1,44.2,635500.0,28.6189,28.6382,28.2791,28.3432,635500.0
2009-05-04 11:00:00,44.2,44.67,44.19,44.41,413700.0,28.3432,28.6446,28.3368,28.4779,413700.0
2009-05-04 11:30:00,44.41,44.54,44.07,44.18,458300.0,28.4779,28.5612,28.2598,28.3304,458300.0
2009-05-04 12:00:00,44.16,44.35,43.7,43.79,374600.0,28.3175,28.4394,28.0226,28.0803,374600.0
2009-05-04 12:30:00,43.82,44.35,43.74,44.32,362700.0,28.0995,28.4394,28.0482,28.4201,362700.0
2009-05-04 13:00:00,44.3,44.55,44.23,44.51,298000.0,28.4073,28.5676,28.3624,28.542,298000.0
2009-05-04 13:30:00,44.51,44.74,44.5,44.52,362300.0,28.542,28.6895,28.5356,28.5484,362300.0
2009-05-04 14:00:00,44.52,44.68,44.36,44.64,386100.0,28.5484,28.651,28.4458,28.6253,386100.0
2009-05-04 14:30:00,44.64,44.68,44.43,44.52,527900.0,28.6253,28.651,28.4907,28.5484,527900.0
2009-05-04 15:00:00,44.51,44.58,44.34,44.44,498200.0,28.542,28.5869,28.433,28.4971,498200.0
2009-05-04 15:30:00,44.45,45.0,44.27,44.95,1090500.0,28.5035,28.8562,28.3881,28.8241,1090500.0
2009-05-05 09:30:00,44.5,45.0,44.09,44.61,970300.0,28.5356,28.8562,28.2727,28.6061,970300.0
2009-05-05 10:00:00,44.62,44.84,44.32,44.64,640600.0,28.6125,28.7536,28.4201,28.6253,640600.0
2009-05-05 10:30:00,44.61,44.61,43.75,43.77,584700.0,28.6061,28.6061,28.0546,28.0675,584700.0
2009-05-05 11:00:00,43.77,44.04,43.55,43.93,340700.0,28.0675,28.2406,27.9264,28.1701,340700.0
2009-05-05 11:30:00,43.93,44.11,43.71,43.76,288200.0,28.1701,28.2855,28.029,28.061,288200.0
2009-05-05 12:00:00,43.77,43.81,43.4,43.47,319200.0,28.0675,28.0931,27.8302,27.8751,319200.0
2009-05-05 12:30:00,43.48,43.57,43.35,43.53,234800.0,27.8815,27.9392,27.7981,27.9136,234800.0
2009-05-05 13:00:00,43.51,43.66,43.15,43.17,285900.0,27.9007,27.9969,27.6699,27.6827,285900.0
2009-05-05 13:30:00,43.18,43.28,43.05,43.17,270900.0,27.6891,27.7532,27.6058,27.6827,270900.0
2009-05-05 14:00:00,43.17,43.62,43.14,43.33,312700.0,27.6827,27.9713,27.6635,27.7853,312700.0
2009-05-05 14:30:00,43.34,43.77,43.28,43.6,308800.0,27.7917,28.0675,27.7532,27.9584,308800.0
2009-05-05 15:00:00,43.6,43.85,43.6,43.79,236000.0,27.9584,28.1188,27.9584,28.0803,236000.0
2009-05-05 15:30:00,43.8,44.15,43.75,43.94,659300.0,28.0867,28.3111,28.0546,28.1765,659300.0
2009-05-06 09:30:00,44.62,45.38,44.58,44.87,1117800.0,28.6125,29.0999,28.5869,28.7728,1117800.0
2009-05-06 10:00:00,44.9,44.98,43.39,43.53,810500.0,28.7921,28.8434,27.8238,27.9136,810500.0
2009-05-06 10:30:00,43.52,44.23,43.48,44.23,330400.0,27.9071,28.3624,27.8815,28.3624,330400.0
2009-05-06 11:00:00,44.23,44.42,43.6,43.81,255700.0,28.3624,28.4843,27.9584,28.0931,255700.0
2009-05-06 11:30:00,43.83,44.45,43.68,44.45,264600.0,28.1059,28.5035,28.0097,28.5035,264600.0
2009-05-06 12:00:00,44.46,44.93,44.43,44.9,250100.0,28.5099,28.8113,28.4907,28.7921,250100.0
2009-05-06 12:30:00,44.92,45.01,44.75,44.86,283000.0,28.8049,28.8626,28.6959,28.7664,283000.0
2009-05-06 13:00:00,44.86,45.07,44.68,44.89,310700.0,28.7664,28.9011,28.651,28.7857,310700.0
2009-05-06 13:30:00,44.88,45.19,44.81,45.17,380700.0,28.7792,28.978,28.7344,28.9652,380700.0
2009-05-06 14:00:00,45.18,45.3,44.97,45.12,352500.0,28.9716,29.0486,28.837,28.9331,352500.0
2009-05-06 14:30:00,45.14,45.22,44.87,44.95,327100.0,28.946,28.9973,28.7728,28.8241,327100.0
2009-05-06 15:00:00,44.94,45.0,44.33,44.48,360100.0,28.8177,28.8562,28.4266,28.5227,360100.0
2009-05-06 15:30:00,44.47,44.55,44.0,44.24,1074100.0,28.5163,28.5676,28.2149,28.3688,1074100.0
2009-05-07 09:30:00,45.17,45.5,44.0,44.1,750300.0,28.9652,29.1768,28.2149,28.2791,750300.0
2009-05-07 10:00:00,44.09,44.44,42.71,42.88,1218400.0,28.2727,28.4971,27.3877,27.4967,1218400.0
2009-05-07 10:30:00,42.88,43.53,42.87,43.37,635900.0,27.4967,27.9136,27.4903,27.811,635900.0
2009-05-07 11:00:00,43.37,43.45,42.47,42.7,423200.0,27.811,27.8623,27.2338,27.3813,423200.0
2009-05-07 11:30:00,42.71,43.36,42.7,43.34,311300.0,27.3877,27.8045,27.3813,27.7917,311300.0
2009-05-07 12:00:00,43.34,43.35,42.8,42.94,133600.0,27.7917,27.7981,27.4454,27.5352,133600.0
2009-05-07 12:30:00,42.93,43.35,42.9,43.21,155100.0,27.5288,27.7981,27.5096,27.7084,155100.0
2009-05-07 13:00:00,43.21,43.24,42.5,42.52,371900.0,27.7084,27.7276,27.2531,27.2659,371900.0
2009-05-07 13:30:00,42.52,42.61,42.41,42.47,340700.0,27.2659,27.3236,27.1954,27.2338,340700.0
2009-05-07 14:00:00,42.5,42.75,42.31,42.67,401800.0,27.2531,27.4134,27.1312,27.3621,401800.0
2009-05-07 14:30:00,42.68,42.68,42.13,42.22,377500.0,27.3685,27.3685,27.0158,27.0735,377500.0
2009-05-07 15:00:00,42.23,42.71,42.11,42.6,463100.0,27.0799,27.3877,27.003,27.3172,463100.0
2009-05-07 15:30:00,42.6,42.95,42.33,42.8,750900.0,27.3172,27.5416,27.1441,27.4454,750900.0
2009-05-08 09:30:00,43.63,44.6,43.38,44.03,608000.0,27.9777,28.5997,27.8174,28.2342,608000.0
2009-05-08 10:00:00,44.05,44.16,43.0,43.05,779800.0,28.247,28.3175,27.5737,27.6058,779800.0
2009-05-08 10:30:00,43.07,43.41,42.86,43.03,500700.0,27.6186,27.8366,27.4839,27.5929,500700.0
2009-05-08 11:00:00,43.07,43.5,43.03,43.17,271800.0,27.6186,27.8943,27.5929,27.6827,271800.0
2009-05-08 11:30:00,43.17,43.34,43.13,43.33,192400.0,27.6827,27.7917,27.6571,27.7853,192400.0
2009-05-08 12:00:00,43.34,43.89,43.25,43.48,264700.0,27.7917,28.1444,27.734,27.8815,264700.0
2009-05-08 12:30:00,43.48,43.65,43.19,43.53,186400.0,27.8815,27.9905,27.6955,27.9136,186400.0
2009-05-08 13:00:00,43.53,43.67,43.29,43.46,229000.0,27.9136,28.0033,27.7597,27.8687,229000.0
2009-05-08 13:30:00,43.47,43.66,43.3,43.37,215500.0,27.8751,27.9969,27.7661,27.811,215500.0
2009-05-08 14:00:00,43.38,43.88,43.38,43.59,300200.0,27.8174,28.138,27.8174,27.952,300200.0
2009-05-08 14:30:00,43.59,43.83,43.56,43.59,273000.0,27.952,28.1059,27.9328,27.952,273000.0
2009-05-08 15:00:00,43.6,43.78,43.38,43.55,330000.0,27.9584,28.0739,27.8174,27.9264,330000.0
2009-05-08 15:30:00,43.55,43.67,43.28,43.59,641100.0,27.9264,28.0033,27.7532,27.952,641100.0
2009-05-11 09:30:00,42.72,42.8,41.99,42.32,579700.0,27.3941,27.4454,26.926,27.1376,579700.0
2009-05-11 10:00:00,42.34,43.25,42.12,42.68,518700.0,27.1505,27.734,27.0094,27.3685,518700.0
2009-05-11 10:30:00,42.66,43.39,42.54,43.35,308900.0,27.3557,27.8238,27.2787,27.7981,308900.0
2009-05-11 11:00:00,43.33,43.7,43.29,43.58,426700.0,27.7853,28.0226,27.7597,27.9456,426700.0
2009-05-11 11:30:00,43.6,43.61,43.1,43.2,279000.0,27.9584,27.9649,27.6378,27.7019,279000.0
2009-05-11 12:00:00,43.18,43.42,43.06,43.31,217700.0,27.6891,27.843,27.6122,27.7725,217700.0
2009-05-11 12:30:00,43.31,43.32,42.95,42.99,151300.0,27.7725,27.7789,27.5416,27.5673,151300.0
2009-05-11 13:00:00,42.98,43.14,42.89,42.92,204600.0,27.5609,27.6635,27.5032,27.5224,204600.0
2009-05-11 13:30:00,42.93,43.19,42.85,43.05,151900.0,27.5288,27.6955,27.4775,27.6058,151900.0
2009-05-11 14:00:00,43.04,43.08,42.79,43.08,341700.0,27.5993,27.625,27.439,27.625,341700.0
2009-05-11 14:30:00,43.06,43.13,42.88,42.97,229900.0,27.6122,27.6571,27.4967,27.5545,229900.0
2009-05-11 15:00:00,42.99,43.04,42.65,42.76,393400.0,27.5673,27.5993,27.3493,27.4198,393400.0
2009-05-11 15:30:00,42.75,42.86,42.33,42.75,698200.0,27.4134,27.4839,27.1441,27.4134,698200.0
2009-05-12 09:30:00,43.11,43.3,42.45,43.23,563400.0,27.6442,27.7661,27.221,27.7212,563400.0
2009-05-12 10:00:00,43.23,43.26,42.28,42.5,504300.0,27.7212,27.7404,27.112,27.2531,504300.0
2009-05-12 10:30:00,42.47,42.57,42.05,42.34,299500.0,27.2338,27.298,26.9645,27.1505,299500.0
2009-05-12 11:00:00,42.38,42.6,42.1,42.16,248300.0,27.1761,27.3172,26.9966,27.035,248300.0
2009-05-12 11:30:00,42.16,42.41,41.88,41.92,243900.0,27.035,27.1954,26.8555,26.8811,243900.0
2009-05-12 12:00:00,41.93,41.97,41.6,41.83,280200.0,26.8876,26.9132,26.676,26.8234,280200.0
2009-05-12 12:30:00,41.82,41.84,41.5,41.53,162100.0,26.817,26.8299,26.6118,26.6311,162100.0
2009-05-12 13:00:00,41.53,41.93,41.51,41.79,218600.0,26.6311,26.8876,26.6182,26.7978,218600.0
2009-05-12 13:30:00,41.79,41.97,41.68,41.77,202000.0,26.7978,26.9132,26.7273,26.785,202000.0
2009-05-12 14:00:00,41.76,42.17,41.68,42.08,284100.0,26.7786,27.0415,26.7273,26.9837,284100.0
2009-05-12 14:30:00,42.07,42.85,42.03,42.71,624500.0,26.9773,27.4775,26.9517,27.3877,624500.0
2009-05-12 15:00:00,42.73,43.03,42.52,42.91,530700.0,27.4006,27.5929,27.2659,27.516,530700.0
2009-05-12 15:30:00,42.88,42.99,42.58,42.78,680200.0,27.4967,27.5673,27.3044,27.4326,680200.0
2009-05-13 09:30:00,41.59,42.0,40.95,41.17,884200.0,26.6695,26.9324,26.2591,26.4002,884200.0
2009-05-13 10:00:00,41.17,41.47,40.76,41.27,825800.0,26.4002,26.5926,26.1373,26.4643,825800.0
2009-05-13 10:30:00,41.28,41.5,40.5,40.52,383800.0,26.4708,26.6118,25.9706,25.9834,383800.0
2009-05-13 11:00:00,40.53,40.7,40.25,40.52,385700.0,25.9898,26.0988,25.8103,25.9834,385700.0
2009-05-13 11:30:00,40.5,40.54,40.07,40.18,270700.0,25.9706,25.9962,25.6948,25.7654,270700.0
2009-05-13 12:00:00,40.15,40.25,39.95,39.98,287000.0,25.7461,25.8103,25.6179,25.6371,287000.0
2009-05-13 12:30:00,39.99,40.01,39.01,39.02,621800.0,25.6435,25.6564,25.0151,25.0215,621800.0
2009-05-13 13:00:00,39.04,39.48,38.79,39.3,426900.0,25.0344,25.3165,24.874,25.2011,426900.0
2009-05-13 13:30:00,39.31,39.92,39.2,39.91,338200.0,25.2075,25.5987,25.137,25.5922,338200.0
2009-05-13 14:00:00,39.91,39.96,39.42,39.69,346500.0,25.5922,25.6243,25.278,25.4512,346500.0
2009-05-13 14:30:00,39.7,39.85,39.57,39.72,243500.0,25.4576,25.5538,25.3742,25.4704,243500.0
2009-05-13 15:00:00,39.71,39.85,39.41,39.55,490100.0,25.464,25.5538,25.2716,25.3614,490100.0
2009-05-13 15:30:00,39.55,39.85,39.49,39.58,1151900.0,25.3614,25.5538,25.3229,25.3806,1151900.0
2009-05-14 09:30:00,39.05,40.04,38.51,39.26,823900.0,25.0408,25.6756,24.6945,25.1754,823900.0
2009-05-14 10:00:00,39.25,39.61,39.06,39.25,598100.0,25.169,25.3999,25.0472,25.169,598100.0
2009-05-14 10:30:00,39.29,39.63,39.24,39.56,351900.0,25.1947,25.4127,25.1626,25.3678,351900.0
2009-05-14 11:00:00,39.55,39.81,39.48,39.63,382700.0,25.3614,25.5281,25.3165,25.4127,382700.0
2009-05-14 11:30:00,39.64,39.76,39.33,39.36,281800.0,25.4191,25.4961,25.2203,25.2396,281800.0
2009-05-14 12:00:00,39.37,39.45,39.23,39.27,433300.0,25.246,25.2973,25.1562,25.1818,433300.0
2009-05-14 12:30:00,39.27,39.33,38.87,39.01,512100.0,25.1818,25.2203,24.9253,25.0151,512100.0
2009-05-14 13:00:00,39.01,39.2,38.8,38.83,271900.0,25.0151,25.137,24.8805,24.8997,271900.0
2009-05-14 13:30:00,38.83,39.1,38.8,38.9,298700.0,24.8997,25.0728,24.8805,24.9446,298700.0
2009-05-14 14:00:00,38.91,39.43,38.9,39.41,412900.0,24.951,25.2844,24.9446,25.2716,412900.0
2009-05-14 14:30:00,39.41,39.69,39.37,39.52,430300.0,25.2716,25.4512,25.246,25.3422,430300.0
2009-05-14 15:00:00,39.54,39.67,39.26,39.47,452300.0,25.355,25.4383,25.1754,25.3101,452300.0
2009-05-14 15:30:00,39.47,39.62,39.08,39.34,845300.0,25.3101,25.4063,25.06,25.2267,845300.0
2009-05-15 09:30:00,39.44,40.38,39.17,39.76,700100.0,25.2909,25.8936,25.1177,25.4961,700100.0
2009-05-15 10:00:00,39.76,39.91,39.22,39.74,445000.0,25.4961,25.5922,25.1498,25.4832,445000.0
2009-05-15 10:30:00,39.74,40.16,39.64,39.84,313400.0,25.4832,25.7526,25.4191,25.5474,313400.0
2009-05-15 11:00:00,39.84,40.19,39.8,39.88,365700.0,25.5474,25.7718,25.5217,25.573,365700.0
2009-05-15 11:30:00,39.88,39.88,39.13,39.13,244800.0,25.573,25.573,25.0921,25.0921,244800.0
2009-05-15 12:00:00,39.13,39.44,39.09,39.26,231000.0,25.0921,25.2909,25.0664,25.1754,231000.0
2009-05-15 12:30:00,39.29,39.3,38.82,38.92,183000.0,25.1947,25.2011,24.8933,24.9574,183000.0
2009-05-15 13:00:00,38.92,39.07,38.81,38.83,176400.0,24.9574,25.0536,24.8869,24.8997,176400.0
2009-05-15 13:30:00,38.85,38.87,38.57,38.66,264700.0,24.9125,24.9253,24.733,24.7907,264700.0
2009-05-15 14:00:00,38.66,38.82,38.6,38.69,365200.0,24.7907,24.8933,24.7522,24.8099,365200.0
2009-05-15 14:30:00,38.69,38.69,38.4,38.49,257500.0,24.8099,24.8099,24.624,24.6817,257500.0
2009-05-15 15:00:00,38.48,38.99,38.35,38.88,362800.0,24.6753,25.0023,24.5919,24.9318,362800.0
2009-05-15 15:30:00,38.88,39.1,38.71,38.93,813200.0,24.9318,25.0728,24.8227,24.9638,813200.0
2009-05-18 09:30:00,39.28,39.91,39.07,39.66,435500.0,25.1883,25.5922,25.0536,25.4319,435500.0
2009-05-18 10:00:00,39.66,39.96,39.4,39.79,332900.0,25.4319,25.6243,25.2652,25.5153,332900.0
2009-05-18 10:30:00,39.79,40.33,39.75,40.15,304800.0,25.5153,25.8616,25.4896,25.7461,304800.0
2009-05-18 11:00:00,40.15,40.3,39.93,40.18,169300.0,25.7461,25.8423,25.6051,25.7654,169300.0
2009-05-18 11:30:00,40.2,40.38,40.12,40.16,184300.0,25.7782,25.8936,25.7269,25.7526,184300.0
2009-05-18 12:00:00,40.17,40.39,40.1,40.39,209900.0,25.759,25.9,25.7141,25.9,209900.0
2009-05-18 12:30:00,40.38,40.5,40.28,40.42,170000.0,25.8936,25.9706,25.8295,25.9193,170000.0
2009-05-18 13:00:00,40.45,40.47,40.1,40.23,134500.0,25.9385,25.9513,25.7141,25.7974,134500.0
2009-05-18 13:30:00,40.25,40.27,39.8,39.83,284300.0,25.8103,25.8231,25.5217,25.5409,284300.0
2009-05-18 14:00:00,39.85,39.99,39.58,39.72,213000.0,25.5538,25.6435,25.3806,25.4704,213000.0
2009-05-18 14:30:00,39.72,40.26,39.72,40.1,266000.0,25.4704,25.8167,25.4704,25.7141,266000.0
2009-05-18 15:00:00,40.09,40.34,39.96,40.24,301000.0,25.7077,25.868,25.6243,25.8039,301000.0
2009-05-18 15:30:00,40.24,40.5,40.1,40.39,676400.0,25.8039,25.9706,25.7141,25.9,676400.0
2009-05-19 09:30:00,40.73,41.48,40.54,41.1,710300.0,26.1181,26.599,25.9962,26.3553,710300.0
2009-05-19 10:00:00,41.1,41.83,40.91,41.69,579400.0,26.3553,26.8234,26.2335,26.7337,579400.0
2009-05-19 10:30:00,41.67,41.89,41.28,41.37,388700.0,26.7208,26.8619,26.4708,26.5285,388700.0
2009-05-19 11:00:00,41.36,41.6,41.1,41.38,190500.0,26.5221,26.676,26.3553,26.5349,190500.0
2009-05-19 11:30:00,41.41,41.63,41.37,41.51,155200.0,26.5541,26.6952,26.5285,26.6182,155200.0
2009-05-19 12:00:00,41.51,41.93,41.4,41.93,169300.0,26.6182,26.8876,26.5477,26.8876,169300.0
2009-05-19 12:30:00,41.93,42.05,41.72,42.0,468800.0,26.8876,26.9645,26.7529,26.9324,468800.0
2009-05-19 13:00:00,41.99,42.2,41.96,42.17,234900.0,26.926,27.0607,26.9068,27.0415,234900.0
2009-05-19 13:30:00,42.17,42.3,42.04,42.24,254500.0,27.0415,27.1248,26.9581,27.0863,254500.0
2009-05-19 14:00:00,42.24,42.26,41.96,42.12,244700.0,27.0863,27.0992,26.9068,27.0094,244700.0
2009-05-19 14:30:00,42.12,42.18,42.01,42.11,275900.0,27.0094,27.0479,26.9389,27.003,275900.0
2009-05-19 15:00:00,42.1,42.21,41.99,42.02,431800.0,26.9966,27.0671,26.926,26.9453,431800.0
2009-05-19 15:30:00,42.03,42.09,41.69,41.77,1165200.0,26.9517,26.9902,26.7337,26.785,1165200.0
2009-05-20 09:30:00,42.62,43.1,42.27,42.88,644500.0,27.33,27.6378,27.1056,27.4967,644500.0
2009-05-20 10:00:00,42.88,43.25,42.76,42.77,699700.0,27.4967,27.734,27.4198,27.4262,699700.0
2009-05-20 10:30:00,42.77,43.05,42.57,42.58,459200.0,27.4262,27.6058,27.298,27.3044,459200.0
2009-05-20 11:00:00,42.57,42.73,42.3,42.46,313200.0,27.298,27.4006,27.1248,27.2274,313200.0
2009-05-20 11:30:00,42.45,42.6,41.89,41.89,428900.0,27.221,27.3172,26.8619,26.8619,428900.0
2009-05-20 12:00:00,41.89,42.35,41.85,41.95,285200.0,26.8619,27.1569,26.8363,26.9004,285200.0
2009-05-20 12:30:00,41.95,41.98,41.61,41.65,354000.0,26.9004,26.9196,26.6824,26.708,354000.0
2009-05-20 13:00:00,41.65,41.8,41.41,41.62,392300.0,26.708,26.8042,26.5541,26.6888,392300.0
2009-05-20 13:30:00,41.62,42.01,41.56,41.98,323500.0,26.6888,26.9389,26.6503,26.9196,323500.0
2009-05-20 14:00:00,41.98,41.98,41.55,41.7,408200.0,26.9196,26.9196,26.6439,26.7401,408200.0
2009-05-20 14:30:00,41.7,41.86,41.45,41.65,458200.0,26.7401,26.8427,26.5798,26.708,458200.0
2009-05-20 15:00:00,41.66,41.69,40.93,40.96,598600.0,26.7144,26.7337,26.2463,26.2656,598600.0
2009-05-20 15:30:00,40.96,40.96,40.28,40.58,1296800.0,26.2656,26.2656,25.8295,26.0219,1296800.0
2009-05-21 09:30:00,39.9,39.91,38.7,39.25,847300.0,25.5858,25.5922,24.8163,25.169,847300.0
2009-05-21 10:00:00,39.24,39.49,38.92,38.95,442200.0,25.1626,25.3229,24.9574,24.9766,442200.0
2009-05-21 10:30:00,38.94,39.0,38.74,38.77,317800.0,24.9702,25.0087,24.842,24.8612,317800.0
2009-05-21 11:00:00,38.75,39.18,38.6,39.17,380900.0,24.8484,25.1241,24.7522,25.1177,380900.0
2009-05-21 11:30:00,39.17,39.63,39.09,39.59,331600.0,25.1177,25.4127,25.0664,25.387,331600.0
2009-05-21 12:00:00,39.6,39.7,39.2,39.21,288600.0,25.3935,25.4576,25.137,25.1434,288600.0
2009-05-21 12:30:00,39.21,39.66,39.17,39.59,316500.0,25.1434,25.4319,25.1177,25.387,316500.0
2009-05-21 13:00:00,39.59,39.8,39.29,39.41,402400.0,25.387,25.5217,25.1947,25.2716,402400.0
2009-05-21 13:30:00,39.41,39.68,39.35,39.5,382700.0,25.2716,25.4448,25.2331,25.3293,382700.0
2009-05-21 14:00:00,39.48,39.54,39.03,39.17,442600.0,25.3165,25.355,25.0279,25.1177,442600.0
2009-05-21 14:30:00,39.17,39.35,38.8,38.98,393300.0,25.1177,25.2331,24.8805,24.9959,393300.0
2009-05-21 15:00:00,38.98,39.1,38.75,38.86,363200.0,24.9959,25.0728,24.8484,24.9189,363200.0
2009-05-21 15:30:00,38.87,39.3,38.87,39.24,702500.0,24.9253,25.2011,24.9253,25.1626,702500.0
2009-05-22 09:30:00,39.57,40.06,39.45,39.96,729800.0,25.3742,25.6884,25.2973,25.6243,729800.0
2009-05-22 10:00:00,39.96,41.0,39.74,40.91,751600.0,25.6243,26.2912,25.4832,26.2335,751600.0
2009-05-22 10:30:00,40.89,41.27,40.83,40.9,627600.0,26.2207,26.4643,26.1822,26.2271,627600.0
2009-05-22 11:00:00,40.9,41.2,40.67,40.67,332800.0,26.2271,26.4195,26.0796,26.0796,332800.0
2009-05-22 11:30:00,40.67,40.75,40.07,40.25,500300.0,26.0796,26.1309,25.6948,25.8103,500300.0
2009-05-22 12:00:00,40.25,40.5,40.17,40.21,330700.0,25.8103,25.9706,25.759,25.7846,330700.0
2009-05-22 12:30:00,40.19,40.23,39.87,40.08,285600.0,25.7718,25.7974,25.5666,25.7013,285600.0
2009-05-22 13:00:00,40.08,40.14,39.88,40.04,156700.0,25.7013,25.7397,25.573,25.6756,156700.0
2009-05-22 13:30:00,40.05,40.06,39.77,39.95,248000.0,25.682,25.6884,25.5025,25.6179,248000.0
2009-05-22 14:00:00,39.96,40.21,39.94,40.2,156900.0,25.6243,25.7846,25.6115,25.7782,156900.0
2009-05-22 14:30:00,40.2,40.4,40.12,40.3,363600.0,25.7782,25.9065,25.7269,25.8423,363600.0
2009-05-22 15:00:00,40.29,40.62,40.14,40.23,427400.0,25.8359,26.0475,25.7397,25.7974,427400.0
2009-05-22 15:30:00,40.24,40.57,40.01,40.14,644000.0,25.8039,26.0155,25.6564,25.7397,644000.0
2009-05-26 09:30:00,39.44,40.04,39.14,39.84,593700.0,25.2909,25.6756,25.0985,25.5474,593700.0
2009-05-26 10:00:00,39.87,40.93,39.87,40.77,697000.0,25.5666,26.2463,25.5666,26.1437,697000.0
2009-05-26 10:30:00,40.75,41.37,40.75,41.37,577700.0,26.1309,26.5285,26.1309,26.5285,577700.0
2009-05-26 11:00:00,41.35,41.41,41.11,41.34,361200.0,26.5156,26.5541,26.3617,26.5092,361200.0
2009-05-26 11:30:00,41.36,41.52,41.21,41.39,235200.0,26.5221,26.6247,26.4259,26.5413,235200.0
2009-05-26 12:00:00,41.39,41.45,41.18,41.43,188300.0,26.5413,26.5798,26.4066,26.5669,188300.0
2009-05-26 12:30:00,41.4,41.47,41.2,41.43,162600.0,26.5477,26.5926,26.4195,26.5669,162600.0
2009-05-26 13:00:00,41.42,41.5,41.3,41.4,202100.0,26.5605,26.6118,26.4836,26.5477,202100.0
2009-05-26 13:30:00,41.4,41.42,41.18,41.4,241400.0,26.5477,26.5605,26.4066,26.5477,241400.0
2009-05-26 14:00:00,41.41,41.45,41.22,41.31,350000.0,26.5541,26.5798,26.4323,26.49,350000.0
2009-05-26 14:30:00,41.32,41.5,41.14,41.14,259100.0,26.4964,26.6118,26.381,26.381,259100.0
2009-05-26 15:00:00,41.15,41.27,40.9,41.01,444200.0,26.3874,26.4643,26.2271,26.2976,444200.0
2009-05-26 15:30:00,41.0,41.22,40.85,41.19,775000.0,26.2912,26.4323,26.195,26.413,775000.0
2009-05-27 09:30:00,41.35,42.24,41.35,42.2,489300.0,26.5156,27.0863,26.5156,27.0607,489300.0
2009-05-27 10:00:00,42.21,42.4,41.54,42.31,551000.0,27.0671,27.1889,26.6375,27.1312,551000.0
2009-05-27 10:30:00,42.29,43.23,42.13,43.17,843000.0,27.1184,27.7212,27.0158,27.6827,843000.0
2009-05-27 11:00:00,43.16,43.18,42.66,43.0,546000.0,27.6763,27.6891,27.3557,27.5737,546000.0
2009-05-27 11:30:00,43.0,43.86,42.93,43.81,788200.0,27.5737,28.1252,27.5288,28.0931,788200.0
2009-05-27 12:00:00,43.81,43.9,43.57,43.66,407100.0,28.0931,28.1508,27.9392,27.9969,407100.0
2009-05-27 12:30:00,43.67,43.7,43.11,43.13,345700.0,28.0033,28.0226,27.6442,27.6571,345700.0
2009-05-27 13:00:00,43.13,43.42,43.13,43.15,205800.0,27.6571,27.843,27.6571,27.6699,205800.0
2009-05-27 13:30:00,43.18,43.21,42.14,42.6,641300.0,27.6891,27.7084,27.0222,27.3172,641300.0
2009-05-27 14:00:00,42.59,42.6,42.06,42.3,310100.0,27.3108,27.3172,26.9709,27.1248,310100.0
2009-05-27 14:30:00,42.3,43.4,42.19,42.45,502800.0,27.1248,27.8302,27.0543,27.221,502800.0
2009-05-27 15:00:00,42.46,42.72,41.89,42.0,459100.0,27.2274,27.3941,26.8619,26.9324,459100.0
2009-05-27 15:30:00,42.01,42.26,41.61,41.77,937900.0,26.9389,27.0992,26.6824,26.785,937900.0
2009-05-28 09:30:00,42.57,43.26,42.37,42.52,734000.0,27.298,27.7404,27.1697,27.2659,734000.0
2009-05-28 10:00:00,42.52,42.54,41.84,42.15,564000.0,27.2659,27.2787,26.8299,27.0286,564000.0
2009-05-28 10:30:00,42.17,43.07,42.08,43.0,495400.0,27.0415,27.6186,26.9837,27.5737,495400.0
2009-05-28 11:00:00,43.02,43.2,42.82,42.95,238700.0,27.5865,27.7019,27.4583,27.5416,238700.0
2009-05-28 11:30:00,42.95,43.3,42.9,43.23,268300.0,27.5416,27.7661,27.5096,27.7212,268300.0
2009-05-28 12:00:00,43.25,43.3,42.59,42.93,422300.0,27.734,27.7661,27.3108,27.5288,422300.0
2009-05-28 12:30:00,42.91,43.05,42.36,42.41,292700.0,27.516,27.6058,27.1633,27.1954,292700.0
2009-05-28 13:00:00,42.42,43.18,42.38,42.92,430200.0,27.2018,27.6891,27.1761,27.5224,430200.0
2009-05-28 13:30:00,42.92,43.1,42.65,42.96,242600.0,27.5224,27.6378,27.3493,27.548,242600.0
2009-05-28 14:00:00,42.96,43.18,42.81,43.1,186600.0,27.548,27.6891,27.4519,27.6378,186600.0
2009-05-28 14:30:00,43.1,43.24,42.91,43.01,321000.0,27.6378,27.7276,27.516,27.5801,321000.0
2009-05-28 15:00:00,43.01,43.15,42.71,42.78,350300.0,27.5801,27.6699,27.3877,27.4326,350300.0
2009-05-28 15:30:00,42.78,43.03,42.63,42.83,976700.0,27.4326,27.5929,27.3364,27.4647,976700.0
2009-05-29 09:30:00,43.34,43.9,43.03,43.39,828800.0,27.7917,28.1508,27.5929,27.8238,828800.0
2009-05-29 10:00:00,43.39,44.0,43.18,43.79,482300.0,27.8238,28.2149,27.6891,28.0803,482300.0
2009-05-29 10:30:00,43.78,43.85,43.43,43.61,251600.0,28.0739,28.1188,27.8494,27.9649,251600.0
2009-05-29 11:00:00,43.6,43.74,43.4,43.44,280100.0,27.9584,28.0482,27.8302,27.8558,280100.0
2009-05-29 11:30:00,43.44,43.6,43.22,43.23,282500.0,27.8558,27.9584,27.7148,27.7212,282500.0
2009-05-29 12:00:00,43.22,43.48,43.2,43.37,122300.0,27.7148,27.8815,27.7019,27.811,122300.0
2009-05-29 12:30:00,43.36,43.44,43.15,43.28,91600.0,27.8045,27.8558,27.6699,27.7532,91600.0
2009-05-29 13:00:00,43.26,43.38,43.2,43.21,95800.0,27.7404,27.8174,27.7019,27.7084,95800.0
2009-05-29 13:30:00,43.21,43.48,43.19,43.33,129300.0,27.7084,27.8815,27.6955,27.7853,129300.0
2009-05-29 14:00:00,43.35,43.48,43.28,43.38,114500.0,27.7981,27.8815,27.7532,27.8174,114500.0
2009-05-29 14:30:00,43.4,43.42,42.75,42.94,226100.0,27.8302,27.843,27.4134,27.5352,226100.0
2009-05-29 15:00:00,42.93,43.38,42.83,43.32,295200.0,27.5288,27.8174,27.4647,27.7789,295200.0
2009-05-29 15:30:00,43.32,43.9,43.23,43.9,810500.0,27.7789,28.1508,27.7212,28.1508,810500.0
2009-06-01 09:30:00,45.0,46.06,44.72,45.66,1338300.0,28.8562,29.5359,28.6766,29.2794,1338300.0
2009-06-01 10:00:00,45.65,47.1,45.63,46.83,1277400.0,29.273,30.2028,29.2602,30.0297,1277400.0
2009-06-01 10:30:00,46.83,46.99,46.45,46.49,655100.0,30.0297,30.1323,29.786,29.8117,655100.0
2009-06-01 11:00:00,46.49,46.74,46.47,46.63,360300.0,29.8117,29.972,29.7988,29.9014,360300.0
2009-06-01 11:30:00,46.62,46.73,46.49,46.62,386800.0,29.895,29.9656,29.8117,29.895,386800.0
2009-06-01 12:00:00,46.62,46.7,46.5,46.6,1008400.0,29.895,29.9463,29.8181,29.8822,1008400.0
2009-06-01 12:30:00,46.59,46.68,46.35,46.35,382200.0,29.8758,29.9335,29.7219,29.7219,382200.0
2009-06-01 13:00:00,46.36,46.36,46.07,46.17,524500.0,29.7283,29.7283,29.5423,29.6065,524500.0
2009-06-01 13:30:00,46.19,46.52,46.08,46.47,372700.0,29.6193,29.8309,29.5487,29.7988,372700.0
2009-06-01 14:00:00,46.47,46.67,46.4,46.64,464600.0,29.7988,29.9271,29.7539,29.9078,464600.0
2009-06-01 14:30:00,46.64,46.98,46.5,46.89,626500.0,29.9078,30.1259,29.8181,30.0682,626500.0
2009-06-01 15:00:00,46.88,46.94,46.57,46.91,681200.0,30.0617,30.1002,29.863,30.081,681200.0
2009-06-01 15:30:00,46.92,47.06,46.66,46.98,1296800.0,30.0874,30.1772,29.9207,30.1259,1296800.0
2009-06-02 09:30:00,46.66,47.16,46.1,47.15,741500.0,29.9207,30.2413,29.5616,30.2349,741500.0
2009-06-02 10:00:00,47.16,47.81,47.16,47.59,835700.0,30.2413,30.6581,30.2413,30.517,835700.0
2009-06-02 10:30:00,47.6,47.8,47.44,47.51,546700.0,30.5234,30.6517,30.4208,30.4657,546700.0
2009-06-02 11:00:00,47.52,47.56,47.19,47.51,491300.0,30.4721,30.4978,30.2605,30.4657,491300.0
2009-06-02 11:30:00,47.51,47.54,46.71,46.74,758000.0,30.4657,30.485,29.9527,29.972,758000.0
2009-06-02 12:00:00,46.74,47.15,46.73,46.86,333400.0,29.972,30.2349,29.9656,30.0489,333400.0
2009-06-02 12:30:00,46.85,47.27,46.73,47.14,256200.0,30.0425,30.3118,29.9656,30.2285,256200.0
2009-06-02 13:00:00,47.13,47.2,46.94,47.18,193700.0,30.2221,30.2669,30.1002,30.2541,193700.0
2009-06-02 13:30:00,47.18,47.37,47.07,47.19,220700.0,30.2541,30.376,30.1836,30.2605,220700.0
2009-06-02 14:00:00,47.18,47.29,46.93,47.23,314400.0,30.2541,30.3247,30.0938,30.2862,314400.0
2009-06-02 14:30:00,47.23,47.48,47.14,47.3,391700.0,30.2862,30.4465,30.2285,30.3311,391700.0
2009-06-02 15:00:00,47.31,47.5,47.25,47.28,470700.0,30.3375,30.4593,30.299,30.3182,470700.0
2009-06-02 15:30:00,47.29,47.48,47.14,47.27,869600.0,30.3247,30.4465,30.2285,30.3118,869600.0
2009-06-03 09:30:00,46.12,46.51,45.01,45.3,1067000.0,29.5744,29.8245,28.8626,29.0486,1067000.0
2009-06-03 10:00:00,45.3,45.31,44.8,45.19,721300.0,29.0486,29.055,28.7279,28.978,721300.0
2009-06-03 10:30:00,45.19,45.43,45.04,45.38,455500.0,28.978,29.1319,28.8818,29.0999,455500.0
2009-06-03 11:00:00,45.37,45.38,44.96,44.99,510800.0,29.0935,29.0999,28.8305,28.8498,510800.0
2009-06-03 11:30:00,45.0,45.25,44.91,45.23,460400.0,28.8562,29.0165,28.7985,29.0037,460400.0
2009-06-03 12:00:00,45.2,45.21,44.6,44.61,267000.0,28.9844,28.9909,28.5997,28.6061,267000.0
2009-06-03 12:30:00,44.62,44.62,44.16,44.16,470800.0,28.6125,28.6125,28.3175,28.3175,470800.0
2009-06-03 13:00:00,44.19,45.05,44.0,44.02,368000.0,28.3368,28.8883,28.2149,28.2278,368000.0
2009-06-03 13:30:00,44.02,44.07,43.72,43.99,466800.0,28.2278,28.2598,28.0354,28.2085,466800.0
2009-06-03 14:00:00,43.99,44.43,43.95,44.37,492200.0,28.2085,28.4907,28.1829,28.4522,492200.0
2009-06-03 14:30:00,44.36,44.7,44.22,44.66,589300.0,28.4458,28.6638,28.356,28.6382,589300.0
2009-06-03 15:00:00,44.66,44.74,44.41,44.43,678500.0,28.6382,28.6895,28.4779,28.4907,678500.0
2009-06-03 15:30:00,44.42,44.83,44.12,44.8,1305900.0,28.4843,28.7472,28.2919,28.7279,1305900.0
2009-06-04 09:30:00,44.83,45.37,44.1,44.14,891200.0,28.7472,29.0935,28.2791,28.3047,891200.0
2009-06-04 10:00:00,44.13,44.39,43.66,44.35,781900.0,28.2983,28.465,27.9969,28.4394,781900.0
2009-06-04 10:30:00,44.34,44.45,44.07,44.44,503700.0,28.433,28.5035,28.2598,28.4971,503700.0
2009-06-04 11:00:00,44.45,44.97,44.38,44.92,625900.0,28.5035,28.837,28.4586,28.8049,625900.0
2009-06-04 11:30:00,44.93,45.25,44.7,45.08,507800.0,28.8113,29.0165,28.6638,28.9075,507800.0
2009-06-04 12:00:00,45.07,45.6,45.0,45.47,559500.0,28.9011,29.2409,28.8562,29.1576,559500.0
2009-06-04 12:30:00,45.47,45.71,45.38,45.54,336000.0,29.1576,29.3115,29.0999,29.2025,336000.0
2009-06-04 13:00:00,45.54,46.06,45.53,45.98,434700.0,29.2025,29.5359,29.1961,29.4846,434700.0
2009-06-04 13:30:00,45.96,46.58,45.9,46.51,610500.0,29.4718,29.8694,29.4333,29.8245,610500.0
2009-06-04 14:00:00,46.52,46.67,46.4,46.49,508600.0,29.8309,29.9271,29.7539,29.8117,508600.0
2009-06-04 14:30:00,46.48,46.51,46.17,46.29,370000.0,29.8052,29.8245,29.6065,29.6834,370000.0
2009-06-04 15:00:00,46.3,46.38,46.09,46.33,514500.0,29.6898,29.7411,29.5552,29.7091,514500.0
2009-06-04 15:30:00,46.33,46.46,46.04,46.28,1152200.0,29.7091,29.7924,29.5231,29.677,1152200.0
2009-06-05 09:30:00,46.95,47.24,45.82,45.97,909100.0,30.1066,30.2926,29.382,29.4782,909100.0
2009-06-05 10:00:00,46.01,46.39,45.34,46.23,532500.0,29.5039,29.7475,29.0742,29.6449,532500.0
2009-06-05 10:30:00,46.24,46.82,46.06,46.81,503500.0,29.6513,30.0233,29.5359,30.0169,503500.0
2009-06-05 11:00:00,46.81,47.27,46.7,47.17,603400.0,30.0169,30.3118,29.9463,30.2477,603400.0
2009-06-05 11:30:00,47.18,47.58,47.02,47.55,452700.0,30.2541,30.5106,30.1515,30.4914,452700.0
2009-06-05 12:00:00,47.55,47.6,47.25,47.51,306100.0,30.4914,30.5234,30.299,30.4657,306100.0
2009-06-05 12:30:00,47.52,47.81,47.46,47.78,330800.0,30.4721,30.6581,30.4337,30.6389,330800.0
2009-06-05 13:00:00,47.78,47.85,47.26,47.27,362200.0,30.6389,30.6838,30.3054,30.3118,362200.0
2009-06-05 13:30:00,47.27,47.49,47.24,47.26,181500.0,30.3118,30.4529,30.2926,30.3054,181500.0
2009-06-05 14:00:00,47.25,47.41,47.23,47.25,562000.0,30.299,30.4016,30.2862,30.299,562000.0
2009-06-05 14:30:00,47.25,47.48,47.17,47.41,417000.0,30.299,30.4465,30.2477,30.4016,417000.0
2009-06-05 15:00:00,47.4,47.67,47.21,47.23,601900.0,30.3952,30.5683,30.2734,30.2862,601900.0
2009-06-05 15:30:00,47.22,47.65,47.19,47.49,631200.0,30.2798,30.5555,30.2605,30.4529,631200.0
2009-06-08 09:30:00,46.44,46.65,45.67,45.76,915300.0,29.7796,29.9143,29.2858,29.3435,915300.0
2009-06-08 10:00:00,45.77,46.07,45.7,45.83,586600.0,29.35,29.5423,29.3051,29.3884,586600.0
2009-06-08 10:30:00,45.81,45.89,45.51,45.53,498100.0,29.3756,29.4269,29.1832,29.1961,498100.0
2009-06-08 11:00:00,45.54,45.73,45.42,45.47,418800.0,29.2025,29.3243,29.1255,29.1576,418800.0
2009-06-08 11:30:00,45.47,45.69,45.36,45.58,282200.0,29.1576,29.2987,29.087,29.2281,282200.0
2009-06-08 12:00:00,45.59,45.6,45.29,45.42,160700.0,29.2345,29.2409,29.0422,29.1255,160700.0
2009-06-08 12:30:00,45.41,45.76,45.39,45.66,161100.0,29.1191,29.3435,29.1063,29.2794,161100.0
2009-06-08 13:00:00,45.64,46.23,45.64,46.21,237900.0,29.2666,29.6449,29.2666,29.6321,237900.0
2009-06-08 13:30:00,46.21,46.56,46.13,46.55,250700.0,29.6321,29.8565,29.5808,29.8501,250700.0
2009-06-08 14:00:00,46.55,46.68,46.3,46.37,208800.0,29.8501,29.9335,29.6898,29.7347,208800.0
2009-06-08 14:30:00,46.37,46.63,46.26,46.58,286000.0,29.7347,29.9014,29.6642,29.8694,286000.0
2009-06-08 15:00:00,46.59,47.08,46.43,46.96,570300.0,29.8758,30.19,29.7732,30.113,570300.0
2009-06-08 15:30:00,46.96,47.22,46.71,46.78,664400.0,30.113,30.2798,29.9527,29.9976,664400.0
2009-06-09 09:30:00,46.42,47.52,46.07,46.14,1095000.0,29.7668,30.4721,29.5423,29.5872,1095000.0
2009-06-09 10:00:00,46.14,46.66,46.13,46.39,581200.0,29.5872,29.9207,29.5808,29.7475,581200.0
2009-06-09 10:30:00,46.38,46.7,46.14,46.25,247100.0,29.7411,29.9463,29.5872,29.6578,247100.0
2009-06-09 11:00:00,46.24,46.68,46.02,46.6,293200.0,29.6513,29.9335,29.5103,29.8822,293200.0
2009-06-09 11:30:00,46.63,46.74,46.5,46.67,138500.0,29.9014,29.972,29.8181,29.9271,138500.0
2009-06-09 12:00:00,46.66,47.14,46.65,47.08,271800.0,29.9207,30.2285,29.9143,30.19,271800.0
2009-06-09 12:30:00,47.06,47.21,46.95,47.12,273300.0,30.1772,30.2734,30.1066,30.2156,273300.0
2009-06-09 13:00:00,47.12,47.34,46.98,47.15,254800.0,30.2156,30.3567,30.1259,30.2349,254800.0
2009-06-09 13:30:00,47.16,47.25,47.01,47.16,254700.0,30.2413,30.299,30.1451,30.2413,254700.0
2009-06-09 14:00:00,47.16,47.65,47.15,47.64,348100.0,30.2413,30.5555,30.2349,30.5491,348100.0
2009-06-09 14:30:00,47.65,48.03,47.6,47.78,843500.0,30.5555,30.7992,30.5234,30.6389,843500.0
2009-06-09 15:00:00,47.8,47.86,47.56,47.75,605800.0,30.6517,30.6902,30.4978,30.6196,605800.0
2009-06-09 15:30:00,47.75,47.9,47.54,47.7,736700.0,30.6196,30.7158,30.485,30.5876,736700.0
2009-06-10 09:30:00,48.5,48.7,47.63,47.95,1288300.0,31.1006,31.2288,30.5427,30.7479,1288300.0
2009-06-10 10:00:00,47.95,48.0,47.15,47.49,790000.0,30.7479,30.7799,30.2349,30.4529,790000.0
2009-06-10 10:30:00,47.49,47.68,46.95,47.22,493400.0,30.4529,30.5747,30.1066,30.2798,493400.0
2009-06-10 11:00:00,47.21,47.22,46.17,46.96,683200.0,30.2734,30.2798,29.6065,30.113,683200.0
2009-06-10 11:30:00,46.98,47.17,46.92,47.07,233100.0,30.1259,30.2477,30.0874,30.1836,233100.0
2009-06-10 12:00:00,47.06,47.51,46.98,47.41,294400.0,30.1772,30.4657,30.1259,30.4016,294400.0
2009-06-10 12:30:00,47.39,47.52,47.09,47.32,202500.0,30.3888,30.4721,30.1964,30.3439,202500.0
2009-06-10 13:00:00,47.3,47.31,46.76,46.85,220300.0,30.3311,30.3375,29.9848,30.0425,220300.0
2009-06-10 13:30:00,46.85,46.85,46.27,46.56,463000.0,30.0425,30.0425,29.6706,29.8565,463000.0
2009-06-10 14:00:00,46.55,46.97,46.32,46.92,375900.0,29.8501,30.1195,29.7026,30.0874,375900.0
2009-06-10 14:30:00,46.92,47.13,46.71,47.02,321200.0,30.0874,30.2221,29.9527,30.1515,321200.0
2009-06-10 15:00:00,47.04,47.06,46.74,46.84,386000.0,30.1643,30.1772,29.972,30.0361,386000.0
2009-06-10 15:30:00,46.83,47.5,46.82,47.4,810300.0,30.0297,30.4593,30.0233,30.3952,810300.0
2009-06-11 09:30:00,47.4,48.14,47.07,47.78,514600.0,30.3952,30.8697,30.1836,30.6389,514600.0
2009-06-11 10:00:00,47.76,48.05,47.51,47.96,534900.0,30.626,30.812,30.4657,30.7543,534900.0
2009-06-11 10:30:00,47.96,48.04,47.8,47.83,235200.0,30.7543,30.8056,30.6517,30.6709,235200.0
2009-06-11 11:00:00,47.82,48.41,47.7,48.37,485200.0,30.6645,31.0429,30.5876,31.0172,485200.0
2009-06-11 11:30:00,48.34,48.75,48.34,48.67,304300.0,30.998,31.2609,30.998,31.2096,304300.0
2009-06-11 12:00:00,48.68,48.99,48.58,48.89,691500.0,31.216,31.4148,31.1519,31.3507,691500.0
2009-06-11 12:30:00,48.9,49.28,48.81,49.17,555500.0,31.3571,31.6007,31.2994,31.5302,555500.0
2009-06-11 13:00:00,49.16,49.49,49.11,49.48,362600.0,31.5238,31.7354,31.4917,31.729,362600.0
2009-06-11 13:30:00,49.46,49.54,49.06,49.3,469700.0,31.7162,31.7675,31.4597,31.6136,469700.0
2009-06-11 14:00:00,49.32,49.63,49.28,49.57,461400.0,31.6264,31.8252,31.6007,31.7867,461400.0
2009-06-11 14:30:00,49.56,49.78,49.4,49.65,641400.0,31.7803,31.9214,31.6777,31.838,641400.0
2009-06-11 15:00:00,49.64,49.82,49.45,49.48,634200.0,31.8316,31.947,31.7098,31.729,634200.0
2009-06-11 15:30:00,49.48,49.49,48.76,49.02,1040700.0,31.729,31.7354,31.2673,31.434,1040700.0
2009-06-12 09:30:00,48.24,48.29,47.25,47.47,763300.0,30.9338,30.9659,30.299,30.4401,763300.0
2009-06-12 10:00:00,47.46,47.77,47.06,47.49,487300.0,30.4337,30.6325,30.1772,30.4529,487300.0
2009-06-12 10:30:00,47.48,47.9,47.43,47.58,305400.0,30.4465,30.7158,30.4144,30.5106,305400.0
2009-06-12 11:00:00,47.58,47.62,47.21,47.23,249300.0,30.5106,30.5363,30.2734,30.2862,249300.0
2009-06-12 11:30:00,47.26,47.31,47.1,47.18,142200.0,30.3054,30.3375,30.2028,30.2541,142200.0
2009-06-12 12:00:00,47.17,47.53,47.17,47.24,111000.0,30.2477,30.4786,30.2477,30.2926,111000.0
2009-06-12 12:30:00,47.26,47.62,47.06,47.12,228600.0,30.3054,30.5363,30.1772,30.2156,228600.0
2009-06-12 13:00:00,47.11,47.35,47.11,47.26,182800.0,30.2092,30.3631,30.2092,30.3054,182800.0
2009-06-12 13:30:00,47.26,47.58,47.25,47.53,144400.0,30.3054,30.5106,30.299,30.4786,144400.0
2009-06-12 14:00:00,47.52,47.57,47.24,47.49,282500.0,30.4721,30.5042,30.2926,30.4529,282500.0
2009-06-12 14:30:00,47.5,47.99,47.5,47.74,217300.0,30.4593,30.7735,30.4593,30.6132,217300.0
2009-06-12 15:00:00,47.74,47.85,47.49,47.55,231100.0,30.6132,30.6838,30.4529,30.4914,231100.0
2009-06-12 15:30:00,47.55,47.6,47.22,47.5,480100.0,30.4914,30.5234,30.2798,30.4593,480100.0
2009-06-15 09:30:00,46.5,46.74,45.87,46.37,580900.0,29.8181,29.972,29.4141,29.7347,580900.0
2009-06-15 10:00:00,46.38,46.59,46.22,46.31,322100.0,29.7411,29.8758,29.6385,29.6962,322100.0
2009-06-15 10:30:00,46.31,46.31,45.6,46.05,466500.0,29.6962,29.6962,29.2409,29.5295,466500.0
2009-06-15 11:00:00,46.07,46.16,45.69,45.8,249600.0,29.5423,29.6,29.2987,29.3692,249600.0
2009-06-15 11:30:00,45.8,45.99,45.63,45.64,181700.0,29.3692,29.491,29.2602,29.2666,181700.0
2009-06-15 12:00:00,45.64,45.72,45.28,45.31,324900.0,29.2666,29.3179,29.0357,29.055,324900.0
2009-06-15 12:30:00,45.31,45.49,45.1,45.33,403900.0,29.055,29.1704,28.9203,29.0678,403900.0
2009-06-15 13:00:00,45.33,45.38,45.06,45.29,254900.0,29.0678,29.0999,28.8947,29.0422,254900.0
2009-06-15 13:30:00,45.29,45.4,45.16,45.39,161100.0,29.0422,29.1127,28.9588,29.1063,161100.0
2009-06-15 14:00:00,45.38,45.66,45.34,45.6,202500.0,29.0999,29.2794,29.0742,29.2409,202500.0
2009-06-15 14:30:00,45.58,45.71,45.48,45.64,326300.0,29.2281,29.3115,29.164,29.2666,326300.0
2009-06-15 15:00:00,45.64,45.74,45.43,45.74,487300.0,29.2666,29.3307,29.1319,29.3307,487300.0
2009-06-15 15:30:00,45.72,45.98,45.67,45.76,682700.0,29.3179,29.4846,29.2858,29.3435,682700.0
2009-06-16 09:30:00,47.0,48.27,46.96,47.72,2047300.0,30.1387,30.9531,30.113,30.6004,2047300.0
2009-06-16 10:00:00,47.73,47.97,47.15,47.54,1187600.0,30.6068,30.7607,30.2349,30.485,1187600.0
2009-06-16 10:30:00,47.53,48.22,47.53,48.09,753900.0,30.4786,30.921,30.4786,30.8377,753900.0
2009-06-16 11:00:00,48.07,48.44,47.86,47.9,586400.0,30.8248,31.0621,30.6902,30.7158,586400.0
2009-06-16 11:30:00,47.9,47.98,47.41,47.78,461200.0,30.7158,30.7671,30.4016,30.6389,461200.0
2009-06-16 12:00:00,47.78,48.25,47.18,47.21,400000.0,30.6389,30.9403,30.2541,30.2734,400000.0
2009-06-16 12:30:00,47.2,47.21,46.58,46.96,829300.0,30.2669,30.2734,29.8694,30.113,829300.0
2009-06-16 13:00:00,46.96,46.97,46.52,46.78,488900.0,30.113,30.1195,29.8309,29.9976,488900.0
2009-06-16 13:30:00,46.79,47.27,46.77,47.18,373200.0,30.004,30.3118,29.9912,30.2541,373200.0
2009-06-16 14:00:00,47.18,47.18,46.55,46.63,414900.0,30.2541,30.2541,29.8501,29.9014,414900.0
2009-06-16 14:30:00,46.62,47.18,46.42,47.14,622800.0,29.895,30.2541,29.7668,30.2285,622800.0
2009-06-16 15:00:00,47.14,47.33,46.94,47.1,544600.0,30.2285,30.3503,30.1002,30.2028,544600.0
2009-06-16 15:30:00,47.1,47.27,46.85,46.86,992200.0,30.2028,30.3118,30.0425,30.0489,992200.0
2009-06-17 09:30:00,46.48,46.58,45.01,45.13,771300.0,29.8052,29.8694,28.8626,28.9396,771300.0
2009-06-17 10:00:00,45.11,46.28,45.04,46.01,809000.0,28.9267,29.677,28.8818,29.5039,809000.0
2009-06-17 10:30:00,46.02,46.45,45.71,46.28,700800.0,29.5103,29.786,29.3115,29.677,700800.0
2009-06-17 11:00:00,46.27,46.99,46.2,46.79,563000.0,29.6706,30.1323,29.6257,30.004,563000.0
2009-06-17 11:30:00,46.79,46.83,46.21,46.61,358900.0,30.004,30.0297,29.6321,29.8886,358900.0
2009-06-17 12:00:00,46.62,46.97,46.61,46.74,437300.0,29.895,30.1195,29.8886,29.972,437300.0
2009-06-17 12:30:00,46.74,46.74,46.21,46.4,324500.0,29.972,29.972,29.6321,29.7539,324500.0
2009-06-17 13:00:00,46.4,46.85,46.36,46.85,283600.0,29.7539,30.0425,29.7283,30.0425,283600.0
2009-06-17 13:30:00,46.85,47.12,46.73,46.96,251400.0,30.0425,30.2156,29.9656,30.113,251400.0
2009-06-17 14:00:00,46.97,47.3,46.85,47.24,361600.0,30.1195,30.3311,30.0425,30.2926,361600.0
2009-06-17 14:30:00,47.24,47.26,46.47,46.72,537400.0,30.2926,30.3054,29.7988,29.9591,537400.0
2009-06-17 15:00:00,46.72,46.85,46.43,46.48,594400.0,29.9591,30.0425,29.7732,29.8052,594400.0
2009-06-17 15:30:00,46.48,46.55,46.22,46.41,1005100.0,29.8052,29.8501,29.6385,29.7604,1005100.0
2009-06-18 09:30:00,46.5,47.4,45.56,47.25,625400.0,29.8181,30.3952,29.2153,30.299,625400.0
2009-06-18 10:00:00,47.26,47.36,46.64,46.69,471300.0,30.3054,30.3695,29.9078,29.9399,471300.0
2009-06-18 10:30:00,46.69,46.79,46.27,46.52,257000.0,29.9399,30.004,29.6706,29.8309,257000.0
2009-06-18 11:00:00,46.51,46.81,46.48,46.59,203000.0,29.8245,30.0169,29.8052,29.8758,203000.0
2009-06-18 11:30:00,46.6,46.96,46.46,46.94,181000.0,29.8822,30.113,29.7924,30.1002,181000.0
2009-06-18 12:00:00,46.92,46.96,46.72,46.79,282500.0,30.0874,30.113,29.9591,30.004,282500.0
2009-06-18 12:30:00,46.8,46.93,46.63,46.93,168900.0,30.0104,30.0938,29.9014,30.0938,168900.0
2009-06-18 13:00:00,46.94,47.16,46.89,47.08,317100.0,30.1002,30.2413,30.0682,30.19,317100.0
2009-06-18 13:30:00,47.08,47.08,46.62,46.63,215000.0,30.19,30.19,29.895,29.9014,215000.0
2009-06-18 14:00:00,46.63,46.68,46.36,46.54,335700.0,29.9014,29.9335,29.7283,29.8437,335700.0
2009-06-18 14:30:00,46.55,46.92,46.48,46.88,256900.0,29.8501,30.0874,29.8052,30.0617,256900.0
2009-06-18 15:00:00,46.88,47.0,46.64,46.74,299600.0,30.0617,30.1387,29.9078,29.972,299600.0
2009-06-18 15:30:00,46.73,46.81,46.36,46.5,749100.0,29.9656,30.0169,29.7283,29.8181,749100.0
2009-06-19 09:30:00,47.5,47.6,46.74,46.87,1111300.0,30.4593,30.5234,29.972,30.0553,1111300.0
2009-06-19 10:00:00,46.88,47.15,46.64,47.12,394600.0,30.0617,30.2349,29.9078,30.2156,394600.0
2009-06-19 10:30:00,47.09,47.5,47.06,47.37,306800.0,30.1964,30.4593,30.1772,30.376,306800.0
2009-06-19 11:00:00,47.38,47.62,46.84,46.92,595900.0,30.3824,30.5363,30.0361,30.0874,595900.0
2009-06-19 11:30:00,46.93,47.15,46.88,47.05,211000.0,30.0938,30.2349,30.0617,30.1708,211000.0
2009-06-19 12:00:00,47.06,47.09,46.3,46.36,385700.0,30.1772,30.1964,29.6898,29.7283,385700.0
2009-06-19 12:30:00,46.38,46.6,46.21,46.37,236400.0,29.7411,29.8822,29.6321,29.7347,236400.0
2009-06-19 13:00:00,46.38,46.8,46.38,46.65,185400.0,29.7411,30.0104,29.7411,29.9143,185400.0
2009-06-19 13:30:00,46.63,46.84,46.55,46.57,118400.0,29.9014,30.0361,29.8501,29.863,118400.0
2009-06-19 14:00:00,46.57,46.67,46.3,46.45,162500.0,29.863,29.9271,29.6898,29.786,162500.0
2009-06-19 14:30:00,46.46,46.78,46.45,46.7,222900.0,29.7924,29.9976,29.786,29.9463,222900.0
2009-06-19 15:00:00,46.7,46.97,46.55,46.97,328400.0,29.9463,30.1195,29.8501,30.1195,328400.0
2009-06-19 15:30:00,46.97,47.06,46.62,46.69,600900.0,30.1195,30.1772,29.895,29.9399,600900.0
2009-06-22 09:30:00,45.81,45.86,44.65,45.05,895700.0,29.3756,29.4077,28.6318,28.8883,895700.0
2009-06-22 10:00:00,45.05,45.68,44.9,45.29,480400.0,28.8883,29.2922,28.7921,29.0422,480400.0
2009-06-22 10:30:00,45.29,45.29,44.83,44.96,332300.0,29.0422,29.0422,28.7472,28.8305,332300.0
2009-06-22 11:00:00,44.96,45.04,44.66,44.89,429200.0,28.8305,28.8818,28.6382,28.7857,429200.0
2009-06-22 11:30:00,44.88,44.88,44.32,44.4,393200.0,28.7792,28.7792,28.4201,28.4714,393200.0
2009-06-22 12:00:00,44.41,44.41,43.95,43.98,348700.0,28.4779,28.4779,28.1829,28.2021,348700.0
2009-06-22 12:30:00,43.97,44.07,43.71,43.85,308400.0,28.1957,28.2598,28.029,28.1188,308400.0
2009-06-22 13:00:00,43.83,44.09,43.67,43.78,255600.0,28.1059,28.2727,28.0033,28.0739,255600.0
2009-06-22 13:30:00,43.8,44.05,43.79,43.98,151500.0,28.0867,28.247,28.0803,28.2021,151500.0
2009-06-22 14:00:00,43.99,44.05,43.8,43.85,186600.0,28.2085,28.247,28.0867,28.1188,186600.0
2009-06-22 14:30:00,43.86,44.03,43.79,43.88,224200.0,28.1252,28.2342,28.0803,28.138,224200.0
2009-06-22 15:00:00,43.89,43.98,43.78,43.84,314600.0,28.1444,28.2021,28.0739,28.1123,314600.0
2009-06-22 15:30:00,43.84,43.93,43.33,43.38,857800.0,28.1123,28.1701,27.7853,27.8174,857800.0
2009-06-23 09:30:00,44.06,44.06,43.39,44.03,803900.0,28.2534,28.2534,27.8238,28.2342,803900.0
2009-06-23 10:00:00,44.04,44.23,42.76,42.76,757400.0,28.2406,28.3624,27.4198,27.4198,757400.0
2009-06-23 10:30:00,42.82,43.01,42.51,42.78,701400.0,27.4583,27.5801,27.2595,27.4326,701400.0
2009-06-23 11:00:00,42.79,43.23,42.47,43.12,451800.0,27.439,27.7212,27.2338,27.6506,451800.0
2009-06-23 11:30:00,43.13,43.55,43.09,43.5,359700.0,27.6571,27.9264,27.6314,27.8943,359700.0
2009-06-23 12:00:00,43.51,43.62,43.24,43.4,214200.0,27.9007,27.9713,27.7276,27.8302,214200.0
2009-06-23 12:30:00,43.4,43.9,43.39,43.82,326900.0,27.8302,28.1508,27.8238,28.0995,326900.0
2009-06-23 13:00:00,43.81,44.17,43.72,43.78,294300.0,28.0931,28.324,28.0354,28.0739,294300.0
2009-06-23 13:30:00,43.77,44.03,43.57,43.58,177600.0,28.0675,28.2342,27.9392,27.9456,177600.0
2009-06-23 14:00:00,43.57,44.08,43.5,43.88,370500.0,27.9392,28.2662,27.8943,28.138,370500.0
2009-06-23 14:30:00,43.89,44.48,43.89,44.17,573700.0,28.1444,28.5227,28.1444,28.324,573700.0
2009-06-23 15:00:00,44.17,44.19,43.8,43.99,594200.0,28.324,28.3368,28.0867,28.2085,594200.0
2009-06-23 15:30:00,43.98,44.26,43.8,43.92,681900.0,28.2021,28.3817,28.0867,28.1636,681900.0
2009-06-24 09:30:00,44.89,45.54,44.63,45.08,682800.0,28.7857,29.2025,28.6189,28.9075,682800.0
2009-06-24 10:00:00,45.11,45.29,44.91,45.25,419900.0,28.9267,29.0422,28.7985,29.0165,419900.0
2009-06-24 10:30:00,45.26,45.31,44.95,45.08,272300.0,29.0229,29.055,28.8241,28.9075,272300.0
2009-06-24 11:00:00,45.08,45.26,44.78,44.8,420100.0,28.9075,29.0229,28.7151,28.7279,420100.0
2009-06-24 11:30:00,44.8,45.03,44.68,45.01,323200.0,28.7279,28.8754,28.651,28.8626,323200.0
2009-06-24 12:00:00,45.01,45.07,44.42,44.43,248800.0,28.8626,28.9011,28.4843,28.4907,248800.0
2009-06-24 12:30:00,44.43,44.43,44.03,44.33,268500.0,28.4907,28.4907,28.2342,28.4266,268500.0
2009-06-24 13:00:00,44.33,44.64,44.3,44.47,156000.0,28.4266,28.6253,28.4073,28.5163,156000.0
2009-06-24 13:30:00,44.47,44.47,44.17,44.25,150000.0,28.5163,28.5163,28.324,28.3753,150000.0
2009-06-24 14:00:00,44.24,44.5,43.8,43.9,355800.0,28.3688,28.5356,28.0867,28.1508,355800.0
2009-06-24 14:30:00,43.89,44.33,43.52,44.01,433100.0,28.1444,28.4266,27.9071,28.2214,433100.0
2009-06-24 15:00:00,44.0,44.24,43.6,44.1,426800.0,28.2149,28.3688,27.9584,28.2791,426800.0
2009-06-24 15:30:00,44.1,44.37,43.81,44.11,687400.0,28.2791,28.4522,28.0931,28.2855,687400.0
2009-06-25 09:30:00,43.62,44.42,43.46,44.37,802300.0,27.9713,28.4843,27.8687,28.4522,802300.0
2009-06-25 10:00:00,44.38,45.0,44.38,44.82,648800.0,28.4586,28.8562,28.4586,28.7408,648800.0
2009-06-25 10:30:00,44.81,44.86,44.19,44.31,420300.0,28.7344,28.7664,28.3368,28.4137,420300.0
2009-06-25 11:00:00,44.35,44.86,44.26,44.83,358300.0,28.4394,28.7664,28.3817,28.7472,358300.0
2009-06-25 11:30:00,44.86,45.23,44.77,45.19,224300.0,28.7664,29.0037,28.7087,28.978,224300.0
2009-06-25 12:00:00,45.18,45.26,44.95,45.18,184500.0,28.9716,29.0229,28.8241,28.9716,184500.0
2009-06-25 12:30:00,45.17,45.25,44.79,44.84,164700.0,28.9652,29.0165,28.7215,28.7536,164700.0
2009-06-25 13:00:00,44.84,45.21,44.75,45.03,177800.0,28.7536,28.9909,28.6959,28.8754,177800.0
2009-06-25 13:30:00,45.05,45.14,44.81,44.83,268500.0,28.8883,28.946,28.7344,28.7472,268500.0
2009-06-25 14:00:00,44.83,44.93,44.52,44.86,361300.0,28.7472,28.8113,28.5484,28.7664,361300.0
2009-06-25 14:30:00,44.87,44.94,44.65,44.85,293300.0,28.7728,28.8177,28.6318,28.76,293300.0
2009-06-25 15:00:00,44.87,45.08,44.8,45.06,397200.0,28.7728,28.9075,28.7279,28.8947,397200.0
2009-06-25 15:30:00,45.05,45.12,44.68,45.05,711700.0,28.8883,28.9331,28.651,28.8883,711700.0
2009-06-26 09:30:00,44.31,45.46,44.3,45.14,547600.0,28.634,29.3771,28.6275,29.1704,547600.0
2009-06-26 10:00:00,45.16,45.83,45.11,45.7,488200.0,29.1833,29.6163,29.151,29.5322,488200.0
2009-06-26 10:30:00,45.72,46.17,45.72,45.94,440100.0,29.5452,29.836,29.5452,29.6873,440100.0
2009-06-26 11:00:00,45.88,46.14,45.64,45.77,266600.0,29.6486,29.8166,29.4935,29.5775,266600.0
2009-06-26 11:30:00,45.79,45.84,45.47,45.52,229000.0,29.5904,29.6227,29.3836,29.4159,229000.0
2009-06-26 12:00:00,45.52,45.86,45.51,45.71,267100.0,29.4159,29.6356,29.4095,29.5387,267100.0
2009-06-26 12:30:00,45.69,45.89,45.6,45.6,147400.0,29.5258,29.655,29.4676,29.4676,147400.0
2009-06-26 13:00:00,45.61,45.69,45.34,45.4,111500.0,29.4741,29.5258,29.2996,29.3384,111500.0
2009-06-26 13:30:00,45.4,45.47,45.27,45.28,138600.0,29.3384,29.3836,29.2544,29.2608,138600.0
2009-06-26 14:00:00,45.29,45.45,45.22,45.33,108500.0,29.2673,29.3707,29.2221,29.2931,108500.0
2009-06-26 14:30:00,45.32,45.56,45.28,45.56,166800.0,29.2867,29.4418,29.2608,29.4418,166800.0
2009-06-26 15:00:00,45.54,45.62,45.08,45.3,275800.0,29.4288,29.4805,29.1316,29.2738,275800.0
2009-06-26 15:30:00,45.32,45.54,45.07,45.18,446100.0,29.2867,29.4288,29.1251,29.1962,446100.0
2009-06-29 09:30:00,45.34,46.07,45.0,45.34,601700.0,29.2996,29.7713,29.0799,29.2996,601700.0
2009-06-29 10:00:00,45.37,45.9,45.1,45.9,303600.0,29.319,29.6615,29.1445,29.6615,303600.0
2009-06-29 10:30:00,45.9,46.0,45.65,45.82,256000.0,29.6615,29.7261,29.4999,29.6098,256000.0
2009-06-29 11:00:00,45.83,45.95,45.6,45.8,170300.0,29.6163,29.6938,29.4676,29.5969,170300.0
2009-06-29 11:30:00,45.82,45.86,45.52,45.83,235900.0,29.6098,29.6356,29.4159,29.6163,235900.0
2009-06-29 12:00:00,45.82,45.83,45.38,45.44,211900.0,29.6098,29.6163,29.3255,29.3642,211900.0
2009-06-29 12:30:00,45.43,45.56,45.11,45.18,135700.0,29.3578,29.4418,29.151,29.1962,135700.0
2009-06-29 13:00:00,45.18,45.36,45.12,45.23,131500.0,29.1962,29.3125,29.1574,29.2285,131500.0
2009-06-29 13:30:00,45.26,45.37,45.2,45.34,129200.0,29.2479,29.319,29.2091,29.2996,129200.0
2009-06-29 14:00:00,45.33,45.33,45.07,45.19,138300.0,29.2931,29.2931,29.1251,29.2027,138300.0
2009-06-29 14:30:00,45.2,45.33,45.17,45.3,162300.0,29.2091,29.2931,29.1897,29.2738,162300.0
2009-06-29 15:00:00,45.29,45.47,45.29,45.4,246100.0,29.2673,29.3836,29.2673,29.3384,246100.0
2009-06-29 15:30:00,45.4,45.4,45.03,45.22,422400.0,29.3384,29.3384,29.0993,29.2221,422400.0
2009-06-30 09:30:00,45.25,45.74,45.1,45.61,428300.0,29.2414,29.5581,29.1445,29.4741,428300.0
2009-06-30 10:00:00,45.6,45.6,44.63,44.83,640200.0,29.4676,29.4676,28.8408,28.97,640200.0
2009-06-30 10:30:00,44.82,44.91,44.38,44.83,259700.0,28.9636,29.0217,28.6792,28.97,259700.0
2009-06-30 11:00:00,44.83,44.87,44.46,44.6,171200.0,28.97,28.9959,28.7309,28.8214,171200.0
2009-06-30 11:30:00,44.58,44.6,44.18,44.26,253200.0,28.8085,28.8214,28.55,28.6017,253200.0
2009-06-30 12:00:00,44.26,44.55,44.19,44.55,141600.0,28.6017,28.7891,28.5564,28.7891,141600.0
2009-06-30 12:30:00,44.56,44.75,44.48,44.7,167700.0,28.7956,28.9183,28.7439,28.886,167700.0
2009-06-30 13:00:00,44.71,44.72,44.56,44.62,211800.0,28.8925,28.8989,28.7956,28.8343,211800.0
2009-06-30 13:30:00,44.63,44.66,44.29,44.33,132800.0,28.8408,28.8602,28.6211,28.6469,132800.0
2009-06-30 14:00:00,44.33,44.59,44.22,44.59,200300.0,28.6469,28.8149,28.5758,28.8149,200300.0
2009-06-30 14:30:00,44.58,44.81,44.53,44.69,191800.0,28.8085,28.9571,28.7762,28.8796,191800.0
2009-06-30 15:00:00,44.7,44.74,44.38,44.48,279000.0,28.886,28.9119,28.6792,28.7439,279000.0
2009-06-30 15:30:00,44.49,44.78,44.32,44.5,900700.0,28.7503,28.9377,28.6405,28.7568,900700.0
2009-07-01 09:30:00,45.33,45.38,44.82,45.06,444600.0,29.2931,29.3255,28.9636,29.1187,444600.0
2009-07-01 10:00:00,45.07,45.15,44.43,45.06,512100.0,29.1251,29.1768,28.7115,29.1187,512100.0
2009-07-01 10:30:00,45.06,45.06,44.5,44.69,352200.0,29.1187,29.1187,28.7568,28.8796,352200.0
2009-07-01 11:00:00,44.69,44.87,44.47,44.5,223000.0,28.8796,28.9959,28.7374,28.7568,223000.0
2009-07-01 11:30:00,44.48,44.58,44.25,44.38,244300.0,28.7439,28.8085,28.5952,28.6792,244300.0
2009-07-01 12:00:00,44.37,44.5,44.18,44.21,224800.0,28.6728,28.7568,28.55,28.5694,224800.0
2009-07-01 12:30:00,44.21,44.4,44.16,44.24,275700.0,28.5694,28.6922,28.5371,28.5888,275700.0
2009-07-01 13:00:00,44.25,44.33,44.15,44.2,171000.0,28.5952,28.6469,28.5306,28.5629,171000.0
2009-07-01 13:30:00,44.2,44.23,44.0,44.14,126600.0,28.5629,28.5823,28.4337,28.5241,126600.0
2009-07-01 14:00:00,44.14,44.15,43.87,44.07,209100.0,28.5241,28.5306,28.3497,28.4789,209100.0
2009-07-01 14:30:00,44.07,44.11,43.79,43.93,180600.0,28.4789,28.5048,28.298,28.3884,180600.0
2009-07-01 15:00:00,43.93,44.0,43.71,43.71,220000.0,28.3884,28.4337,28.2463,28.2463,220000.0
2009-07-01 15:30:00,43.73,43.76,43.0,43.41,957100.0,28.2592,28.2786,27.7874,28.0524,957100.0
2009-07-02 09:30:00,42.81,42.9,42.38,42.52,644400.0,27.6647,27.7228,27.3868,27.4773,644400.0
2009-07-02 10:00:00,42.52,42.65,42.2,42.4,652400.0,27.4773,27.5613,27.2705,27.3997,652400.0
2009-07-02 10:30:00,42.38,42.8,42.32,42.65,524900.0,27.3868,27.6582,27.348,27.5613,524900.0
2009-07-02 11:00:00,42.67,42.96,42.41,42.68,198700.0,27.5742,27.7616,27.4062,27.5807,198700.0
2009-07-02 11:30:00,42.66,42.71,42.25,42.29,206700.0,27.5677,27.6,27.3028,27.3286,206700.0
2009-07-02 12:00:00,42.31,42.43,42.2,42.41,257300.0,27.3416,27.4191,27.2705,27.4062,257300.0
2009-07-02 12:30:00,42.4,42.57,42.37,42.5,244200.0,27.3997,27.5096,27.3803,27.4643,244200.0
2009-07-02 13:00:00,42.5,42.59,42.43,42.54,204500.0,27.4643,27.5225,27.4191,27.4902,204500.0
2009-07-02 13:30:00,42.53,42.6,42.42,42.56,203600.0,27.4837,27.529,27.4126,27.5031,203600.0
2009-07-02 14:00:00,42.55,42.65,42.47,42.51,204700.0,27.4966,27.5613,27.445,27.4708,204700.0
2009-07-02 14:30:00,42.5,42.6,42.26,42.5,124400.0,27.4643,27.529,27.3092,27.4643,124400.0
2009-07-02 15:00:00,42.49,42.56,42.25,42.28,303100.0,27.4579,27.5031,27.3028,27.3222,303100.0
2009-07-02 15:30:00,42.28,42.47,42.19,42.19,572500.0,27.3222,27.445,27.264,27.264,572500.0
2009-07-06 09:30:00,41.34,41.61,40.75,41.32,719100.0,26.7147,26.8892,26.3335,26.7018,719100.0
2009-07-06 10:00:00,41.31,41.39,40.55,40.6,807400.0,26.6953,26.747,26.2042,26.2365,807400.0
2009-07-06 10:30:00,40.6,40.67,40.26,40.53,666600.0,26.2365,26.2818,26.0168,26.1913,666600.0
2009-07-06 11:00:00,40.53,40.98,40.53,40.93,340200.0,26.1913,26.4821,26.1913,26.4498,340200.0
2009-07-06 11:30:00,40.93,41.38,40.84,41.12,287800.0,26.4498,26.7406,26.3916,26.5726,287800.0
2009-07-06 12:00:00,41.12,41.17,40.77,40.77,246400.0,26.5726,26.6049,26.3464,26.3464,246400.0
2009-07-06 12:30:00,40.78,40.84,40.51,40.81,158100.0,26.3528,26.3916,26.1784,26.3722,158100.0
2009-07-06 13:00:00,40.82,41.27,40.82,41.02,249200.0,26.3787,26.6695,26.3787,26.5079,249200.0
2009-07-06 13:30:00,41.02,41.13,40.84,40.84,288700.0,26.5079,26.579,26.3916,26.3916,288700.0
2009-07-06 14:00:00,40.86,41.04,40.75,40.83,263400.0,26.4045,26.5209,26.3335,26.3852,263400.0
2009-07-06 14:30:00,40.83,40.96,40.69,40.88,300500.0,26.3852,26.4692,26.2947,26.4175,300500.0
2009-07-06 15:00:00,40.87,41.08,40.78,40.99,456500.0,26.411,26.5467,26.3528,26.4885,456500.0
2009-07-06 15:30:00,40.98,41.38,40.8,41.31,779700.0,26.4821,26.7406,26.3658,26.6953,779700.0
2009-07-07 09:30:00,41.45,41.99,41.4,41.82,877500.0,26.7858,27.1348,26.7535,27.0249,877500.0
2009-07-07 10:00:00,41.78,41.79,41.12,41.28,573700.0,26.9991,27.0055,26.5726,26.676,573700.0
2009-07-07 10:30:00,41.3,41.32,40.89,41.06,300500.0,26.6889,26.7018,26.4239,26.5338,300500.0
2009-07-07 11:00:00,41.05,41.07,40.77,40.77,246000.0,26.5273,26.5402,26.3464,26.3464,246000.0
2009-07-07 11:30:00,40.77,40.99,40.55,40.95,253500.0,26.3464,26.4885,26.2042,26.4627,253500.0
2009-07-07 12:00:00,40.95,41.0,40.72,40.76,114000.0,26.4627,26.495,26.3141,26.3399,114000.0
2009-07-07 12:30:00,40.77,40.9,40.62,40.76,139400.0,26.3464,26.4304,26.2494,26.3399,139400.0
2009-07-07 13:00:00,40.77,41.48,40.77,41.4,260700.0,26.3464,26.8052,26.3464,26.7535,260700.0
2009-07-07 13:30:00,41.41,41.75,41.21,41.37,240300.0,26.76,26.9797,26.6307,26.7341,240300.0
2009-07-07 14:00:00,41.37,41.45,41.16,41.39,179100.0,26.7341,26.7858,26.5984,26.747,179100.0
2009-07-07 14:30:00,41.36,41.47,40.8,41.04,191300.0,26.7276,26.7987,26.3658,26.5209,191300.0
2009-07-07 15:00:00,41.04,41.15,40.81,41.13,345400.0,26.5209,26.5919,26.3722,26.579,345400.0
2009-07-07 15:30:00,41.1,41.13,40.64,40.77,596300.0,26.5596,26.579,26.2624,26.3464,596300.0
2009-07-08 09:30:00,41.01,41.79,40.51,41.21,647700.0,26.5015,27.0055,26.1784,26.6307,647700.0
2009-07-08 10:00:00,41.21,41.56,40.91,41.14,459400.0,26.6307,26.8569,26.4368,26.5855,459400.0
2009-07-08 10:30:00,41.1,41.26,40.64,40.7,371400.0,26.5596,26.663,26.2624,26.3011,371400.0
2009-07-08 11:00:00,40.69,40.69,40.0,40.07,590300.0,26.2947,26.2947,25.8488,25.894,590300.0
2009-07-08 11:30:00,40.08,40.37,39.82,39.86,336100.0,25.9005,26.0879,25.7325,25.7583,336100.0
2009-07-08 12:00:00,39.86,39.88,39.2,39.35,419700.0,25.7583,25.7712,25.3318,25.4287,419700.0
2009-07-08 12:30:00,39.36,39.57,39.22,39.47,365200.0,25.4352,25.5709,25.3447,25.5063,365200.0
2009-07-08 13:00:00,39.47,39.99,39.45,39.97,398900.0,25.5063,25.8423,25.4934,25.8294,398900.0
2009-07-08 13:30:00,39.96,40.03,39.66,39.72,269000.0,25.8229,25.8682,25.6291,25.6678,269000.0
2009-07-08 14:00:00,39.72,39.78,39.31,39.44,352900.0,25.6678,25.7066,25.4029,25.4869,352900.0
2009-07-08 14:30:00,39.43,39.85,39.37,39.73,455900.0,25.4804,25.7519,25.4417,25.6743,455900.0
2009-07-08 15:00:00,39.75,40.18,39.67,39.94,690500.0,25.6872,25.9651,25.6355,25.81,690500.0
2009-07-08 15:30:00,39.96,40.66,39.94,40.45,1034500.0,25.8229,26.2753,25.81,26.1396,1034500.0
2009-07-09 09:30:00,41.2,41.79,40.8,41.64,926300.0,26.6243,27.0055,26.3658,26.9086,926300.0
2009-07-09 10:00:00,41.64,42.21,41.47,41.75,906600.0,26.9086,27.2769,26.7987,26.9797,906600.0
2009-07-09 10:30:00,41.75,42.14,41.48,42.05,503300.0,26.9797,27.2317,26.8052,27.1735,503300.0
2009-07-09 11:00:00,42.06,42.1,41.58,41.63,297000.0,27.18,27.2059,26.8698,26.9021,297000.0
2009-07-09 11:30:00,41.63,42.16,41.53,42.02,396600.0,26.9021,27.2446,26.8375,27.1542,396600.0
2009-07-09 12:00:00,42.02,42.32,41.86,42.13,214100.0,27.1542,27.348,27.0508,27.2252,214100.0
2009-07-09 12:30:00,42.13,42.17,41.75,41.92,205500.0,27.2252,27.2511,26.9797,27.0895,205500.0
2009-07-09 13:00:00,41.92,42.1,41.65,41.82,373600.0,27.0895,27.2059,26.9151,27.0249,373600.0
2009-07-09 13:30:00,41.83,41.96,41.7,41.85,194400.0,27.0314,27.1154,26.9474,27.0443,194400.0
2009-07-09 14:00:00,41.86,42.04,41.8,41.9,182400.0,27.0508,27.1671,27.012,27.0766,182400.0
2009-07-09 14:30:00,41.89,42.03,41.74,41.76,210600.0,27.0701,27.1606,26.9732,26.9861,210600.0
2009-07-09 15:00:00,41.75,41.85,41.34,41.51,527500.0,26.9797,27.0443,26.7147,26.8246,527500.0
2009-07-09 15:30:00,41.51,41.64,41.32,41.43,578700.0,26.8246,26.9086,26.7018,26.7729,578700.0
2009-07-10 09:30:00,40.7,41.46,40.5,40.78,546400.0,26.3011,26.7923,26.1719,26.3528,546400.0
2009-07-10 10:00:00,40.75,41.04,40.45,40.76,373000.0,26.3335,26.5209,26.1396,26.3399,373000.0
2009-07-10 10:30:00,40.79,40.91,40.6,40.72,206700.0,26.3593,26.4368,26.2365,26.3141,206700.0
2009-07-10 11:00:00,40.71,40.71,40.15,40.29,298000.0,26.3076,26.3076,25.9457,26.0362,298000.0
2009-07-10 11:30:00,40.3,40.69,40.13,40.52,219100.0,26.0427,26.2947,25.9328,26.1848,219100.0
2009-07-10 12:00:00,40.52,40.8,40.5,40.7,113100.0,26.1848,26.3658,26.1719,26.3011,113100.0
2009-07-10 12:30:00,40.7,41.07,40.63,41.03,312200.0,26.3011,26.5402,26.2559,26.5144,312200.0
2009-07-10 13:00:00,41.03,41.29,41.01,41.06,160800.0,26.5144,26.6824,26.5015,26.5338,160800.0
2009-07-10 13:30:00,41.07,41.47,41.07,41.36,192000.0,26.5402,26.7987,26.5402,26.7276,192000.0
2009-07-10 14:00:00,41.37,41.37,40.98,41.13,198300.0,26.7341,26.7341,26.4821,26.579,198300.0
2009-07-10 14:30:00,41.13,41.26,41.06,41.14,194900.0,26.579,26.663,26.5338,26.5855,194900.0
2009-07-10 15:00:00,41.14,41.3,40.98,41.11,297900.0,26.5855,26.6889,26.4821,26.5661,297900.0
2009-07-10 15:30:00,41.13,41.42,40.98,41.21,560600.0,26.579,26.7664,26.4821,26.6307,560600.0
2009-07-13 09:30:00,41.18,41.4,40.86,41.12,709800.0,26.6113,26.7535,26.4045,26.5726,709800.0
2009-07-13 10:00:00,41.1,41.68,40.84,41.68,545600.0,26.5596,26.9344,26.3916,26.9344,545600.0
2009-07-13 10:30:00,41.68,42.31,41.67,42.16,654800.0,26.9344,27.3416,26.928,27.2446,654800.0
2009-07-13 11:00:00,42.16,42.26,41.86,42.06,262900.0,27.2446,27.3092,27.0508,27.18,262900.0
2009-07-13 11:30:00,42.07,42.56,42.07,42.43,319900.0,27.1865,27.5031,27.1865,27.4191,319900.0
2009-07-13 12:00:00,42.42,42.6,42.17,42.33,211200.0,27.4126,27.529,27.2511,27.3545,211200.0
2009-07-13 12:30:00,42.35,42.38,42.13,42.21,165900.0,27.3674,27.3868,27.2252,27.2769,165900.0
2009-07-13 13:00:00,42.21,42.37,42.16,42.17,230200.0,27.2769,27.3803,27.2446,27.2511,230200.0
2009-07-13 13:30:00,42.17,42.4,42.02,42.32,467000.0,27.2511,27.3997,27.1542,27.348,467000.0
2009-07-13 14:00:00,42.33,42.44,42.15,42.28,312300.0,27.3545,27.4256,27.2382,27.3222,312300.0
2009-07-13 14:30:00,42.29,42.56,42.24,42.45,252700.0,27.3286,27.5031,27.2963,27.432,252700.0
2009-07-13 15:00:00,42.45,42.54,42.22,42.28,387400.0,27.432,27.4902,27.2834,27.3222,387400.0
2009-07-13 15:30:00,42.29,42.63,42.25,42.53,685800.0,27.3286,27.5483,27.3028,27.4837,685800.0
2009-07-14 09:30:00,42.76,43.41,42.62,43.09,1054200.0,27.6324,28.0524,27.5419,27.8456,1054200.0
2009-07-14 10:00:00,43.08,43.3,42.77,43.12,344700.0,27.8391,27.9813,27.6388,27.865,344700.0
2009-07-14 10:30:00,43.12,43.22,42.78,43.02,297800.0,27.865,27.9296,27.6453,27.8004,297800.0
2009-07-14 11:00:00,43.0,43.39,43.0,43.3,352100.0,27.7874,28.0395,27.7874,27.9813,352100.0
2009-07-14 11:30:00,43.32,43.48,43.16,43.33,279600.0,27.9942,28.0976,27.8908,28.0007,279600.0
2009-07-14 12:00:00,43.32,43.35,42.9,43.04,199100.0,27.9942,28.0136,27.7228,27.8133,199100.0
2009-07-14 12:30:00,43.04,43.14,42.78,42.9,116700.0,27.8133,27.8779,27.6453,27.7228,116700.0
2009-07-14 13:00:00,42.91,43.09,42.81,42.84,110500.0,27.7293,27.8456,27.6647,27.6841,110500.0
2009-07-14 13:30:00,42.84,42.86,42.62,42.72,276100.0,27.6841,27.697,27.5419,27.6065,276100.0
2009-07-14 14:00:00,42.72,42.88,42.62,42.67,241400.0,27.6065,27.7099,27.5419,27.5742,241400.0
2009-07-14 14:30:00,42.67,42.82,42.58,42.79,225000.0,27.5742,27.6711,27.516,27.6517,225000.0
2009-07-14 15:00:00,42.77,42.9,42.7,42.75,203700.0,27.6388,27.7228,27.5936,27.6259,203700.0
2009-07-14 15:30:00,42.73,42.81,42.65,42.75,550400.0,27.613,27.6647,27.5613,27.6259,550400.0
2009-07-15 09:30:00,43.73,43.74,43.25,43.43,781500.0,28.2592,28.2657,27.949,28.0653,781500.0
2009-07-15 10:00:00,43.42,43.61,43.3,43.3,396000.0,28.0589,28.1816,27.9813,27.9813,396000.0
2009-07-15 10:30:00,43.31,43.35,43.06,43.17,343100.0,27.9878,28.0136,27.8262,27.8973,343100.0
2009-07-15 11:00:00,43.18,43.65,43.18,43.58,486000.0,27.9038,28.2075,27.9038,28.1623,486000.0
2009-07-15 11:30:00,43.59,43.62,43.33,43.37,341100.0,28.1687,28.1881,28.0007,28.0265,341100.0
2009-07-15 12:00:00,43.35,43.5,43.35,43.39,278400.0,28.0136,28.1106,28.0136,28.0395,278400.0
2009-07-15 12:30:00,43.38,43.54,43.36,43.47,189400.0,28.033,28.1364,28.0201,28.0912,189400.0
2009-07-15 13:00:00,43.46,43.53,43.35,43.37,199400.0,28.0847,28.1299,28.0136,28.0265,199400.0
2009-07-15 13:30:00,43.38,43.66,43.3,43.54,353600.0,28.033,28.214,27.9813,28.1364,353600.0
2009-07-15 14:00:00,43.53,43.65,43.36,43.54,335900.0,28.1299,28.2075,28.0201,28.1364,335900.0
2009-07-15 14:30:00,43.54,43.76,43.5,43.75,380000.0,28.1364,28.2786,28.1106,28.2721,380000.0
2009-07-15 15:00:00,43.75,43.82,43.42,43.44,446900.0,28.2721,28.3173,28.0589,28.0718,446900.0
2009-07-15 15:30:00,43.43,43.76,43.38,43.66,1064500.0,28.0653,28.2786,28.033,28.214,1064500.0
2009-07-16 09:30:00,43.62,44.5,43.31,44.41,977100.0,28.1881,28.7568,27.9878,28.6986,977100.0
2009-07-16 10:00:00,44.4,44.4,43.72,43.9,638100.0,28.6922,28.6922,28.2527,28.369,638100.0
2009-07-16 10:30:00,43.89,43.99,43.67,43.68,472700.0,28.3626,28.4272,28.2204,28.2269,472700.0
2009-07-16 11:00:00,43.68,43.79,43.38,43.4,484100.0,28.2269,28.298,28.033,28.0459,484100.0
2009-07-16 11:30:00,43.4,43.69,43.22,43.63,298700.0,28.0459,28.2333,27.9296,28.1946,298700.0
2009-07-16 12:00:00,43.65,43.76,43.55,43.7,145200.0,28.2075,28.2786,28.1429,28.2398,145200.0
2009-07-16 12:30:00,43.69,43.98,43.68,43.91,247100.0,28.2333,28.4207,28.2269,28.3755,247100.0
2009-07-16 13:00:00,43.91,43.94,43.66,43.67,180300.0,28.3755,28.3949,28.214,28.2204,180300.0
2009-07-16 13:30:00,43.68,44.03,43.64,44.02,338100.0,28.2269,28.4531,28.201,28.4466,338100.0
2009-07-16 14:00:00,44.03,44.12,43.96,44.05,379200.0,28.4531,28.5112,28.4078,28.466,379200.0
2009-07-16 14:30:00,44.04,44.32,43.98,44.16,404300.0,28.4595,28.6405,28.4207,28.5371,404300.0
2009-07-16 15:00:00,44.16,44.24,43.97,44.16,573100.0,28.5371,28.5888,28.4143,28.5371,573100.0
2009-07-16 15:30:00,44.17,44.39,44.07,44.11,819500.0,28.5435,28.6857,28.4789,28.5048,819500.0
2009-07-17 09:30:00,44.06,44.47,43.97,44.36,794300.0,28.4724,28.7374,28.4143,28.6663,794300.0
2009-07-17 10:00:00,44.35,44.7,43.99,44.69,456200.0,28.6598,28.886,28.4272,28.8796,456200.0
2009-07-17 10:30:00,44.68,44.84,44.42,44.43,336500.0,28.8731,28.9765,28.7051,28.7115,336500.0
2009-07-17 11:00:00,44.43,44.47,44.22,44.29,233800.0,28.7115,28.7374,28.5758,28.6211,233800.0
2009-07-17 11:30:00,44.3,44.65,44.21,44.63,182000.0,28.6275,28.8537,28.5694,28.8408,182000.0
2009-07-17 12:00:00,44.62,44.74,44.46,44.61,221000.0,28.8343,28.9119,28.7309,28.8279,221000.0
2009-07-17 12:30:00,44.62,44.72,44.49,44.6,224100.0,28.8343,28.8989,28.7503,28.8214,224100.0
2009-07-17 13:00:00,44.6,44.76,44.55,44.69,194600.0,28.8214,28.9248,28.7891,28.8796,194600.0
2009-07-17 13:30:00,44.69,44.9,44.69,44.77,209700.0,28.8796,29.0153,28.8796,28.9313,209700.0
2009-07-17 14:00:00,44.78,44.92,44.73,44.82,316200.0,28.9377,29.0282,28.9054,28.9636,316200.0
2009-07-17 14:30:00,44.81,44.85,44.67,44.72,265700.0,28.9571,28.983,28.8666,28.8989,265700.0
2009-07-17 15:00:00,44.72,44.74,44.49,44.52,263800.0,28.8989,28.9119,28.7503,28.7697,263800.0
2009-07-17 15:30:00,44.53,44.65,44.34,44.57,596300.0,28.7762,28.8537,28.6534,28.802,596300.0
2009-07-20 09:30:00,45.23,45.91,45.2,45.65,564300.0,29.2285,29.6679,29.2091,29.4999,564300.0
2009-07-20 10:00:00,45.66,45.75,44.96,45.0,498800.0,29.5064,29.5646,29.054,29.0799,498800.0
2009-07-20 10:30:00,45.0,45.02,44.51,44.73,397400.0,29.0799,29.0928,28.7632,28.9054,397400.0
2009-07-20 11:00:00,44.73,44.75,44.5,44.73,392800.0,28.9054,28.9183,28.7568,28.9054,392800.0
2009-07-20 11:30:00,44.73,45.21,44.66,44.83,459900.0,28.9054,29.2156,28.8602,28.97,459900.0
2009-07-20 12:00:00,44.83,45.05,44.83,45.05,511500.0,28.97,29.1122,28.97,29.1122,511500.0
2009-07-20 12:30:00,45.05,45.2,44.92,44.94,413000.0,29.1122,29.2091,29.0282,29.0411,413000.0
2009-07-20 13:00:00,44.94,45.05,44.75,44.78,286600.0,29.0411,29.1122,28.9183,28.9377,286600.0
2009-07-20 13:30:00,44.77,44.88,44.69,44.82,291500.0,28.9313,29.0023,28.8796,28.9636,291500.0
2009-07-20 14:00:00,44.81,44.96,44.69,44.77,444700.0,28.9571,29.054,28.8796,28.9313,444700.0
2009-07-20 14:30:00,44.79,44.88,44.71,44.74,369300.0,28.9442,29.0023,28.8925,28.9119,369300.0
2009-07-20 15:00:00,44.74,44.97,44.72,44.86,473600.0,28.9119,29.0605,28.8989,28.9894,473600.0
2009-07-20 15:30:00,44.87,44.91,44.71,44.74,832400.0,28.9959,29.0217,28.8925,28.9119,832400.0
2009-07-21 09:30:00,45.38,45.8,44.3,44.74,665100.0,29.3255,29.5969,28.6275,28.9119,665100.0
2009-07-21 10:00:00,44.73,44.88,44.11,44.85,469700.0,28.9054,29.0023,28.5048,28.983,469700.0
2009-07-21 10:30:00,44.88,45.29,44.68,45.06,228800.0,29.0023,29.2673,28.8731,29.1187,228800.0
2009-07-21 11:00:00,45.06,45.1,44.78,44.79,192300.0,29.1187,29.1445,28.9377,28.9442,192300.0
2009-07-21 11:30:00,44.8,44.82,43.69,43.73,396300.0,28.9506,28.9636,28.2333,28.2592,396300.0
2009-07-21 12:00:00,43.73,44.03,43.58,43.78,268000.0,28.2592,28.4531,28.1623,28.2915,268000.0
2009-07-21 12:30:00,43.77,43.85,43.51,43.65,202800.0,28.285,28.3367,28.117,28.2075,202800.0
2009-07-21 13:00:00,43.65,44.11,43.48,44.11,258300.0,28.2075,28.5048,28.0976,28.5048,258300.0
2009-07-21 13:30:00,44.11,44.18,43.87,43.99,162200.0,28.5048,28.55,28.3497,28.4272,162200.0
2009-07-21 14:00:00,43.99,44.3,43.98,44.23,164800.0,28.4272,28.6275,28.4207,28.5823,164800.0
2009-07-21 14:30:00,44.24,44.39,44.02,44.36,196700.0,28.5888,28.6857,28.4466,28.6663,196700.0
2009-07-21 15:00:00,44.38,44.45,44.22,44.42,321800.0,28.6792,28.7245,28.5758,28.7051,321800.0
2009-07-21 15:30:00,44.42,44.61,44.31,44.58,523800.0,28.7051,28.8279,28.634,28.8085,523800.0
2009-07-22 09:30:00,43.76,44.47,43.5,44.36,408000.0,28.2786,28.7374,28.1106,28.6663,408000.0
2009-07-22 10:00:00,44.36,44.62,44.03,44.14,323600.0,28.6663,28.8343,28.4531,28.5241,323600.0
2009-07-22 10:30:00,44.15,44.31,43.71,43.93,740300.0,28.5306,28.634,28.2463,28.3884,740300.0
2009-07-22 11:00:00,43.95,44.47,43.93,44.35,410800.0,28.4014,28.7374,28.3884,28.6598,410800.0
2009-07-22 11:30:00,44.35,44.44,44.06,44.31,231100.0,28.6598,28.718,28.4724,28.634,231100.0
2009-07-22 12:00:00,44.32,44.45,44.05,44.35,165400.0,28.6405,28.7245,28.466,28.6598,165400.0
2009-07-22 12:30:00,44.35,44.63,44.19,44.22,322100.0,28.6598,28.8408,28.5564,28.5758,322100.0
2009-07-22 13:00:00,44.24,44.5,44.22,44.34,271300.0,28.5888,28.7568,28.5758,28.6534,271300.0
2009-07-22 13:30:00,44.34,44.42,44.17,44.38,225500.0,28.6534,28.7051,28.5435,28.6792,225500.0
2009-07-22 14:00:00,44.39,44.5,44.25,44.39,299000.0,28.6857,28.7568,28.5952,28.6857,299000.0
2009-07-22 14:30:00,44.4,44.6,44.34,44.46,370000.0,28.6922,28.8214,28.6534,28.7309,370000.0
2009-07-22 15:00:00,44.48,44.55,44.04,44.17,481200.0,28.7439,28.7891,28.4595,28.5435,481200.0
2009-07-22 15:30:00,44.17,44.33,44.06,44.27,549000.0,28.5435,28.6469,28.4724,28.6081,549000.0
2009-07-23 09:30:00,44.08,44.59,43.51,44.49,760900.0,28.4854,28.8149,28.117,28.7503,760900.0
2009-07-23 10:00:00,44.5,44.71,44.06,44.45,456500.0,28.7568,28.8925,28.4724,28.7245,456500.0
2009-07-23 10:30:00,44.48,44.65,43.85,44.1,691000.0,28.7439,28.8537,28.3367,28.4983,691000.0
2009-07-23 11:00:00,44.1,44.43,44.07,44.38,453000.0,28.4983,28.7115,28.4789,28.6792,453000.0
2009-07-23 11:30:00,44.36,44.49,44.28,44.3,373400.0,28.6663,28.7503,28.6146,28.6275,373400.0
2009-07-23 12:00:00,44.3,44.48,43.89,43.96,390900.0,28.6275,28.7439,28.3626,28.4078,390900.0
2009-07-23 12:30:00,43.97,44.24,43.86,44.17,299600.0,28.4143,28.5888,28.3432,28.5435,299600.0
2009-07-23 13:00:00,44.17,44.2,43.76,43.94,239000.0,28.5435,28.5629,28.2786,28.3949,239000.0
2009-07-23 13:30:00,43.95,44.15,43.72,43.79,458100.0,28.4014,28.5306,28.2527,28.298,458100.0
2009-07-23 14:00:00,43.8,44.29,43.74,44.16,705000.0,28.3044,28.6211,28.2657,28.5371,705000.0
2009-07-23 14:30:00,44.17,44.56,44.16,44.45,600000.0,28.5435,28.7956,28.5371,28.7245,600000.0
2009-07-23 15:00:00,44.45,44.6,44.13,44.37,611200.0,28.7245,28.8214,28.5177,28.6728,611200.0
2009-07-23 15:30:00,44.35,44.48,44.01,44.28,855600.0,28.6598,28.7439,28.4401,28.6146,855600.0
2009-07-24 09:30:00,44.18,45.04,44.0,44.59,783600.0,28.55,29.1057,28.4337,28.8149,783600.0
2009-07-24 10:00:00,44.59,44.96,44.45,44.85,487400.0,28.8149,29.054,28.7245,28.983,487400.0
2009-07-24 10:30:00,44.87,44.91,44.32,44.4,440300.0,28.9959,29.0217,28.6405,28.6922,440300.0
2009-07-24 11:00:00,44.41,45.0,44.32,44.98,472100.0,28.6986,29.0799,28.6405,29.067,472100.0
2009-07-24 11:30:00,44.98,45.0,44.8,44.96,367500.0,29.067,29.0799,28.9506,29.054,367500.0
2009-07-24 12:00:00,44.96,45.09,44.86,44.92,276900.0,29.054,29.138,28.9894,29.0282,276900.0
2009-07-24 12:30:00,44.91,45.03,44.87,44.89,243300.0,29.0217,29.0993,28.9959,29.0088,243300.0
2009-07-24 13:00:00,44.88,44.98,44.81,44.81,256700.0,29.0023,29.067,28.9571,28.9571,256700.0
2009-07-24 13:30:00,44.83,44.98,44.71,44.72,887900.0,28.97,29.067,28.8925,28.8989,887900.0
2009-07-24 14:00:00,44.74,44.89,44.73,44.77,193500.0,28.9119,29.0088,28.9054,28.9313,193500.0
2009-07-24 14:30:00,44.78,44.87,44.64,44.71,437000.0,28.9377,28.9959,28.8472,28.8925,437000.0
2009-07-24 15:00:00,44.7,44.79,44.59,44.75,652800.0,28.886,28.9442,28.8149,28.9183,652800.0
2009-07-24 15:30:00,44.76,44.85,44.68,44.82,1106900.0,28.9248,28.983,28.8731,28.9636,1106900.0
2009-07-27 09:30:00,44.99,45.5,44.8,45.01,749900.0,29.0734,29.403,28.9506,29.0863,749900.0
2009-07-27 10:00:00,45.02,45.45,44.67,44.67,702800.0,29.0928,29.3707,28.8666,28.8666,702800.0
2009-07-27 10:30:00,44.69,44.91,44.5,44.86,303900.0,28.8796,29.0217,28.7568,28.9894,303900.0
2009-07-27 11:00:00,44.86,45.1,44.83,45.03,191200.0,28.9894,29.1445,28.97,29.0993,191200.0
2009-07-27 11:30:00,45.06,45.16,45.0,45.0,242400.0,29.1187,29.1833,29.0799,29.0799,242400.0
2009-07-27 12:00:00,45.01,45.15,44.99,45.07,267900.0,29.0863,29.1768,29.0734,29.1251,267900.0
2009-07-27 12:30:00,45.07,45.09,44.84,44.94,272400.0,29.1251,29.138,28.9765,29.0411,272400.0
2009-07-27 13:00:00,44.95,45.0,44.75,44.81,161500.0,29.0476,29.0799,28.9183,28.9571,161500.0
2009-07-27 13:30:00,44.78,45.0,44.73,45.0,223100.0,28.9377,29.0799,28.9054,29.0799,223100.0
2009-07-27 14:00:00,45.0,45.01,44.78,44.83,225400.0,29.0799,29.0863,28.9377,28.97,225400.0
2009-07-27 14:30:00,44.83,45.05,44.77,44.98,348000.0,28.97,29.1122,28.9313,29.067,348000.0
2009-07-27 15:00:00,45.0,45.08,44.9,44.93,323900.0,29.0799,29.1316,29.0153,29.0347,323900.0
2009-07-27 15:30:00,44.94,45.08,44.83,45.08,422300.0,29.0411,29.1316,28.97,29.1316,422300.0
2009-07-28 09:30:00,44.43,45.38,44.14,45.33,1221400.0,28.7115,29.3255,28.5241,29.2931,1221400.0
2009-07-28 10:00:00,45.33,45.33,44.67,44.7,650700.0,29.2931,29.2931,28.8666,28.886,650700.0
2009-07-28 10:30:00,44.7,44.8,44.45,44.77,305200.0,28.886,28.9506,28.7245,28.9313,305200.0
2009-07-28 11:00:00,44.77,44.78,44.22,44.24,277500.0,28.9313,28.9377,28.5758,28.5888,277500.0
2009-07-28 11:30:00,44.24,44.75,44.01,44.69,324600.0,28.5888,28.9183,28.4401,28.8796,324600.0
2009-07-28 12:00:00,44.68,44.94,44.6,44.81,388300.0,28.8731,29.0411,28.8214,28.9571,388300.0
2009-07-28 12:30:00,44.82,45.03,44.77,45.01,237700.0,28.9636,29.0993,28.9313,29.0863,237700.0
2009-07-28 13:00:00,45.0,45.13,44.77,45.03,219600.0,29.0799,29.1639,28.9313,29.0993,219600.0
2009-07-28 13:30:00,45.03,45.08,44.82,45.04,236100.0,29.0993,29.1316,28.9636,29.1057,236100.0
2009-07-28 14:00:00,45.05,45.33,44.95,45.29,302400.0,29.1122,29.2931,29.0476,29.2673,302400.0
2009-07-28 14:30:00,45.3,45.48,45.0,45.05,308300.0,29.2738,29.3901,29.0799,29.1122,308300.0
2009-07-28 15:00:00,45.06,45.2,44.89,45.04,338200.0,29.1187,29.2091,29.0088,29.1057,338200.0
2009-07-28 15:30:00,45.04,45.39,45.02,45.29,619200.0,29.1057,29.3319,29.0928,29.2673,619200.0
2009-07-29 09:30:00,44.34,44.39,43.32,43.66,615400.0,28.6534,28.6857,27.9942,28.214,615400.0
2009-07-29 10:00:00,43.68,44.02,43.36,43.62,716500.0,28.2269,28.4466,28.0201,28.1881,716500.0
2009-07-29 10:30:00,43.6,43.85,43.3,43.74,423100.0,28.1752,28.3367,27.9813,28.2657,423100.0
2009-07-29 11:00:00,43.73,43.79,43.3,43.37,376900.0,28.2592,28.298,27.9813,28.0265,376900.0
2009-07-29 11:30:00,43.37,43.45,43.25,43.35,305500.0,28.0265,28.0782,27.949,28.0136,305500.0
2009-07-29 12:00:00,43.35,43.49,43.34,43.43,267000.0,28.0136,28.1041,28.0072,28.0653,267000.0
2009-07-29 12:30:00,43.41,43.56,43.38,43.42,217600.0,28.0524,28.1493,28.033,28.0589,217600.0
2009-07-29 13:00:00,43.4,43.42,43.13,43.24,303700.0,28.0459,28.0589,27.8715,27.9425,303700.0
2009-07-29 13:30:00,43.24,43.24,43.0,43.01,249000.0,27.9425,27.9425,27.7874,27.7939,249000.0
2009-07-29 14:00:00,43.02,43.09,42.86,43.05,463500.0,27.8004,27.8456,27.697,27.8198,463500.0
2009-07-29 14:30:00,43.04,43.09,42.9,43.0,414400.0,27.8133,27.8456,27.7228,27.7874,414400.0
2009-07-29 15:00:00,43.01,43.22,43.01,43.11,395300.0,27.7939,27.9296,27.7939,27.8585,395300.0
2009-07-29 15:30:00,43.12,43.41,43.06,43.15,933400.0,27.865,28.0524,27.8262,27.8844,933400.0
2009-07-30 09:30:00,44.27,44.57,44.02,44.46,651600.0,28.6081,28.802,28.4466,28.7309,651600.0
2009-07-30 10:00:00,44.46,44.56,44.25,44.31,354600.0,28.7309,28.7956,28.5952,28.634,354600.0
2009-07-30 10:30:00,44.33,44.73,44.3,44.59,383600.0,28.6469,28.9054,28.6275,28.8149,383600.0
2009-07-30 11:00:00,44.59,44.62,44.33,44.49,240300.0,28.8149,28.8343,28.6469,28.7503,240300.0
2009-07-30 11:30:00,44.49,44.51,44.13,44.17,246000.0,28.7503,28.7632,28.5177,28.5435,246000.0
2009-07-30 12:00:00,44.19,44.32,44.06,44.08,272900.0,28.5564,28.6405,28.4724,28.4854,272900.0
2009-07-30 12:30:00,44.08,44.28,44.07,44.12,158700.0,28.4854,28.6146,28.4789,28.5112,158700.0
2009-07-30 13:00:00,44.12,44.37,44.11,44.29,181000.0,28.5112,28.6728,28.5048,28.6211,181000.0
2009-07-30 13:30:00,44.29,44.38,44.17,44.19,153900.0,28.6211,28.6792,28.5435,28.5564,153900.0
2009-07-30 14:00:00,44.2,44.3,44.16,44.22,171100.0,28.5629,28.6275,28.5371,28.5758,171100.0
2009-07-30 14:30:00,44.23,44.3,44.14,44.15,197800.0,28.5823,28.6275,28.5241,28.5306,197800.0
2009-07-30 15:00:00,44.14,44.3,44.14,44.24,311600.0,28.5241,28.6275,28.5241,28.5888,311600.0
2009-07-30 15:30:00,44.25,44.31,43.78,43.87,700900.0,28.5952,28.634,28.2915,28.3497,700900.0
2009-07-31 09:30:00,43.77,44.33,43.6,43.96,715700.0,28.285,28.6469,28.1752,28.4078,715700.0
2009-07-31 10:00:00,43.95,44.09,43.5,43.93,407100.0,28.4014,28.4918,28.1106,28.3884,407100.0
2009-07-31 10:30:00,43.95,44.18,43.79,44.12,281700.0,28.4014,28.55,28.298,28.5112,281700.0
2009-07-31 11:00:00,44.12,44.32,44.07,44.28,293800.0,28.5112,28.6405,28.4789,28.6146,293800.0
2009-07-31 11:30:00,44.28,44.55,44.16,44.54,221400.0,28.6146,28.7891,28.5371,28.7826,221400.0
2009-07-31 12:00:00,44.55,44.74,44.45,44.68,223700.0,28.7891,28.9119,28.7245,28.8731,223700.0
2009-07-31 12:30:00,44.7,44.73,44.57,44.62,143800.0,28.886,28.9054,28.802,28.8343,143800.0
2009-07-31 13:00:00,44.62,44.67,44.53,44.65,194200.0,28.8343,28.8666,28.7762,28.8537,194200.0
2009-07-31 13:30:00,44.65,44.79,44.55,44.77,207300.0,28.8537,28.9442,28.7891,28.9313,207300.0
2009-07-31 14:00:00,44.77,45.0,44.73,44.95,245800.0,28.9313,29.0799,28.9054,29.0476,245800.0
2009-07-31 14:30:00,44.95,44.96,44.57,44.64,214800.0,29.0476,29.054,28.802,28.8472,214800.0
2009-07-31 15:00:00,44.62,44.95,44.6,44.83,273500.0,28.8343,29.0476,28.8214,28.97,273500.0
2009-07-31 15:30:00,44.82,44.82,44.4,44.47,572800.0,28.9636,28.9636,28.6922,28.7374,572800.0
2009-08-03 09:30:00,45.53,46.1,45.53,45.95,858700.0,29.4224,29.7907,29.4224,29.6938,858700.0
2009-08-03 10:00:00,45.99,46.65,45.96,46.58,640800.0,29.7196,30.1462,29.7003,30.1009,640800.0
2009-08-03 10:30:00,46.59,46.82,46.44,46.5,399900.0,30.1074,30.256,30.0104,30.0492,399900.0
2009-08-03 11:00:00,46.48,46.8,46.37,46.71,534000.0,30.0363,30.2431,29.9652,30.1849,534000.0
2009-08-03 11:30:00,46.71,47.0,46.69,47.0,315800.0,30.1849,30.3723,30.172,30.3723,315800.0
2009-08-03 12:00:00,47.0,47.1,46.89,47.02,268500.0,30.3723,30.4369,30.3012,30.3853,268500.0
2009-08-03 12:30:00,47.03,47.1,46.81,47.07,315100.0,30.3917,30.4369,30.2495,30.4176,315100.0
2009-08-03 13:00:00,47.08,47.29,47.07,47.24,332100.0,30.424,30.5597,30.4176,30.5274,332100.0
2009-08-03 13:30:00,47.25,47.3,47.14,47.22,266100.0,30.5339,30.5662,30.4628,30.5145,266100.0
2009-08-03 14:00:00,47.22,47.44,47.2,47.28,327600.0,30.5145,30.6567,30.5016,30.5533,327600.0
2009-08-03 14:30:00,47.28,47.42,47.22,47.32,515300.0,30.5533,30.6437,30.5145,30.5791,515300.0
2009-08-03 15:00:00,47.31,47.4,47.22,47.26,532400.0,30.5727,30.6308,30.5145,30.5403,532400.0
2009-08-03 15:30:00,47.26,47.28,46.97,47.25,872400.0,30.5403,30.5533,30.3529,30.5339,872400.0
2009-08-04 09:30:00,46.8,47.21,46.54,47.1,537100.0,30.2431,30.508,30.0751,30.4369,537100.0
2009-08-04 10:00:00,47.11,47.32,46.8,46.83,670000.0,30.4434,30.5791,30.2431,30.2625,670000.0
2009-08-04 10:30:00,46.82,47.01,46.71,46.75,303400.0,30.256,30.3788,30.1849,30.2108,303400.0
2009-08-04 11:00:00,46.75,47.02,46.69,46.79,325000.0,30.2108,30.3853,30.172,30.2366,325000.0
2009-08-04 11:30:00,46.79,47.06,46.78,47.05,254100.0,30.2366,30.4111,30.2302,30.4046,254100.0
2009-08-04 12:00:00,47.05,47.46,47.01,47.44,339300.0,30.4046,30.6696,30.3788,30.6567,339300.0
2009-08-04 12:30:00,47.43,47.57,47.29,47.53,348600.0,30.6502,30.7407,30.5597,30.7148,348600.0
2009-08-04 13:00:00,47.54,47.57,47.16,47.16,300100.0,30.7213,30.7407,30.4757,30.4757,300100.0
2009-08-04 13:30:00,47.17,47.22,46.64,46.8,451200.0,30.4822,30.5145,30.1397,30.2431,451200.0
2009-08-04 14:00:00,46.79,47.15,46.79,47.11,333000.0,30.2366,30.4693,30.2366,30.4434,333000.0
2009-08-04 14:30:00,47.11,47.21,46.92,46.97,307300.0,30.4434,30.508,30.3206,30.3529,307300.0
2009-08-04 15:00:00,46.97,47.05,46.85,46.86,354600.0,30.3529,30.4046,30.2754,30.2819,354600.0
2009-08-04 15:30:00,46.86,46.98,46.7,46.97,687100.0,30.2819,30.3594,30.1785,30.3529,687100.0
2009-08-05 09:30:00,47.38,47.5,46.85,47.03,470600.0,30.6179,30.6954,30.2754,30.3917,470600.0
2009-08-05 10:00:00,47.03,47.05,46.67,46.99,451000.0,30.3917,30.4046,30.1591,30.3659,451000.0
2009-08-05 10:30:00,47.0,47.09,46.81,47.05,321400.0,30.3723,30.4305,30.2495,30.4046,321400.0
2009-08-05 11:00:00,47.06,47.36,46.99,47.35,309900.0,30.4111,30.605,30.3659,30.5985,309900.0
2009-08-05 11:30:00,47.34,47.48,47.21,47.37,281100.0,30.592,30.6825,30.508,30.6114,281100.0
2009-08-05 12:00:00,47.36,47.84,47.28,47.77,400300.0,30.605,30.9152,30.5533,30.8699,400300.0
2009-08-05 12:30:00,47.76,47.76,47.38,47.41,198200.0,30.8635,30.8635,30.6179,30.6373,198200.0
2009-08-05 13:00:00,47.42,47.68,47.3,47.62,241000.0,30.6437,30.8118,30.5662,30.773,241000.0
2009-08-05 13:30:00,47.63,47.65,47.49,47.49,172600.0,30.7794,30.7924,30.689,30.689,172600.0
2009-08-05 14:00:00,47.5,47.69,47.48,47.65,215600.0,30.6954,30.8182,30.6825,30.7924,215600.0
2009-08-05 14:30:00,47.64,47.98,47.62,47.95,314800.0,30.7859,31.0056,30.773,30.9862,314800.0
2009-08-05 15:00:00,47.96,48.29,47.94,48.22,934100.0,30.9927,31.206,30.9798,31.1607,934100.0
2009-08-05 15:30:00,48.22,48.22,47.91,47.99,1159400.0,31.1607,31.1607,30.9604,31.0121,1159400.0
2009-08-06 09:30:00,48.29,48.47,48.02,48.03,762500.0,31.206,31.3223,31.0315,31.0379,762500.0
2009-08-06 10:00:00,48.03,48.39,47.88,48.37,753700.0,31.0379,31.2706,30.941,31.2576,753700.0
2009-08-06 10:30:00,48.36,48.69,48.35,48.58,518800.0,31.2512,31.4644,31.2447,31.3934,518800.0
2009-08-06 11:00:00,48.61,48.92,48.53,48.84,462500.0,31.4127,31.6131,31.361,31.5614,462500.0
2009-08-06 11:30:00,48.86,48.93,48.68,48.9,333600.0,31.5743,31.6195,31.458,31.6001,333600.0
2009-08-06 12:00:00,48.9,48.91,48.44,48.52,600700.0,31.6001,31.6066,31.3029,31.3546,600700.0
2009-08-06 12:30:00,48.51,48.77,48.45,48.58,334600.0,31.3481,31.5161,31.3093,31.3934,334600.0
2009-08-06 13:00:00,48.59,48.91,48.52,48.77,321700.0,31.3998,31.6066,31.3546,31.5161,321700.0
2009-08-06 13:30:00,48.77,48.93,48.61,48.63,279900.0,31.5161,31.6195,31.4127,31.4257,279900.0
2009-08-06 14:00:00,48.63,48.63,48.33,48.5,598200.0,31.4257,31.4257,31.2318,31.3417,598200.0
2009-08-06 14:30:00,48.5,48.7,48.45,48.64,334700.0,31.3417,31.4709,31.3093,31.4321,334700.0
2009-08-06 15:00:00,48.64,49.0,48.63,48.97,413000.0,31.4321,31.6648,31.4257,31.6454,413000.0
2009-08-06 15:30:00,48.97,48.99,48.77,48.83,843600.0,31.6454,31.6583,31.5161,31.5549,843600.0
2009-08-07 09:30:00,49.3,49.44,48.87,49.01,763000.0,31.8586,31.9491,31.5808,31.6712,763000.0
2009-08-07 10:00:00,48.99,49.0,48.18,48.79,904100.0,31.6583,31.6648,31.1349,31.5291,904100.0
2009-08-07 10:30:00,48.81,49.3,48.73,49.28,492200.0,31.542,31.8586,31.4903,31.8457,492200.0
2009-08-07 11:00:00,49.29,49.43,49.08,49.22,367400.0,31.8522,31.9426,31.7165,31.8069,367400.0
2009-08-07 11:30:00,49.21,49.3,49.03,49.25,319900.0,31.8005,31.8586,31.6842,31.8263,319900.0
2009-08-07 12:00:00,49.26,49.35,48.99,49.18,188000.0,31.8328,31.8909,31.6583,31.7811,188000.0
2009-08-07 12:30:00,49.18,49.41,49.17,49.26,181900.0,31.7811,31.9297,31.7746,31.8328,181900.0
2009-08-07 13:00:00,49.27,49.48,49.26,49.45,213500.0,31.8392,31.975,31.8328,31.9556,213500.0
2009-08-07 13:30:00,49.46,49.5,49.26,49.32,167800.0,31.962,31.9879,31.8328,31.8716,167800.0
2009-08-07 14:00:00,49.32,49.49,49.31,49.37,157800.0,31.8716,31.9814,31.8651,31.9039,157800.0
2009-08-07 14:30:00,49.36,49.4,49.18,49.23,123700.0,31.8974,31.9233,31.7811,31.8134,123700.0
2009-08-07 15:00:00,49.22,49.36,49.0,49.34,348200.0,31.8069,31.8974,31.6648,31.8845,348200.0
2009-08-07 15:30:00,49.34,49.79,49.09,49.16,605900.0,31.8845,32.1753,31.7229,31.7682,605900.0
2009-08-10 09:30:00,48.71,48.85,47.79,47.91,561200.0,31.4774,31.5678,30.8828,30.9604,561200.0
2009-08-10 10:00:00,47.91,48.07,47.79,47.89,394300.0,30.9604,31.0638,30.8828,30.9475,394300.0
2009-08-10 10:30:00,47.89,48.05,47.7,48.0,280100.0,30.9475,31.0509,30.8247,31.0185,280100.0
2009-08-10 11:00:00,48.0,48.03,47.47,47.5,310600.0,31.0185,31.0379,30.6761,30.6954,310600.0
2009-08-10 11:30:00,47.49,47.52,47.29,47.38,249700.0,30.689,30.7084,30.5597,30.6179,249700.0
2009-08-10 12:00:00,47.37,47.58,47.37,47.53,152300.0,30.6114,30.7471,30.6114,30.7148,152300.0
2009-08-10 12:30:00,47.54,47.55,47.35,47.36,146900.0,30.7213,30.7277,30.5985,30.605,146900.0
2009-08-10 13:00:00,47.36,47.39,47.15,47.19,321000.0,30.605,30.6244,30.4693,30.4951,321000.0
2009-08-10 13:30:00,47.19,47.27,47.02,47.02,287300.0,30.4951,30.5468,30.3853,30.3853,287300.0
2009-08-10 14:00:00,47.03,47.07,46.64,46.72,350000.0,30.3917,30.4176,30.1397,30.1914,350000.0
2009-08-10 14:30:00,46.72,46.92,46.71,46.9,183000.0,30.1914,30.3206,30.1849,30.3077,183000.0
2009-08-10 15:00:00,46.9,47.06,46.89,46.99,310800.0,30.3077,30.4111,30.3012,30.3659,310800.0
2009-08-10 15:30:00,46.99,47.07,46.92,47.07,875500.0,30.3659,30.4176,30.3206,30.4176,875500.0
2009-08-11 09:30:00,46.89,47.08,46.25,46.49,455000.0,30.3012,30.424,29.8877,30.0428,455000.0
2009-08-11 10:00:00,46.51,46.52,46.08,46.12,529400.0,30.0557,30.0621,29.7778,29.8037,529400.0
2009-08-11 10:30:00,46.12,46.3,46.01,46.14,365600.0,29.8037,29.92,29.7326,29.8166,365600.0
2009-08-11 11:00:00,46.13,46.25,45.83,45.93,538900.0,29.8101,29.8877,29.6163,29.6809,538900.0
2009-08-11 11:30:00,45.93,46.1,45.72,46.01,463000.0,29.6809,29.7907,29.5452,29.7326,463000.0
2009-08-11 12:00:00,46.01,46.21,45.94,46.0,223800.0,29.7326,29.8618,29.6873,29.7261,223800.0
2009-08-11 12:30:00,45.99,46.03,45.71,45.74,229500.0,29.7196,29.7455,29.5387,29.5581,229500.0
2009-08-11 13:00:00,45.74,46.03,45.74,45.87,214000.0,29.5581,29.7455,29.5581,29.6421,214000.0
2009-08-11 13:30:00,45.86,46.01,45.86,45.93,195700.0,29.6356,29.7326,29.6356,29.6809,195700.0
2009-08-11 14:00:00,45.94,46.12,45.68,45.7,417400.0,29.6873,29.8037,29.5193,29.5322,417400.0
2009-08-11 14:30:00,45.71,47.21,45.66,45.91,337400.0,29.5387,30.508,29.5064,29.6679,337400.0
2009-08-11 15:00:00,45.91,46.08,45.83,45.98,317600.0,29.6679,29.7778,29.6163,29.7132,317600.0
2009-08-11 15:30:00,45.98,46.07,45.81,45.86,685200.0,29.7132,29.7713,29.6033,29.6356,685200.0
2009-08-12 09:30:00,45.65,46.5,45.65,46.16,523400.0,29.4999,30.0492,29.4999,29.8295,523400.0
2009-08-12 10:00:00,46.18,46.49,46.05,46.19,327700.0,29.8424,30.0428,29.7584,29.8489,327700.0
2009-08-12 10:30:00,46.19,46.35,45.96,46.21,385400.0,29.8489,29.9523,29.7003,29.8618,385400.0
2009-08-12 11:00:00,46.21,46.46,46.13,46.43,184900.0,29.8618,30.0234,29.8101,30.004,184900.0
2009-08-12 11:30:00,46.42,46.6,46.37,46.47,160600.0,29.9975,30.1138,29.9652,30.0298,160600.0
2009-08-12 12:00:00,46.47,46.48,46.24,46.31,117400.0,30.0298,30.0363,29.8812,29.9264,117400.0
2009-08-12 12:30:00,46.31,46.38,46.24,46.36,140500.0,29.9264,29.9717,29.8812,29.9587,140500.0
2009-08-12 13:00:00,46.35,46.47,46.29,46.38,161800.0,29.9523,30.0298,29.9135,29.9717,161800.0
2009-08-12 13:30:00,46.37,46.38,46.23,46.3,161600.0,29.9652,29.9717,29.8747,29.92,161600.0
2009-08-12 14:00:00,46.3,46.49,46.06,46.09,305500.0,29.92,30.0428,29.7649,29.7843,305500.0
2009-08-12 14:30:00,46.1,46.67,46.07,46.66,492200.0,29.7907,30.1591,29.7713,30.1526,492200.0
2009-08-12 15:00:00,46.67,46.96,46.66,46.96,356100.0,30.1591,30.3465,30.1526,30.3465,356100.0
2009-08-12 15:30:00,46.97,47.08,46.43,46.58,769700.0,30.3529,30.424,30.004,30.1009,769700.0
2009-08-13 09:30:00,47.23,47.36,46.6,46.72,342900.0,30.521,30.605,30.1138,30.1914,342900.0
2009-08-13 10:00:00,46.7,47.04,46.6,46.92,272500.0,30.1785,30.3982,30.1138,30.3206,272500.0
2009-08-13 10:30:00,46.91,47.66,46.83,47.39,427700.0,30.3142,30.7988,30.2625,30.6244,427700.0
2009-08-13 11:00:00,47.38,47.46,47.2,47.29,281700.0,30.6179,30.6696,30.5016,30.5597,281700.0
2009-08-13 11:30:00,47.29,47.32,46.96,47.22,327200.0,30.5597,30.5791,30.3465,30.5145,327200.0
2009-08-13 12:00:00,47.21,47.52,47.16,47.48,208900.0,30.508,30.7084,30.4757,30.6825,208900.0
2009-08-13 12:30:00,47.48,47.69,47.47,47.6,230500.0,30.6825,30.8182,30.6761,30.7601,230500.0
2009-08-13 13:00:00,47.63,47.75,47.45,47.66,285000.0,30.7794,30.857,30.6631,30.7988,285000.0
2009-08-13 13:30:00,47.67,47.71,47.37,47.4,194300.0,30.8053,30.8311,30.6114,30.6308,194300.0
2009-08-13 14:00:00,47.42,47.45,47.12,47.29,209700.0,30.6437,30.6631,30.4499,30.5597,209700.0
2009-08-13 14:30:00,47.28,47.54,47.26,47.33,173500.0,30.5533,30.7213,30.5403,30.5856,173500.0
2009-08-13 15:00:00,47.33,47.69,47.29,47.63,263900.0,30.5856,30.8182,30.5597,30.7794,263900.0
2009-08-13 15:30:00,47.64,47.78,47.59,47.73,653300.0,30.7859,30.8764,30.7536,30.8441,653300.0
2009-08-14 09:30:00,47.53,47.64,46.58,46.59,445500.0,30.7148,30.7859,30.1009,30.1074,445500.0
2009-08-14 10:00:00,46.58,46.67,46.3,46.52,382400.0,30.1009,30.1591,29.92,30.0621,382400.0
2009-08-14 10:30:00,46.52,46.76,46.32,46.4,216300.0,30.0621,30.2172,29.9329,29.9846,216300.0
2009-08-14 11:00:00,46.4,46.64,46.33,46.37,174000.0,29.9846,30.1397,29.9394,29.9652,174000.0
2009-08-14 11:30:00,46.38,46.58,46.26,46.54,123000.0,29.9717,30.1009,29.8941,30.0751,123000.0
2009-08-14 12:00:00,46.56,46.56,46.42,46.46,100300.0,30.088,30.088,29.9975,30.0234,100300.0
2009-08-14 12:30:00,46.45,46.64,46.41,46.61,106300.0,30.0169,30.1397,29.9911,30.1203,106300.0
2009-08-14 13:00:00,46.63,46.74,46.49,46.59,171900.0,30.1332,30.2043,30.0428,30.1074,171900.0
2009-08-14 13:30:00,46.59,46.59,46.46,46.54,150300.0,30.1074,30.1074,30.0234,30.0751,150300.0
2009-08-14 14:00:00,46.55,46.61,46.4,46.43,132400.0,30.0815,30.1203,29.9846,30.004,132400.0
2009-08-14 14:30:00,46.43,46.59,46.4,46.51,125600.0,30.004,30.1074,29.9846,30.0557,125600.0
2009-08-14 15:00:00,46.52,46.58,46.31,46.35,163600.0,30.0621,30.1009,29.9264,29.9523,163600.0
2009-08-14 15:30:00,46.36,46.77,46.36,46.77,707300.0,29.9587,30.2237,29.9587,30.2237,707300.0
2009-08-17 09:30:00,45.13,45.58,44.27,44.41,783800.0,29.1639,29.4547,28.6081,28.6986,783800.0
2009-08-17 10:00:00,44.4,44.4,44.0,44.25,687700.0,28.6922,28.6922,28.4337,28.5952,687700.0
2009-08-17 10:30:00,44.25,44.38,44.12,44.2,395700.0,28.5952,28.6792,28.5112,28.5629,395700.0
2009-08-17 11:00:00,44.21,44.41,44.12,44.29,403100.0,28.5694,28.6986,28.5112,28.6211,403100.0
2009-08-17 11:30:00,44.28,44.52,44.23,44.47,262900.0,28.6146,28.7697,28.5823,28.7374,262900.0
2009-08-17 12:00:00,44.48,44.6,44.39,44.51,179000.0,28.7439,28.8214,28.6857,28.7632,179000.0
2009-08-17 12:30:00,44.53,44.6,44.5,44.58,133200.0,28.7762,28.8214,28.7568,28.8085,133200.0
2009-08-17 13:00:00,44.58,44.79,44.5,44.78,313300.0,28.8085,28.9442,28.7568,28.9377,313300.0
2009-08-17 13:30:00,44.78,44.79,44.65,44.76,234100.0,28.9377,28.9442,28.8537,28.9248,234100.0
2009-08-17 14:00:00,44.78,44.8,44.7,44.8,210800.0,28.9377,28.9506,28.886,28.9506,210800.0
2009-08-17 14:30:00,44.8,44.83,44.64,44.75,277400.0,28.9506,28.97,28.8472,28.9183,277400.0
2009-08-17 15:00:00,44.74,44.87,44.58,44.61,489800.0,28.9119,28.9959,28.8085,28.8279,489800.0
2009-08-17 15:30:00,44.6,44.76,44.52,44.58,854900.0,28.8214,28.9248,28.7697,28.8085,854900.0
2009-08-18 09:30:00,44.86,45.2,44.72,45.02,516400.0,28.9894,29.2091,28.8989,29.0928,516400.0
2009-08-18 10:00:00,45.05,45.47,45.05,45.26,285700.0,29.1122,29.3836,29.1122,29.2479,285700.0
2009-08-18 10:30:00,45.24,45.34,45.15,45.19,184000.0,29.235,29.2996,29.1768,29.2027,184000.0
2009-08-18 11:00:00,45.2,45.43,45.16,45.43,166300.0,29.2091,29.3578,29.1833,29.3578,166300.0
2009-08-18 11:30:00,45.44,45.68,45.41,45.68,190400.0,29.3642,29.5193,29.3448,29.5193,190400.0
2009-08-18 12:00:00,45.68,45.85,45.64,45.84,308500.0,29.5193,29.6292,29.4935,29.6227,308500.0
2009-08-18 12:30:00,45.83,45.98,45.78,45.96,263100.0,29.6163,29.7132,29.5839,29.7003,263100.0
2009-08-18 13:00:00,45.95,45.99,45.75,45.83,180900.0,29.6938,29.7196,29.5646,29.6163,180900.0
2009-08-18 13:30:00,45.82,45.86,45.56,45.79,188700.0,29.6098,29.6356,29.4418,29.5904,188700.0
2009-08-18 14:00:00,45.79,45.8,45.68,45.77,217300.0,29.5904,29.5969,29.5193,29.5775,217300.0
2009-08-18 14:30:00,45.77,45.78,45.62,45.68,156500.0,29.5775,29.5839,29.4805,29.5193,156500.0
2009-08-18 15:00:00,45.7,45.98,45.69,45.93,275400.0,29.5322,29.7132,29.5258,29.6809,275400.0
2009-08-18 15:30:00,45.93,46.01,45.81,45.9,692300.0,29.6809,29.7326,29.6033,29.6615,692300.0
2009-08-19 09:30:00,44.86,45.47,44.74,45.28,587700.0,28.9894,29.3836,28.9119,29.2608,587700.0
2009-08-19 10:00:00,45.29,45.64,45.22,45.45,362500.0,29.2673,29.4935,29.2221,29.3707,362500.0
2009-08-19 10:30:00,45.45,45.85,45.33,45.4,310400.0,29.3707,29.6292,29.2931,29.3384,310400.0
2009-08-19 11:00:00,45.39,45.56,45.29,45.37,200400.0,29.3319,29.4418,29.2673,29.319,200400.0
2009-08-19 11:30:00,45.38,45.81,45.34,45.8,206400.0,29.3255,29.6033,29.2996,29.5969,206400.0
2009-08-19 12:00:00,45.81,46.31,45.75,46.26,407300.0,29.6033,29.9264,29.5646,29.8941,407300.0
2009-08-19 12:30:00,46.28,46.49,46.18,46.35,301100.0,29.907,30.0428,29.8424,29.9523,301100.0
2009-08-19 13:00:00,46.39,46.53,46.27,46.28,118400.0,29.9781,30.0686,29.9006,29.907,118400.0
2009-08-19 13:30:00,46.29,46.41,46.18,46.37,189200.0,29.9135,29.9911,29.8424,29.9652,189200.0
2009-08-19 14:00:00,46.38,46.42,46.14,46.15,151400.0,29.9717,29.9975,29.8166,29.823,151400.0
2009-08-19 14:30:00,46.17,46.18,45.96,46.07,197100.0,29.836,29.8424,29.7003,29.7713,197100.0
2009-08-19 15:00:00,46.07,46.08,45.76,45.95,256600.0,29.7713,29.7778,29.571,29.6938,256600.0
2009-08-19 15:30:00,45.94,46.09,45.79,46.07,434700.0,29.6873,29.7843,29.5904,29.7713,434700.0
2009-08-20 09:30:00,46.06,46.64,46.05,46.5,473300.0,29.7649,30.1397,29.7584,30.0492,473300.0
2009-08-20 10:00:00,46.53,46.78,46.44,46.76,396200.0,30.0686,30.2302,30.0104,30.2172,396200.0
2009-08-20 10:30:00,46.77,47.06,46.73,46.95,269100.0,30.2237,30.4111,30.1978,30.34,269100.0
2009-08-20 11:00:00,46.94,47.0,46.86,46.9,257200.0,30.3336,30.3723,30.2819,30.3077,257200.0
2009-08-20 11:30:00,46.92,46.94,46.44,46.53,231900.0,30.3206,30.3336,30.0104,30.0686,231900.0
2009-08-20 12:00:00,46.56,46.58,46.18,46.31,198500.0,30.088,30.1009,29.8424,29.9264,198500.0
2009-08-20 12:30:00,46.32,46.55,46.32,46.44,90400.0,29.9329,30.0815,29.9329,30.0104,90400.0
2009-08-20 13:00:00,46.45,46.57,46.44,46.54,76700.0,30.0169,30.0945,30.0104,30.0751,76700.0
2009-08-20 13:30:00,46.54,46.59,46.43,46.54,137000.0,30.0751,30.1074,30.004,30.0751,137000.0
2009-08-20 14:00:00,46.53,46.63,46.53,46.55,90800.0,30.0686,30.1332,30.0686,30.0815,90800.0
2009-08-20 14:30:00,46.56,46.59,46.44,46.52,119400.0,30.088,30.1074,30.0104,30.0621,119400.0
2009-08-20 15:00:00,46.52,46.67,46.52,46.64,159100.0,30.0621,30.1591,30.0621,30.1397,159100.0
2009-08-20 15:30:00,46.65,46.85,46.56,46.63,619300.0,30.1462,30.2754,30.088,30.1332,619300.0
2009-08-21 09:30:00,47.4,47.48,46.81,46.93,664100.0,30.6308,30.6825,30.2495,30.3271,664100.0
2009-08-21 10:00:00,46.93,47.34,46.89,46.89,557700.0,30.3271,30.592,30.3012,30.3012,557700.0
2009-08-21 10:30:00,46.89,47.19,46.83,47.09,445800.0,30.3012,30.4951,30.2625,30.4305,445800.0
2009-08-21 11:00:00,47.11,47.5,47.1,47.4,280500.0,30.4434,30.6954,30.4369,30.6308,280500.0
2009-08-21 11:30:00,47.4,47.42,47.13,47.23,287500.0,30.6308,30.6437,30.4563,30.521,287500.0
2009-08-21 12:00:00,47.24,47.66,47.24,47.64,232600.0,30.5274,30.7988,30.5274,30.7859,232600.0
2009-08-21 12:30:00,47.65,47.69,47.39,47.41,141400.0,30.7924,30.8182,30.6244,30.6373,141400.0
2009-08-21 13:00:00,47.41,47.5,47.31,47.44,180600.0,30.6373,30.6954,30.5727,30.6567,180600.0
2009-08-21 13:30:00,47.43,47.45,47.17,47.19,158600.0,30.6502,30.6631,30.4822,30.4951,158600.0
2009-08-21 14:00:00,47.18,47.25,47.07,47.09,167100.0,30.4886,30.5339,30.4176,30.4305,167100.0
2009-08-21 14:30:00,47.08,47.22,47.05,47.09,196800.0,30.424,30.5145,30.4046,30.4305,196800.0
2009-08-21 15:00:00,47.11,47.36,47.09,47.21,368300.0,30.4434,30.605,30.4305,30.508,368300.0
2009-08-21 15:30:00,47.23,47.24,47.07,47.19,576600.0,30.521,30.5274,30.4176,30.4951,576600.0
2009-08-24 09:30:00,47.84,48.15,47.5,47.58,499000.0,30.9152,31.1155,30.6954,30.7471,499000.0
2009-08-24 10:00:00,47.6,47.71,47.44,47.44,391300.0,30.7601,30.8311,30.6567,30.6567,391300.0
2009-08-24 10:30:00,47.45,47.6,47.25,47.6,273300.0,30.6631,30.7601,30.5339,30.7601,273300.0
2009-08-24 11:00:00,47.61,47.75,47.5,47.52,163600.0,30.7665,30.857,30.6954,30.7084,163600.0
2009-08-24 11:30:00,47.51,47.53,47.34,47.34,131300.0,30.7019,30.7148,30.592,30.592,131300.0
2009-08-24 12:00:00,47.34,47.52,47.31,47.42,126200.0,30.592,30.7084,30.5727,30.6437,126200.0
2009-08-24 12:30:00,47.41,47.47,47.26,47.26,98300.0,30.6373,30.6761,30.5403,30.5403,98300.0
2009-08-24 13:00:00,47.27,47.27,46.83,46.84,260400.0,30.5468,30.5468,30.2625,30.2689,260400.0
2009-08-24 13:30:00,46.84,47.09,46.78,46.88,182300.0,30.2689,30.4305,30.2302,30.2948,182300.0
2009-08-24 14:00:00,46.88,46.98,46.8,46.85,124200.0,30.2948,30.3594,30.2431,30.2754,124200.0
2009-08-24 14:30:00,46.84,46.87,46.77,46.83,174600.0,30.2689,30.2883,30.2237,30.2625,174600.0
2009-08-24 15:00:00,46.84,46.85,46.61,46.79,429400.0,30.2689,30.2754,30.1203,30.2366,429400.0
2009-08-24 15:30:00,46.78,46.88,46.66,46.8,637500.0,30.2302,30.2948,30.1526,30.2431,637500.0
2009-08-25 09:30:00,47.17,47.53,47.0,47.46,351500.0,30.4822,30.7148,30.3723,30.6696,351500.0
2009-08-25 10:00:00,47.48,47.72,46.78,46.82,680700.0,30.6825,30.8376,30.2302,30.256,680700.0
2009-08-25 10:30:00,46.8,47.11,46.77,46.99,479300.0,30.2431,30.4434,30.2237,30.3659,479300.0
2009-08-25 11:00:00,47.0,47.18,46.97,47.16,208600.0,30.3723,30.4886,30.3529,30.4757,208600.0
2009-08-25 11:30:00,47.16,47.31,46.93,46.94,176700.0,30.4757,30.5727,30.3271,30.3336,176700.0
2009-08-25 12:00:00,46.95,47.08,46.95,47.04,92700.0,30.34,30.424,30.34,30.3982,92700.0
2009-08-25 12:30:00,47.06,47.12,46.74,46.74,94200.0,30.4111,30.4499,30.2043,30.2043,94200.0
2009-08-25 13:00:00,46.76,46.92,46.4,46.43,156700.0,30.2172,30.3206,29.9846,30.004,156700.0
2009-08-25 13:30:00,46.42,46.62,46.37,46.41,135800.0,29.9975,30.1268,29.9652,29.9911,135800.0
2009-08-25 14:00:00,46.41,46.61,46.33,46.45,245400.0,29.9911,30.1203,29.9394,30.0169,245400.0
2009-08-25 14:30:00,46.44,46.46,46.25,46.4,153500.0,30.0104,30.0234,29.8877,29.9846,153500.0
2009-08-25 15:00:00,46.4,46.44,46.33,46.37,298300.0,29.9846,30.0104,29.9394,29.9652,298300.0
2009-08-25 15:30:00,46.36,46.5,46.24,46.42,535700.0,29.9587,30.0492,29.8812,29.9975,535700.0
2009-08-26 09:30:00,46.3,46.3,45.64,45.8,344100.0,29.92,29.92,29.4935,29.5969,344100.0
2009-08-26 10:00:00,45.85,46.61,45.84,46.44,287800.0,29.6292,30.1203,29.6227,30.0104,287800.0
2009-08-26 10:30:00,46.45,46.59,45.8,45.85,395200.0,30.0169,30.1074,29.5969,29.6292,395200.0
2009-08-26 11:00:00,45.85,45.89,45.33,45.63,393600.0,29.6292,29.655,29.2931,29.487,393600.0
2009-08-26 11:30:00,45.64,45.66,45.47,45.49,162700.0,29.4935,29.5064,29.3836,29.3965,162700.0
2009-08-26 12:00:00,45.48,45.67,45.45,45.62,110800.0,29.3901,29.5129,29.3707,29.4805,110800.0
2009-08-26 12:30:00,45.61,45.71,45.55,45.6,123300.0,29.4741,29.5387,29.4353,29.4676,123300.0
2009-08-26 13:00:00,45.63,45.67,45.26,45.38,214400.0,29.487,29.5129,29.2479,29.3255,214400.0
2009-08-26 13:30:00,45.39,45.59,45.36,45.59,181100.0,29.3319,29.4612,29.3125,29.4612,181100.0
2009-08-26 14:00:00,45.58,45.61,45.35,45.37,249700.0,29.4547,29.4741,29.3061,29.319,249700.0
2009-08-26 14:30:00,45.36,45.41,45.1,45.11,527600.0,29.3125,29.3448,29.1445,29.151,527600.0
2009-08-26 15:00:00,45.11,45.29,45.08,45.19,335400.0,29.151,29.2673,29.1316,29.2027,335400.0
2009-08-26 15:30:00,45.18,45.35,45.11,45.24,808700.0,29.1962,29.3061,29.151,29.235,808700.0
2009-08-27 09:30:00,45.42,45.42,44.4,44.42,519300.0,29.3513,29.3513,28.6922,28.7051,519300.0
2009-08-27 10:00:00,44.41,44.45,44.26,44.32,445700.0,28.6986,28.7245,28.6017,28.6405,445700.0
2009-08-27 10:30:00,44.31,44.39,43.91,43.91,495100.0,28.634,28.6857,28.3755,28.3755,495100.0
2009-08-27 11:00:00,43.91,44.27,43.68,44.22,948600.0,28.3755,28.6081,28.2269,28.5758,948600.0
2009-08-27 11:30:00,44.22,44.54,43.93,44.54,486500.0,28.5758,28.7826,28.3884,28.7826,486500.0
2009-08-27 12:00:00,44.54,44.62,44.24,44.42,310400.0,28.7826,28.8343,28.5888,28.7051,310400.0
2009-08-27 12:30:00,44.42,44.51,44.31,44.36,206300.0,28.7051,28.7632,28.634,28.6663,206300.0
2009-08-27 13:00:00,44.37,44.49,44.23,44.24,247800.0,28.6728,28.7503,28.5823,28.5888,247800.0
2009-08-27 13:30:00,44.24,44.69,44.22,44.61,256100.0,28.5888,28.8796,28.5758,28.8279,256100.0
2009-08-27 14:00:00,44.61,44.89,44.6,44.85,284100.0,28.8279,29.0088,28.8214,28.983,284100.0
2009-08-27 14:30:00,44.86,45.11,44.82,44.87,465800.0,28.9894,29.151,28.9636,28.9959,465800.0
2009-08-27 15:00:00,44.87,45.0,44.74,44.94,513900.0,28.9959,29.0799,28.9119,29.0411,513900.0
2009-08-27 15:30:00,44.93,44.99,44.77,44.87,819800.0,29.0347,29.0734,28.9313,28.9959,819800.0
2009-08-28 09:30:00,45.45,45.98,45.14,45.23,626000.0,29.3707,29.7132,29.1704,29.2285,626000.0
2009-08-28 10:00:00,45.24,45.65,45.11,45.3,336700.0,29.235,29.4999,29.151,29.2738,336700.0
2009-08-28 10:30:00,45.28,45.68,45.17,45.64,244800.0,29.2608,29.5193,29.1897,29.4935,244800.0
2009-08-28 11:00:00,45.64,45.89,45.58,45.88,186800.0,29.4935,29.655,29.4547,29.6486,186800.0
2009-08-28 11:30:00,45.88,45.94,45.54,45.6,248800.0,29.6486,29.6873,29.4288,29.4676,248800.0
2009-08-28 12:00:00,45.59,45.73,45.25,45.38,192400.0,29.4612,29.5516,29.2414,29.3255,192400.0
2009-08-28 12:30:00,45.37,45.59,45.37,45.49,124900.0,29.319,29.4612,29.319,29.3965,124900.0
2009-08-28 13:00:00,45.48,45.89,45.48,45.79,224900.0,29.3901,29.655,29.3901,29.5904,224900.0
2009-08-28 13:30:00,45.81,45.95,45.74,45.87,181000.0,29.6033,29.6938,29.5581,29.6421,181000.0
2009-08-28 14:00:00,45.87,45.95,45.77,45.86,206800.0,29.6421,29.6938,29.5775,29.6356,206800.0
2009-08-28 14:30:00,45.86,45.95,45.67,45.91,199800.0,29.6356,29.6938,29.5129,29.6679,199800.0
2009-08-28 15:00:00,45.9,45.94,45.8,45.88,193900.0,29.6615,29.6873,29.5969,29.6486,193900.0
2009-08-28 15:30:00,45.88,45.94,45.68,45.87,465600.0,29.6486,29.6873,29.5193,29.6421,465600.0
2009-08-31 09:30:00,45.06,45.14,44.52,44.89,400900.0,29.1187,29.1704,28.7697,29.0088,400900.0
2009-08-31 10:00:00,44.87,45.13,44.67,44.9,307200.0,28.9959,29.1639,28.8666,29.0153,307200.0
2009-08-31 10:30:00,44.89,44.89,44.5,44.65,320400.0,29.0088,29.0088,28.7568,28.8537,320400.0
2009-08-31 11:00:00,44.65,44.67,44.5,44.53,151200.0,28.8537,28.8666,28.7568,28.7762,151200.0
2009-08-31 11:30:00,44.53,44.7,44.51,44.58,141800.0,28.7762,28.886,28.7632,28.8085,141800.0
2009-08-31 12:00:00,44.58,44.69,44.56,44.65,99300.0,28.8085,28.8796,28.7956,28.8537,99300.0
2009-08-31 12:30:00,44.65,44.66,44.36,44.42,187500.0,28.8537,28.8602,28.6663,28.7051,187500.0
2009-08-31 13:00:00,44.42,44.55,44.35,44.5,160600.0,28.7051,28.7891,28.6598,28.7568,160600.0
2009-08-31 13:30:00,44.5,44.64,44.47,44.49,145700.0,28.7568,28.8472,28.7374,28.7503,145700.0
2009-08-31 14:00:00,44.49,44.51,44.4,44.5,124800.0,28.7503,28.7632,28.6922,28.7568,124800.0
2009-08-31 14:30:00,44.49,44.62,44.46,44.47,366200.0,28.7503,28.8343,28.7309,28.7374,366200.0
2009-08-31 15:00:00,44.47,44.48,44.29,44.39,442800.0,28.7374,28.7439,28.6211,28.6857,442800.0
2009-08-31 15:30:00,44.4,44.63,44.38,44.56,720400.0,28.6922,28.8408,28.6792,28.7956,720400.0
2009-09-01 09:30:00,44.27,45.08,44.18,44.93,534600.0,28.6081,29.1316,28.55,29.0347,534600.0
2009-09-01 10:00:00,44.96,45.34,44.61,44.85,363200.0,29.054,29.2996,28.8279,28.983,363200.0
2009-09-01 10:30:00,44.83,44.9,44.33,44.4,223000.0,28.97,29.0153,28.6469,28.6922,223000.0
2009-09-01 11:00:00,44.38,44.43,43.75,43.79,432100.0,28.6792,28.7115,28.2721,28.298,432100.0
2009-09-01 11:30:00,43.77,43.83,43.52,43.63,297200.0,28.285,28.3238,28.1235,28.1946,297200.0
2009-09-01 12:00:00,43.62,43.73,43.45,43.45,253100.0,28.1881,28.2592,28.0782,28.0782,253100.0
2009-09-01 12:30:00,43.45,43.74,43.36,43.71,235600.0,28.0782,28.2657,28.0201,28.2463,235600.0
2009-09-01 13:00:00,43.71,43.88,43.51,43.76,313500.0,28.2463,28.3561,28.117,28.2786,313500.0
2009-09-01 13:30:00,43.74,43.97,43.59,43.94,177000.0,28.2657,28.4143,28.1687,28.3949,177000.0
2009-09-01 14:00:00,43.95,44.01,43.76,43.84,140000.0,28.4014,28.4401,28.2786,28.3303,140000.0
2009-09-01 14:30:00,43.84,43.93,43.66,43.79,197900.0,28.3303,28.3884,28.214,28.298,197900.0
2009-09-01 15:00:00,43.8,43.99,43.69,43.7,235600.0,28.3044,28.4272,28.2333,28.2398,235600.0
2009-09-01 15:30:00,43.69,43.87,43.57,43.69,639900.0,28.2333,28.3497,28.1558,28.2333,639900.0
2009-09-02 09:30:00,43.53,43.99,43.11,43.56,423700.0,28.1299,28.4272,27.8585,28.1493,423700.0
2009-09-02 10:00:00,43.54,43.7,43.22,43.24,316600.0,28.1364,28.2398,27.9296,27.9425,316600.0
2009-09-02 10:30:00,43.24,43.9,43.02,43.86,269800.0,27.9425,28.369,27.8004,28.3432,269800.0
2009-09-02 11:00:00,43.85,43.9,43.63,43.82,214200.0,28.3367,28.369,28.1946,28.3173,214200.0
2009-09-02 11:30:00,43.84,43.9,43.4,43.4,209500.0,28.3303,28.369,28.0459,28.0459,209500.0
2009-09-02 12:00:00,43.41,43.58,43.31,43.48,284000.0,28.0524,28.1623,27.9878,28.0976,284000.0
2009-09-02 12:30:00,43.49,43.7,43.43,43.58,155800.0,28.1041,28.2398,28.0653,28.1623,155800.0
2009-09-02 13:00:00,43.58,43.62,43.34,43.37,185300.0,28.1623,28.1881,28.0072,28.0265,185300.0
2009-09-02 13:30:00,43.36,43.37,43.2,43.21,247100.0,28.0201,28.0265,27.9167,27.9232,247100.0
2009-09-02 14:00:00,43.2,43.36,43.17,43.33,264100.0,27.9167,28.0201,27.8973,28.0007,264100.0
2009-09-02 14:30:00,43.34,43.49,43.3,43.32,253700.0,28.0072,28.1041,27.9813,27.9942,253700.0
2009-09-02 15:00:00,43.31,43.46,43.26,43.35,341800.0,27.9878,28.0847,27.9555,28.0136,341800.0
2009-09-02 15:30:00,43.36,43.49,43.24,43.32,613900.0,28.0201,28.1041,27.9425,27.9942,613900.0
2009-09-03 09:30:00,43.91,44.1,43.56,43.69,488200.0,28.3755,28.4983,28.1493,28.2333,488200.0
2009-09-03 10:00:00,43.71,43.85,43.19,43.5,408500.0,28.2463,28.3367,27.9102,28.1106,408500.0
2009-09-03 10:30:00,43.48,43.78,43.42,43.61,154800.0,28.0976,28.2915,28.0589,28.1816,154800.0
2009-09-03 11:00:00,43.61,43.76,43.44,43.44,245100.0,28.1816,28.2786,28.0718,28.0718,245100.0
2009-09-03 11:30:00,43.44,43.89,43.41,43.83,178900.0,28.0718,28.3626,28.0524,28.3238,178900.0
2009-09-03 12:00:00,43.83,44.0,43.81,43.96,137900.0,28.3238,28.4337,28.3109,28.4078,137900.0
2009-09-03 12:30:00,43.96,43.97,43.8,43.89,111500.0,28.4078,28.4143,28.3044,28.3626,111500.0
2009-09-03 13:00:00,43.89,44.08,43.88,43.99,134100.0,28.3626,28.4854,28.3561,28.4272,134100.0
2009-09-03 13:30:00,43.99,44.08,43.95,44.02,107800.0,28.4272,28.4854,28.4014,28.4466,107800.0
2009-09-03 14:00:00,44.01,44.08,43.84,43.85,104400.0,28.4401,28.4854,28.3303,28.3367,104400.0
2009-09-03 14:30:00,43.86,43.9,43.77,43.85,117200.0,28.3432,28.369,28.285,28.3367,117200.0
2009-09-03 15:00:00,43.86,43.94,43.83,43.86,124600.0,28.3432,28.3949,28.3238,28.3432,124600.0
2009-09-03 15:30:00,43.88,44.11,43.87,44.07,461600.0,28.3561,28.5048,28.3497,28.4789,461600.0
2009-09-04 09:30:00,44.06,44.42,43.55,43.81,344000.0,28.4724,28.7051,28.1429,28.3109,344000.0
2009-09-04 10:00:00,43.8,44.1,43.79,43.95,242300.0,28.3044,28.4983,28.298,28.4014,242300.0
2009-09-04 10:30:00,43.95,44.11,43.85,43.89,194300.0,28.4014,28.5048,28.3367,28.3626,194300.0
2009-09-04 11:00:00,43.91,43.94,43.67,43.73,189200.0,28.3755,28.3949,28.2204,28.2592,189200.0
2009-09-04 11:30:00,43.72,43.93,43.66,43.93,165000.0,28.2527,28.3884,28.214,28.3884,165000.0
2009-09-04 12:00:00,43.92,44.13,43.88,44.06,255900.0,28.382,28.5177,28.3561,28.4724,255900.0
2009-09-04 12:30:00,44.06,44.09,43.86,43.97,231600.0,28.4724,28.4918,28.3432,28.4143,231600.0
2009-09-04 13:00:00,43.97,44.06,43.8,44.04,281000.0,28.4143,28.4724,28.3044,28.4595,281000.0
2009-09-04 13:30:00,44.04,44.09,43.86,43.86,114400.0,28.4595,28.4918,28.3432,28.3432,114400.0
2009-09-04 14:00:00,43.88,43.96,43.76,43.77,162800.0,28.3561,28.4078,28.2786,28.285,162800.0
2009-09-04 14:30:00,43.76,44.02,43.72,44.02,210000.0,28.2786,28.4466,28.2527,28.4466,210000.0
2009-09-04 15:00:00,44.02,44.09,43.91,44.08,182500.0,28.4466,28.4918,28.3755,28.4854,182500.0
2009-09-04 15:30:00,44.08,44.16,44.01,44.13,466800.0,28.4854,28.5371,28.4401,28.5177,466800.0
2009-09-08 09:30:00,45.08,45.24,44.61,44.87,526200.0,29.1316,29.235,28.8279,28.9959,526200.0
2009-09-08 10:00:00,44.85,45.02,44.69,44.97,252600.0,28.983,29.0928,28.8796,29.0605,252600.0
2009-09-08 10:30:00,44.98,45.14,44.92,44.94,251100.0,29.067,29.1704,29.0282,29.0411,251100.0
2009-09-08 11:00:00,44.94,45.16,44.94,45.12,156500.0,29.0411,29.1833,29.0411,29.1574,156500.0
2009-09-08 11:30:00,45.13,45.14,44.84,44.92,207500.0,29.1639,29.1704,28.9765,29.0282,207500.0
2009-09-08 12:00:00,44.92,45.09,44.82,45.05,126000.0,29.0282,29.138,28.9636,29.1122,126000.0
2009-09-08 12:30:00,45.05,45.22,45.03,45.18,120900.0,29.1122,29.2221,29.0993,29.1962,120900.0
2009-09-08 13:00:00,45.19,45.22,45.06,45.15,159300.0,29.2027,29.2221,29.1187,29.1768,159300.0
2009-09-08 13:30:00,45.16,45.19,44.97,45.03,161300.0,29.1833,29.2027,29.0605,29.0993,161300.0
2009-09-08 14:00:00,45.03,45.25,45.01,45.22,155100.0,29.0993,29.2414,29.0863,29.2221,155100.0
2009-09-08 14:30:00,45.23,45.36,45.22,45.23,252900.0,29.2285,29.3125,29.2221,29.2285,252900.0
2009-09-08 15:00:00,45.24,45.51,45.12,45.48,415800.0,29.235,29.4095,29.1574,29.3901,415800.0
2009-09-08 15:30:00,45.49,45.49,45.28,45.39,829700.0,29.3965,29.3965,29.2608,29.3319,829700.0
2009-09-09 09:30:00,45.48,45.82,45.0,45.56,485300.0,29.3901,29.6098,29.0799,29.4418,485300.0
2009-09-09 10:00:00,45.56,45.81,45.5,45.53,244500.0,29.4418,29.6033,29.403,29.4224,244500.0
2009-09-09 10:30:00,45.53,45.65,45.42,45.45,186200.0,29.4224,29.4999,29.3513,29.3707,186200.0
2009-09-09 11:00:00,45.47,45.75,45.46,45.7,159600.0,29.3836,29.5646,29.3771,29.5322,159600.0
2009-09-09 11:30:00,45.71,45.88,45.68,45.73,238700.0,29.5387,29.6486,29.5193,29.5516,238700.0
2009-09-09 12:00:00,45.73,45.78,45.72,45.77,161700.0,29.5516,29.5839,29.5452,29.5775,161700.0
2009-09-09 12:30:00,45.76,45.89,45.66,45.85,165000.0,29.571,29.655,29.5064,29.6292,165000.0
2009-09-09 13:00:00,45.85,45.96,45.78,45.83,263700.0,29.6292,29.7003,29.5839,29.6163,263700.0
2009-09-09 13:30:00,45.84,45.85,45.53,45.59,168800.0,29.6227,29.6292,29.4224,29.4612,168800.0
2009-09-09 14:00:00,45.58,45.65,45.16,45.38,220100.0,29.4547,29.4999,29.1833,29.3255,220100.0
2009-09-09 14:30:00,45.37,45.43,45.08,45.25,275800.0,29.319,29.3578,29.1316,29.2414,275800.0
2009-09-09 15:00:00,45.26,45.6,45.25,45.5,341500.0,29.2479,29.4676,29.2414,29.403,341500.0
2009-09-09 15:30:00,45.51,45.8,45.39,45.61,603900.0,29.4095,29.5969,29.3319,29.4741,603900.0
2009-09-10 09:30:00,45.53,45.79,45.0,45.5,398700.0,29.4224,29.5904,29.0799,29.403,398700.0
2009-09-10 10:00:00,45.51,45.76,45.45,45.53,245200.0,29.4095,29.571,29.3707,29.4224,245200.0
2009-09-10 10:30:00,45.55,46.05,45.51,46.04,258700.0,29.4353,29.7584,29.4095,29.752,258700.0
2009-09-10 11:00:00,46.04,46.15,45.92,46.02,265200.0,29.752,29.823,29.6744,29.739,265200.0
2009-09-10 11:30:00,46.02,46.34,45.96,46.32,261800.0,29.739,29.9458,29.7003,29.9329,261800.0
2009-09-10 12:00:00,46.32,46.59,46.3,46.49,385100.0,29.9329,30.1074,29.92,30.0428,385100.0
2009-09-10 12:30:00,46.49,46.58,46.47,46.5,192500.0,30.0428,30.1009,30.0298,30.0492,192500.0
2009-09-10 13:00:00,46.5,46.87,46.5,46.7,452000.0,30.0492,30.2883,30.0492,30.1785,452000.0
2009-09-10 13:30:00,46.69,46.99,46.69,46.96,329900.0,30.172,30.3659,30.172,30.3465,329900.0
2009-09-10 14:00:00,46.97,46.99,46.84,46.94,264000.0,30.3529,30.3659,30.2689,30.3336,264000.0
2009-09-10 14:30:00,46.94,47.08,46.91,47.02,399900.0,30.3336,30.424,30.3142,30.3853,399900.0
2009-09-10 15:00:00,47.03,47.04,46.73,46.85,460600.0,30.3917,30.3982,30.1978,30.2754,460600.0
2009-09-10 15:30:00,46.85,47.09,46.81,47.03,1069500.0,30.2754,30.4305,30.2495,30.3917,1069500.0
2009-09-11 09:30:00,47.81,47.81,47.14,47.46,844500.0,30.8958,30.8958,30.4628,30.6696,844500.0
2009-09-11 10:00:00,47.46,47.5,46.98,47.32,557100.0,30.6696,30.6954,30.3594,30.5791,557100.0
2009-09-11 10:30:00,47.32,47.53,47.28,47.4,362100.0,30.5791,30.7148,30.5533,30.6308,362100.0
2009-09-11 11:00:00,47.39,47.63,47.16,47.19,314500.0,30.6244,30.7794,30.4757,30.4951,314500.0
2009-09-11 11:30:00,47.19,47.21,46.71,46.98,363800.0,30.4951,30.508,30.1849,30.3594,363800.0
2009-09-11 12:00:00,46.98,47.02,46.51,46.59,252600.0,30.3594,30.3853,30.0557,30.1074,252600.0
2009-09-11 12:30:00,46.59,46.76,46.41,46.73,232200.0,30.1074,30.2172,29.9911,30.1978,232200.0
2009-09-11 13:00:00,46.74,46.76,46.4,46.43,362100.0,30.2043,30.2172,29.9846,30.004,362100.0
2009-09-11 13:30:00,46.44,46.49,46.17,46.2,403700.0,30.0104,30.0428,29.836,29.8554,403700.0
2009-09-11 14:00:00,46.21,46.47,46.19,46.47,344000.0,29.8618,30.0298,29.8489,30.0298,344000.0
2009-09-11 14:30:00,46.47,46.58,46.38,46.38,268600.0,30.0298,30.1009,29.9717,29.9717,268600.0
2009-09-11 15:00:00,46.38,46.57,46.29,46.56,373800.0,29.9717,30.0945,29.9135,30.088,373800.0
2009-09-11 15:30:00,46.56,46.57,46.37,46.4,876100.0,30.088,30.0945,29.9652,29.9846,876100.0
2009-09-14 09:30:00,45.67,46.44,45.53,46.08,488900.0,29.5129,30.0104,29.4224,29.7778,488900.0
2009-09-14 10:00:00,46.07,46.39,45.91,46.31,266000.0,29.7713,29.9781,29.6679,29.9264,266000.0
2009-09-14 10:30:00,46.3,46.76,46.29,46.57,301600.0,29.92,30.2172,29.9135,30.0945,301600.0
2009-09-14 11:00:00,46.56,46.79,46.45,46.62,220000.0,30.088,30.2366,30.0169,30.1268,220000.0
2009-09-14 11:30:00,46.62,46.67,46.34,46.39,225700.0,30.1268,30.1591,29.9458,29.9781,225700.0
2009-09-14 12:00:00,46.4,46.69,46.4,46.63,143700.0,29.9846,30.172,29.9846,30.1332,143700.0
2009-09-14 12:30:00,46.63,46.63,46.49,46.55,118800.0,30.1332,30.1332,30.0428,30.0815,118800.0
2009-09-14 13:00:00,46.55,46.6,46.3,46.32,139000.0,30.0815,30.1138,29.92,29.9329,139000.0
2009-09-14 13:30:00,46.33,46.53,46.22,46.43,329000.0,29.9394,30.0686,29.8683,30.004,329000.0
2009-09-14 14:00:00,46.43,46.6,46.31,46.59,276800.0,30.004,30.1138,29.9264,30.1074,276800.0
2009-09-14 14:30:00,46.59,46.74,46.58,46.71,263100.0,30.1074,30.2043,30.1009,30.1849,263100.0
2009-09-14 15:00:00,46.72,46.74,46.59,46.61,262500.0,30.1914,30.2043,30.1074,30.1203,262500.0
2009-09-14 15:30:00,46.61,46.83,46.6,46.81,765700.0,30.1203,30.2625,30.1138,30.2495,765700.0
2009-09-15 09:30:00,45.75,47.03,45.75,46.86,1957700.0,29.5646,30.3917,29.5646,30.2819,1957700.0
2009-09-15 10:00:00,46.85,47.22,46.6,46.9,1034000.0,30.2754,30.5145,30.1138,30.3077,1034000.0
2009-09-15 10:30:00,46.9,47.36,46.78,47.35,527800.0,30.3077,30.605,30.2302,30.5985,527800.0
2009-09-15 11:00:00,47.35,47.47,47.16,47.31,570000.0,30.5985,30.6761,30.4757,30.5727,570000.0
2009-09-15 11:30:00,47.3,47.42,47.09,47.3,341000.0,30.5662,30.6437,30.4305,30.5662,341000.0
2009-09-15 12:00:00,47.32,47.44,47.2,47.41,254600.0,30.5791,30.6567,30.5016,30.6373,254600.0
2009-09-15 12:30:00,47.41,47.56,47.35,47.52,288200.0,30.6373,30.7342,30.5985,30.7084,288200.0
2009-09-15 13:00:00,47.51,47.67,47.47,47.61,338800.0,30.7019,30.8053,30.6761,30.7665,338800.0
2009-09-15 13:30:00,47.62,47.87,47.47,47.79,373000.0,30.773,30.9345,30.6761,30.8828,373000.0
2009-09-15 14:00:00,47.79,47.84,47.54,47.6,381500.0,30.8828,30.9152,30.7213,30.7601,381500.0
2009-09-15 14:30:00,47.6,47.97,47.44,47.96,693900.0,30.7601,30.9992,30.6567,30.9927,693900.0
2009-09-15 15:00:00,47.96,48.0,47.83,47.89,517900.0,30.9927,31.0185,30.9087,30.9475,517900.0
2009-09-15 15:30:00,47.88,47.89,47.59,47.84,1246400.0,30.941,30.9475,30.7536,30.9152,1246400.0
2009-09-16 09:30:00,48.07,48.34,47.42,47.51,739200.0,31.0638,31.2383,30.6437,30.7019,739200.0
2009-09-16 10:00:00,47.52,47.69,47.35,47.5,807100.0,30.7084,30.8182,30.5985,30.6954,807100.0
2009-09-16 10:30:00,47.52,47.99,47.45,47.98,298700.0,30.7084,31.0121,30.6631,31.0056,298700.0
2009-09-16 11:00:00,47.98,48.03,47.6,47.67,242200.0,31.0056,31.0379,30.7601,30.8053,242200.0
2009-09-16 11:30:00,47.67,48.04,47.67,47.99,196700.0,30.8053,31.0444,30.8053,31.0121,196700.0
2009-09-16 12:00:00,47.99,48.17,47.9,48.17,228600.0,31.0121,31.1284,30.9539,31.1284,228600.0
2009-09-16 12:30:00,48.17,48.3,48.13,48.15,263700.0,31.1284,31.2124,31.1026,31.1155,263700.0
2009-09-16 13:00:00,48.17,48.3,48.16,48.24,212900.0,31.1284,31.2124,31.1219,31.1736,212900.0
2009-09-16 13:30:00,48.23,48.39,48.2,48.25,211100.0,31.1672,31.2706,31.1478,31.1801,211100.0
2009-09-16 14:00:00,48.24,48.31,48.07,48.09,208600.0,31.1736,31.2189,31.0638,31.0767,208600.0
2009-09-16 14:30:00,48.1,48.14,47.91,47.92,242200.0,31.0832,31.109,30.9604,30.9668,242200.0
2009-09-16 15:00:00,47.91,48.08,47.8,48.04,383500.0,30.9604,31.0702,30.8893,31.0444,383500.0
2009-09-16 15:30:00,48.03,48.09,47.91,48.01,753500.0,31.0379,31.0767,30.9604,31.025,753500.0
2009-09-17 09:30:00,48.84,51.08,48.56,50.36,2857200.0,31.5614,33.0089,31.3804,32.5436,2857200.0
2009-09-17 10:00:00,50.39,50.55,49.85,49.92,1258100.0,32.563,32.6664,32.2141,32.2593,1258100.0
2009-09-17 10:30:00,49.93,50.51,49.91,50.34,642300.0,32.2658,32.6406,32.2528,32.5307,642300.0
2009-09-17 11:00:00,50.33,50.94,50.25,50.92,546100.0,32.5242,32.9184,32.4725,32.9055,546100.0
2009-09-17 11:30:00,50.89,50.91,50.26,50.38,552200.0,32.8861,32.899,32.479,32.5565,552200.0
2009-09-17 12:00:00,50.38,50.44,49.75,50.19,549100.0,32.5565,32.5953,32.1494,32.4338,549100.0
2009-09-17 12:30:00,50.18,50.23,49.64,49.82,308500.0,32.4273,32.4596,32.0783,32.1947,308500.0
2009-09-17 13:00:00,49.81,50.18,49.5,49.56,490000.0,32.1882,32.4273,31.9879,32.0266,490000.0
2009-09-17 13:30:00,49.55,50.13,49.5,50.08,271000.0,32.0202,32.395,31.9879,32.3627,271000.0
2009-09-17 14:00:00,50.06,50.12,49.9,50.01,286300.0,32.3498,32.3885,32.2464,32.3174,286300.0
2009-09-17 14:30:00,50.02,50.51,49.94,50.33,468100.0,32.3239,32.6406,32.2722,32.5242,468100.0
2009-09-17 15:00:00,50.35,50.35,50.14,50.18,412500.0,32.5372,32.5372,32.4015,32.4273,412500.0
2009-09-17 15:30:00,50.17,50.17,49.71,49.84,1178900.0,32.4208,32.4208,32.1236,32.2076,1178900.0
2009-09-18 09:30:00,50.06,50.4,49.24,49.37,1000700.0,32.3498,32.5695,31.8199,31.9039,1000700.0
2009-09-18 10:00:00,49.36,49.65,49.14,49.43,426500.0,31.8974,32.0848,31.7552,31.9426,426500.0
2009-09-18 10:30:00,49.44,49.76,49.29,49.44,310800.0,31.9491,32.1559,31.8522,31.9491,310800.0
2009-09-18 11:00:00,49.42,49.71,49.3,49.62,271100.0,31.9362,32.1236,31.8586,32.0654,271100.0
2009-09-18 11:30:00,49.64,49.68,49.4,49.41,255900.0,32.0783,32.1042,31.9233,31.9297,255900.0
2009-09-18 12:00:00,49.4,49.73,49.3,49.7,190600.0,31.9233,32.1365,31.8586,32.1171,190600.0
2009-09-18 12:30:00,49.69,49.83,49.65,49.81,137600.0,32.1107,32.2011,32.0848,32.1882,137600.0
2009-09-18 13:00:00,49.81,49.85,49.62,49.78,157100.0,32.1882,32.2141,32.0654,32.1688,157100.0
2009-09-18 13:30:00,49.77,49.94,49.73,49.88,134100.0,32.1624,32.2722,32.1365,32.2334,134100.0
2009-09-18 14:00:00,49.89,50.0,49.78,49.8,217000.0,32.2399,32.311,32.1688,32.1817,217000.0
2009-09-18 14:30:00,49.78,49.79,49.62,49.65,156900.0,32.1688,32.1753,32.0654,32.0848,156900.0
2009-09-18 15:00:00,49.64,49.92,49.63,49.86,428400.0,32.0783,32.2593,32.0719,32.2205,428400.0
2009-09-18 15:30:00,49.86,49.88,49.63,49.7,639400.0,32.2205,32.2334,32.0719,32.1171,639400.0
2009-09-21 09:30:00,48.86,49.03,48.52,48.77,568300.0,31.5743,31.6842,31.3546,31.5161,568300.0
2009-09-21 10:00:00,48.79,49.06,48.5,49.04,491200.0,31.5291,31.7035,31.3417,31.6906,491200.0
2009-09-21 10:30:00,49.04,49.05,48.57,48.9,226200.0,31.6906,31.6971,31.3869,31.6001,226200.0
2009-09-21 11:00:00,48.94,49.47,48.9,49.41,285900.0,31.626,31.9685,31.6001,31.9297,285900.0
2009-09-21 11:30:00,49.41,49.67,49.36,49.49,226700.0,31.9297,32.0977,31.8974,31.9814,226700.0
2009-09-21 12:00:00,49.5,49.6,49.38,49.4,103100.0,31.9879,32.0525,31.9103,31.9233,103100.0
2009-09-21 12:30:00,49.41,49.53,49.26,49.31,110100.0,31.9297,32.0073,31.8328,31.8651,110100.0
2009-09-21 13:00:00,49.31,49.39,49.25,49.38,168400.0,31.8651,31.9168,31.8263,31.9103,168400.0
2009-09-21 13:30:00,49.37,49.4,49.31,49.36,167000.0,31.9039,31.9233,31.8651,31.8974,167000.0
2009-09-21 14:00:00,49.37,49.45,49.23,49.45,261200.0,31.9039,31.9556,31.8134,31.9556,261200.0
2009-09-21 14:30:00,49.45,49.65,49.41,49.52,321000.0,31.9556,32.0848,31.9297,32.0008,321000.0
2009-09-21 15:00:00,49.53,49.57,49.34,49.44,292200.0,32.0073,32.0331,31.8845,31.9491,292200.0
2009-09-21 15:30:00,49.43,49.43,49.07,49.27,669100.0,31.9426,31.9426,31.71,31.8392,669100.0
2009-09-22 09:30:00,49.87,50.0,49.39,49.55,550300.0,32.227,32.311,31.9168,32.0202,550300.0
2009-09-22 10:00:00,49.52,49.72,49.38,49.4,447200.0,32.0008,32.13,31.9103,31.9233,447200.0
2009-09-22 10:30:00,49.43,49.49,49.15,49.45,363200.0,31.9426,31.9814,31.7617,31.9556,363200.0
2009-09-22 11:00:00,49.44,49.72,49.37,49.66,327800.0,31.9491,32.13,31.9039,32.0913,327800.0
2009-09-22 11:30:00,49.67,49.81,49.57,49.72,189600.0,32.0977,32.1882,32.0331,32.13,189600.0
2009-09-22 12:00:00,49.72,49.88,49.72,49.85,186600.0,32.13,32.2334,32.13,32.2141,186600.0
2009-09-22 12:30:00,49.85,49.92,49.76,49.85,146300.0,32.2141,32.2593,32.1559,32.2141,146300.0
2009-09-22 13:00:00,49.86,49.93,49.51,49.58,162200.0,32.2205,32.2658,31.9943,32.0396,162200.0
2009-09-22 13:30:00,49.6,49.64,49.44,49.62,155500.0,32.0525,32.0783,31.9491,32.0654,155500.0
2009-09-22 14:00:00,49.62,49.76,49.54,49.68,153700.0,32.0654,32.1559,32.0137,32.1042,153700.0
2009-09-22 14:30:00,49.68,49.74,49.61,49.71,125200.0,32.1042,32.143,32.059,32.1236,125200.0
2009-09-22 15:00:00,49.69,49.76,49.58,49.59,264100.0,32.1107,32.1559,32.0396,32.046,264100.0
2009-09-22 15:30:00,49.59,49.77,49.59,49.71,595200.0,32.046,32.1624,32.046,32.1236,595200.0
2009-09-23 09:30:00,49.87,49.99,49.1,49.16,340900.0,32.227,32.3045,31.7294,31.7682,340900.0
2009-09-23 10:00:00,49.15,49.67,49.0,49.64,255100.0,31.7617,32.0977,31.6648,32.0783,255100.0
2009-09-23 10:30:00,49.63,49.63,48.98,49.44,318200.0,32.0719,32.0719,31.6518,31.9491,318200.0
2009-09-23 11:00:00,49.42,49.61,49.19,49.5,174800.0,31.9362,32.059,31.7875,31.9879,174800.0
2009-09-23 11:30:00,49.51,49.55,49.27,49.53,256800.0,31.9943,32.0202,31.8392,32.0073,256800.0
2009-09-23 12:00:00,49.51,49.74,49.5,49.65,119100.0,31.9943,32.143,31.9879,32.0848,119100.0
2009-09-23 12:30:00,49.65,49.88,49.63,49.65,130900.0,32.0848,32.2334,32.0719,32.0848,130900.0
2009-09-23 13:00:00,49.65,49.77,49.49,49.49,113500.0,32.0848,32.1624,31.9814,31.9814,113500.0
2009-09-23 13:30:00,49.49,49.75,49.47,49.7,107800.0,31.9814,32.1494,31.9685,32.1171,107800.0
2009-09-23 14:00:00,49.69,50.02,49.54,50.01,243000.0,32.1107,32.3239,32.0137,32.3174,243000.0
2009-09-23 14:30:00,49.99,50.14,49.54,49.58,310600.0,32.3045,32.4015,32.0137,32.0396,310600.0
2009-09-23 15:00:00,49.6,49.8,49.21,49.3,323400.0,32.0525,32.1817,31.8005,31.8586,323400.0
2009-09-23 15:30:00,49.33,49.33,48.75,48.78,734900.0,31.878,31.878,31.5032,31.5226,734900.0
2009-09-24 09:30:00,49.09,49.09,48.38,48.54,308600.0,31.7229,31.7229,31.2641,31.3675,308600.0
2009-09-24 10:00:00,48.51,48.54,47.64,47.94,459900.0,31.3481,31.3675,30.7859,30.9798,459900.0
2009-09-24 10:30:00,47.92,47.93,47.58,47.76,240700.0,30.9668,30.9733,30.7471,30.8635,240700.0
2009-09-24 11:00:00,47.77,48.12,47.63,47.8,193900.0,30.8699,31.0961,30.7794,30.8893,193900.0
2009-09-24 11:30:00,47.8,47.94,47.6,47.76,169900.0,30.8893,30.9798,30.7601,30.8635,169900.0
2009-09-24 12:00:00,47.76,47.9,47.61,47.73,103200.0,30.8635,30.9539,30.7665,30.8441,103200.0
2009-09-24 12:30:00,47.71,47.9,47.6,47.64,87500.0,30.8311,30.9539,30.7601,30.7859,87500.0
2009-09-24 13:00:00,47.63,47.94,47.63,47.77,108400.0,30.7794,30.9798,30.7794,30.8699,108400.0
2009-09-24 13:30:00,47.74,47.93,47.6,47.68,157500.0,30.8505,30.9733,30.7601,30.8118,157500.0
2009-09-24 14:00:00,47.66,47.76,47.37,47.43,248100.0,30.7988,30.8635,30.6114,30.6502,248100.0
2009-09-24 14:30:00,47.44,48.04,47.44,48.01,253200.0,30.6567,31.0444,30.6567,31.025,253200.0
2009-09-24 15:00:00,48.02,48.13,47.75,47.85,248200.0,31.0315,31.1026,30.857,30.9216,248200.0
2009-09-24 15:30:00,47.85,47.98,47.76,47.83,514700.0,30.9216,31.0056,30.8635,30.9087,514700.0
2009-09-25 09:30:00,47.4,47.71,46.94,47.09,507800.0,30.6308,30.8311,30.3336,30.4305,507800.0
2009-09-25 10:00:00,47.04,47.8,46.93,47.33,388700.0,30.3982,30.8893,30.3271,30.5856,388700.0
2009-09-25 10:30:00,47.35,47.46,47.05,47.09,232900.0,30.5985,30.6696,30.4046,30.4305,232900.0
2009-09-25 11:00:00,47.09,47.25,46.97,47.03,145800.0,30.4305,30.5339,30.3529,30.3917,145800.0
2009-09-25 11:30:00,47.02,47.21,46.86,46.87,167200.0,30.3853,30.508,30.2819,30.2883,167200.0
2009-09-25 12:00:00,46.86,46.88,46.47,46.71,268500.0,30.2819,30.2948,30.0298,30.1849,268500.0
2009-09-25 12:30:00,46.71,46.78,46.42,46.48,217900.0,30.1849,30.2302,29.9975,30.0363,217900.0
2009-09-25 13:00:00,46.5,46.58,46.45,46.52,218800.0,30.0492,30.1009,30.0169,30.0621,218800.0
2009-09-25 13:30:00,46.52,46.82,46.5,46.82,187300.0,30.0621,30.256,30.0492,30.256,187300.0
2009-09-25 14:00:00,46.82,46.99,46.76,46.89,167700.0,30.256,30.3659,30.2172,30.3012,167700.0
2009-09-25 14:30:00,46.89,47.14,46.81,47.11,156300.0,30.3012,30.4628,30.2495,30.4434,156300.0
2009-09-25 15:00:00,47.14,47.14,46.9,46.97,127300.0,30.4628,30.4628,30.3077,30.3529,127300.0
2009-09-25 15:30:00,46.97,47.0,46.72,46.81,431300.0,30.3529,30.3723,30.1914,30.2495,431300.0
2009-09-28 09:30:00,46.57,46.8,46.19,46.49,557500.0,30.3167,30.4664,30.0693,30.2646,557500.0
2009-09-28 10:00:00,46.51,47.05,46.51,47.04,337600.0,30.2777,30.6292,30.2777,30.6227,337600.0
2009-09-28 10:30:00,47.03,47.36,47.02,47.18,273900.0,30.6162,30.831,30.6097,30.7138,273900.0
2009-09-28 11:00:00,47.19,47.34,47.14,47.34,243200.0,30.7203,30.818,30.6878,30.818,243200.0
2009-09-28 11:30:00,47.34,47.61,47.23,47.54,327200.0,30.818,30.9937,30.7464,30.9482,327200.0
2009-09-28 12:00:00,47.55,47.77,47.51,47.58,160500.0,30.9547,31.0979,30.9286,30.9742,160500.0
2009-09-28 12:30:00,47.59,47.67,47.2,47.22,151300.0,30.9807,31.0328,30.7268,30.7399,151300.0
2009-09-28 13:00:00,47.21,47.28,47.03,47.22,154500.0,30.7334,30.7789,30.6162,30.7399,154500.0
2009-09-28 13:30:00,47.22,47.44,47.19,47.36,100700.0,30.7399,30.8831,30.7203,30.831,100700.0
2009-09-28 14:00:00,47.36,47.5,47.24,47.43,162900.0,30.831,30.9221,30.7529,30.8766,162900.0
2009-09-28 14:30:00,47.43,47.45,47.31,47.36,161200.0,30.8766,30.8896,30.7985,30.831,161200.0
2009-09-28 15:00:00,47.36,47.48,47.3,47.42,227200.0,30.831,30.9091,30.7919,30.8701,227200.0
2009-09-28 15:30:00,47.42,47.47,47.21,47.37,533500.0,30.8701,30.9026,30.7334,30.8375,533500.0
2009-09-29 09:30:00,47.41,47.73,47.12,47.29,466800.0,30.8635,31.0719,30.6748,30.7854,466800.0
2009-09-29 10:00:00,47.28,47.28,46.85,47.07,312900.0,30.7789,30.7789,30.499,30.6422,312900.0
2009-09-29 10:30:00,47.07,47.25,46.9,46.93,202200.0,30.6422,30.7594,30.5315,30.5511,202200.0
2009-09-29 11:00:00,46.91,47.02,46.75,46.95,170600.0,30.5381,30.6097,30.4339,30.5641,170600.0
2009-09-29 11:30:00,46.96,47.02,46.73,46.91,144700.0,30.5706,30.6097,30.4209,30.5381,144700.0
2009-09-29 12:00:00,46.89,47.07,46.8,46.86,116500.0,30.525,30.6422,30.4664,30.5055,116500.0
2009-09-29 12:30:00,46.86,47.02,46.86,46.95,139100.0,30.5055,30.6097,30.5055,30.5641,139100.0
2009-09-29 13:00:00,46.94,47.14,46.91,46.99,214200.0,30.5576,30.6878,30.5381,30.5901,214200.0
2009-09-29 13:30:00,46.98,47.12,46.89,47.12,140400.0,30.5836,30.6748,30.525,30.6748,140400.0
2009-09-29 14:00:00,47.12,47.12,46.92,47.04,129300.0,30.6748,30.6748,30.5446,30.6227,129300.0
2009-09-29 14:30:00,47.05,47.08,46.93,46.97,139900.0,30.6292,30.6487,30.5511,30.5771,139900.0
2009-09-29 15:00:00,46.97,46.99,46.79,46.8,204900.0,30.5771,30.5901,30.4599,30.4664,204900.0
2009-09-29 15:30:00,46.8,46.97,46.77,46.81,824100.0,30.4664,30.5771,30.4469,30.473,824100.0
2009-09-30 09:30:00,47.35,47.67,46.66,46.72,560400.0,30.8245,31.0328,30.3753,30.4144,560400.0
2009-09-30 10:00:00,46.72,47.0,46.5,46.97,409500.0,30.4144,30.5966,30.2711,30.5771,409500.0
2009-09-30 10:30:00,46.97,47.02,46.75,46.91,280100.0,30.5771,30.6097,30.4339,30.5381,280100.0
2009-09-30 11:00:00,46.91,47.19,46.88,47.07,252700.0,30.5381,30.7203,30.5185,30.6422,252700.0
2009-09-30 11:30:00,47.06,47.17,46.9,47.04,218700.0,30.6357,30.7073,30.5315,30.6227,218700.0
2009-09-30 12:00:00,47.03,47.27,46.97,47.19,275500.0,30.6162,30.7724,30.5771,30.7203,275500.0
2009-09-30 12:30:00,47.2,47.55,47.13,47.48,312100.0,30.7268,30.9547,30.6813,30.9091,312100.0
2009-09-30 13:00:00,47.46,47.68,47.35,47.35,222300.0,30.8961,31.0393,30.8245,30.8245,222300.0
2009-09-30 13:30:00,47.35,47.54,47.16,47.46,230500.0,30.8245,30.9482,30.7008,30.8961,230500.0
2009-09-30 14:00:00,47.47,47.5,47.32,47.37,158100.0,30.9026,30.9221,30.805,30.8375,158100.0
2009-09-30 14:30:00,47.36,47.42,47.0,47.03,258400.0,30.831,30.8701,30.5966,30.6162,258400.0
2009-09-30 15:00:00,47.0,47.0,46.65,46.81,518300.0,30.5966,30.5966,30.3688,30.473,518300.0
2009-09-30 15:30:00,46.81,47.16,46.71,46.97,783100.0,30.473,30.7008,30.4079,30.5771,783100.0
2009-10-01 09:30:00,46.61,46.95,46.46,46.57,344200.0,30.3428,30.5641,30.2451,30.3167,344200.0
2009-10-01 10:00:00,46.57,46.67,46.04,46.29,419300.0,30.3167,30.3818,29.9717,30.1344,419300.0
2009-10-01 10:30:00,46.31,46.54,46.12,46.26,229100.0,30.1475,30.2972,30.0238,30.1149,229100.0
2009-10-01 11:00:00,46.24,46.26,45.77,45.83,253000.0,30.1019,30.1149,29.7959,29.835,253000.0
2009-10-01 11:30:00,45.83,46.05,45.78,45.97,173500.0,29.835,29.9782,29.8024,29.9261,173500.0
2009-10-01 12:00:00,45.97,46.19,45.91,46.14,191500.0,29.9261,30.0693,29.8871,30.0368,191500.0
2009-10-01 12:30:00,46.13,46.19,45.88,45.9,166200.0,30.0303,30.0693,29.8675,29.8806,166200.0
2009-10-01 13:00:00,45.9,45.9,45.6,45.68,283400.0,29.8806,29.8806,29.6853,29.7373,283400.0
2009-10-01 13:30:00,45.69,46.05,45.67,45.87,175900.0,29.7438,29.9782,29.7308,29.861,175900.0
2009-10-01 14:00:00,45.87,46.02,45.75,45.97,193700.0,29.861,29.9587,29.7829,29.9261,193700.0
2009-10-01 14:30:00,45.97,45.99,45.57,45.57,320900.0,29.9261,29.9391,29.6657,29.6657,320900.0
2009-10-01 15:00:00,45.58,45.62,45.31,45.33,516700.0,29.6722,29.6983,29.4965,29.5095,516700.0
2009-10-01 15:30:00,45.33,45.44,44.94,44.97,1421100.0,29.5095,29.5811,29.2556,29.2751,1421100.0
2009-10-02 09:30:00,44.41,45.37,44.1,45.07,773100.0,28.9106,29.5355,28.7088,29.3402,773100.0
2009-10-02 10:00:00,45.06,45.39,44.78,45.28,929200.0,29.3337,29.5485,29.1514,29.4769,929200.0
2009-10-02 10:30:00,45.27,45.33,44.57,44.67,568100.0,29.4704,29.5095,29.0147,29.0798,568100.0
2009-10-02 11:00:00,44.67,44.87,44.62,44.69,302800.0,29.0798,29.21,29.0473,29.0929,302800.0
2009-10-02 11:30:00,44.69,44.99,44.52,44.61,312700.0,29.0929,29.2881,28.9822,29.0408,312700.0
2009-10-02 12:00:00,44.62,44.96,44.62,44.95,261600.0,29.0473,29.2686,29.0473,29.2621,261600.0
2009-10-02 12:30:00,44.95,45.03,44.59,44.72,304000.0,29.2621,29.3142,29.0278,29.1124,304000.0
2009-10-02 13:00:00,44.72,44.85,44.54,44.61,321400.0,29.1124,29.197,28.9952,29.0408,321400.0
2009-10-02 13:30:00,44.62,44.69,44.41,44.56,343300.0,29.0473,29.0929,28.9106,29.0082,343300.0
2009-10-02 14:00:00,44.56,44.62,44.39,44.53,304800.0,29.0082,29.0473,28.8976,28.9887,304800.0
2009-10-02 14:30:00,44.54,44.58,44.4,44.42,269300.0,28.9952,29.0212,28.9041,28.9171,269300.0
2009-10-02 15:00:00,44.41,44.5,44.34,44.37,317500.0,28.9106,28.9692,28.865,28.8845,317500.0
2009-10-02 15:30:00,44.36,44.57,44.32,44.36,777700.0,28.878,29.0147,28.852,28.878,777700.0
2009-10-05 09:30:00,44.81,45.34,44.5,45.03,774300.0,29.171,29.516,28.9692,29.3142,774300.0
2009-10-05 10:00:00,45.03,45.24,44.62,45.01,463800.0,29.3142,29.4509,29.0473,29.3012,463800.0
2009-10-05 10:30:00,45.02,45.18,44.74,45.16,412400.0,29.3077,29.4118,29.1254,29.3988,412400.0
2009-10-05 11:00:00,45.16,45.3,45.08,45.18,341100.0,29.3988,29.49,29.3467,29.4118,341100.0
2009-10-05 11:30:00,45.18,45.34,45.02,45.12,338500.0,29.4118,29.516,29.3077,29.3728,338500.0
2009-10-05 12:00:00,45.13,45.33,45.06,45.25,203900.0,29.3793,29.5095,29.3337,29.4574,203900.0
2009-10-05 12:30:00,45.25,45.47,45.24,45.34,175700.0,29.4574,29.6006,29.4509,29.516,175700.0
2009-10-05 13:00:00,45.34,45.46,45.3,45.33,156600.0,29.516,29.5941,29.49,29.5095,156600.0
2009-10-05 13:30:00,45.34,45.47,45.22,45.42,179900.0,29.516,29.6006,29.4379,29.5681,179900.0
2009-10-05 14:00:00,45.43,45.52,45.26,45.37,212500.0,29.5746,29.6332,29.4639,29.5355,212500.0
2009-10-05 14:30:00,45.37,45.81,45.37,45.7,315700.0,29.5355,29.822,29.5355,29.7504,315700.0
2009-10-05 15:00:00,45.71,45.73,45.49,45.6,388800.0,29.7569,29.7699,29.6136,29.6853,388800.0
2009-10-05 15:30:00,45.6,45.67,45.37,45.49,763400.0,29.6853,29.7308,29.5355,29.6136,763400.0
2009-10-06 09:30:00,46.38,46.38,45.89,45.91,401700.0,30.193,30.193,29.874,29.8871,401700.0
2009-10-06 10:00:00,45.92,46.16,45.75,45.75,435200.0,29.8936,30.0498,29.7829,29.7829,435200.0
2009-10-06 10:30:00,45.75,45.83,45.51,45.6,375400.0,29.7829,29.835,29.6267,29.6853,375400.0
2009-10-06 11:00:00,45.6,45.68,45.31,45.44,421200.0,29.6853,29.7373,29.4965,29.5811,421200.0
2009-10-06 11:30:00,45.43,45.54,45.29,45.42,325800.0,29.5746,29.6462,29.4834,29.5681,325800.0
2009-10-06 12:00:00,45.41,45.59,45.39,45.43,253900.0,29.5616,29.6787,29.5485,29.5746,253900.0
2009-10-06 12:30:00,45.44,45.45,45.1,45.12,239200.0,29.5811,29.5876,29.3598,29.3728,239200.0
2009-10-06 13:00:00,45.13,45.36,45.0,45.33,281900.0,29.3793,29.529,29.2947,29.5095,281900.0
2009-10-06 13:30:00,45.33,45.43,44.94,45.03,298500.0,29.5095,29.5746,29.2556,29.3142,298500.0
2009-10-06 14:00:00,45.05,45.06,44.69,44.75,263300.0,29.3272,29.3337,29.0929,29.1319,263300.0
2009-10-06 14:30:00,44.74,45.0,44.69,44.93,336300.0,29.1254,29.2947,29.0929,29.2491,336300.0
2009-10-06 15:00:00,44.92,45.35,44.91,45.3,386200.0,29.2426,29.5225,29.2361,29.49,386200.0
2009-10-06 15:30:00,45.3,45.39,45.08,45.23,615800.0,29.49,29.5485,29.3467,29.4444,615800.0
2009-10-07 09:30:00,45.14,45.89,45.08,45.37,321800.0,29.3858,29.874,29.3467,29.5355,321800.0
2009-10-07 10:00:00,45.4,45.56,45.2,45.37,266100.0,29.5551,29.6592,29.4249,29.5355,266100.0
2009-10-07 10:30:00,45.36,45.51,45.13,45.49,209400.0,29.529,29.6267,29.3793,29.6136,209400.0
2009-10-07 11:00:00,45.5,45.63,45.29,45.32,179900.0,29.6202,29.7048,29.4834,29.503,179900.0
2009-10-07 11:30:00,45.31,45.4,45.11,45.14,261000.0,29.4965,29.5551,29.3663,29.3858,261000.0
2009-10-07 12:00:00,45.13,45.42,45.12,45.32,160100.0,29.3793,29.5681,29.3728,29.503,160100.0
2009-10-07 12:30:00,45.31,45.34,45.15,45.27,164000.0,29.4965,29.516,29.3923,29.4704,164000.0
2009-10-07 13:00:00,45.28,45.32,45.11,45.16,153200.0,29.4769,29.503,29.3663,29.3988,153200.0
2009-10-07 13:30:00,45.17,45.18,44.97,45.07,281200.0,29.4053,29.4118,29.2751,29.3402,281200.0
2009-10-07 14:00:00,45.07,45.09,44.75,44.82,243900.0,29.3402,29.3532,29.1319,29.1775,243900.0
2009-10-07 14:30:00,44.84,45.08,44.82,45.01,224500.0,29.1905,29.3467,29.1775,29.3012,224500.0
2009-10-07 15:00:00,45.01,45.16,44.92,45.06,258500.0,29.3012,29.3988,29.2426,29.3337,258500.0
2009-10-07 15:30:00,45.05,45.3,45.02,45.26,360000.0,29.3272,29.49,29.3077,29.4639,360000.0
2009-10-08 09:30:00,46.38,46.75,45.81,45.85,577500.0,30.193,30.4339,29.822,29.848,577500.0
2009-10-08 10:00:00,45.85,45.97,45.35,45.94,367100.0,29.848,29.9261,29.5225,29.9066,367100.0
2009-10-08 10:30:00,45.92,46.08,45.66,45.69,382800.0,29.8936,29.9977,29.7243,29.7438,382800.0
2009-10-08 11:00:00,45.68,46.03,45.67,45.88,335400.0,29.7373,29.9652,29.7308,29.8675,335400.0
2009-10-08 11:30:00,45.89,45.93,45.47,45.6,503800.0,29.874,29.9001,29.6006,29.6853,503800.0
2009-10-08 12:00:00,45.6,45.72,45.39,45.69,284800.0,29.6853,29.7634,29.5485,29.7438,284800.0
2009-10-08 12:30:00,45.7,45.77,45.5,45.53,385400.0,29.7504,29.7959,29.6202,29.6397,385400.0
2009-10-08 13:00:00,45.54,45.63,45.45,45.48,370600.0,29.6462,29.7048,29.5876,29.6071,370600.0
2009-10-08 13:30:00,45.49,45.51,45.14,45.3,437100.0,29.6136,29.6267,29.3858,29.49,437100.0
2009-10-08 14:00:00,45.31,45.47,45.17,45.25,291100.0,29.4965,29.6006,29.4053,29.4574,291100.0
2009-10-08 14:30:00,45.25,45.52,45.2,45.47,585100.0,29.4574,29.6332,29.4249,29.6006,585100.0
2009-10-08 15:00:00,45.47,45.84,45.47,45.71,522700.0,29.6006,29.8415,29.6006,29.7569,522700.0
2009-10-08 15:30:00,45.7,45.7,45.4,45.52,1151700.0,29.7504,29.7504,29.5551,29.6332,1151700.0
2009-10-09 09:30:00,45.18,45.64,44.93,45.33,426000.0,29.4118,29.7113,29.2491,29.5095,426000.0
2009-10-09 10:00:00,45.33,45.43,45.11,45.23,349500.0,29.5095,29.5746,29.3663,29.4444,349500.0
2009-10-09 10:30:00,45.23,45.55,45.22,45.5,351400.0,29.4444,29.6527,29.4379,29.6202,351400.0
2009-10-09 11:00:00,45.5,45.56,45.4,45.41,243500.0,29.6202,29.6592,29.5551,29.5616,243500.0
2009-10-09 11:30:00,45.41,45.5,45.05,45.08,360400.0,29.5616,29.6202,29.3272,29.3467,360400.0
2009-10-09 12:00:00,45.08,45.17,44.69,44.71,388200.0,29.3467,29.4053,29.0929,29.1059,388200.0
2009-10-09 12:30:00,44.71,44.88,44.68,44.82,260000.0,29.1059,29.2165,29.0863,29.1775,260000.0
2009-10-09 13:00:00,44.82,45.08,44.81,44.99,214800.0,29.1775,29.3467,29.171,29.2881,214800.0
2009-10-09 13:30:00,44.99,45.05,44.88,44.9,124300.0,29.2881,29.3272,29.2165,29.2296,124300.0
2009-10-09 14:00:00,44.89,44.93,44.76,44.8,361400.0,29.223,29.2491,29.1384,29.1645,361400.0
2009-10-09 14:30:00,44.8,44.84,44.67,44.82,387200.0,29.1645,29.1905,29.0798,29.1775,387200.0
2009-10-09 15:00:00,44.82,45.13,44.81,45.06,496800.0,29.1775,29.3793,29.171,29.3337,496800.0
2009-10-09 15:30:00,45.06,45.14,44.98,45.11,517300.0,29.3337,29.3858,29.2816,29.3663,517300.0
2009-10-12 09:30:00,45.32,45.65,45.1,45.65,303200.0,29.503,29.7178,29.3598,29.7178,303200.0
2009-10-12 10:00:00,45.64,45.65,44.9,45.01,581400.0,29.7113,29.7178,29.2296,29.3012,581400.0
2009-10-12 10:30:00,45.02,45.14,44.86,45.1,375300.0,29.3077,29.3858,29.2035,29.3598,375300.0
2009-10-12 11:00:00,45.09,45.26,44.75,44.76,294100.0,29.3532,29.4639,29.1319,29.1384,294100.0
2009-10-12 11:30:00,44.76,44.82,44.6,44.77,273300.0,29.1384,29.1775,29.0343,29.1449,273300.0
2009-10-12 12:00:00,44.76,45.02,44.75,44.89,192300.0,29.1384,29.3077,29.1319,29.223,192300.0
2009-10-12 12:30:00,44.88,44.95,44.78,44.9,142900.0,29.2165,29.2621,29.1514,29.2296,142900.0
2009-10-12 13:00:00,44.9,44.93,44.81,44.85,128300.0,29.2296,29.2491,29.171,29.197,128300.0
2009-10-12 13:30:00,44.86,45.0,44.82,44.98,157000.0,29.2035,29.2947,29.1775,29.2816,157000.0
2009-10-12 14:00:00,44.97,44.98,44.53,44.62,260200.0,29.2751,29.2816,28.9887,29.0473,260200.0
2009-10-12 14:30:00,44.61,44.68,44.47,44.67,245700.0,29.0408,29.0863,28.9496,29.0798,245700.0
2009-10-12 15:00:00,44.69,44.8,44.65,44.79,220900.0,29.0929,29.1645,29.0668,29.1579,220900.0
2009-10-12 15:30:00,44.8,44.85,44.72,44.83,401800.0,29.1645,29.197,29.1124,29.184,401800.0
2009-10-13 09:30:00,44.83,44.98,44.51,44.55,297400.0,29.184,29.2816,28.9757,29.0017,297400.0
2009-10-13 10:00:00,44.51,44.69,44.25,44.6,273800.0,28.9757,29.0929,28.8064,29.0343,273800.0
2009-10-13 10:30:00,44.59,44.93,44.46,44.91,202900.0,29.0278,29.2491,28.9431,29.2361,202900.0
2009-10-13 11:00:00,44.9,44.9,44.57,44.73,202300.0,29.2296,29.2296,29.0147,29.1189,202300.0
2009-10-13 11:30:00,44.73,45.12,44.73,45.0,282900.0,29.1189,29.3728,29.1189,29.2947,282900.0
2009-10-13 12:00:00,45.0,45.05,44.7,44.86,302300.0,29.2947,29.3272,29.0994,29.2035,302300.0
2009-10-13 12:30:00,44.85,44.85,44.65,44.68,131400.0,29.197,29.197,29.0668,29.0863,131400.0
2009-10-13 13:00:00,44.68,44.91,44.67,44.8,192000.0,29.0863,29.2361,29.0798,29.1645,192000.0
2009-10-13 13:30:00,44.79,44.86,44.65,44.79,187400.0,29.1579,29.2035,29.0668,29.1579,187400.0
2009-10-13 14:00:00,44.78,44.87,44.53,44.85,305700.0,29.1514,29.21,28.9887,29.197,305700.0
2009-10-13 14:30:00,44.84,44.87,44.72,44.79,138800.0,29.1905,29.21,29.1124,29.1579,138800.0
2009-10-13 15:00:00,44.8,45.01,44.77,44.9,197700.0,29.1645,29.3012,29.1449,29.2296,197700.0
2009-10-13 15:30:00,44.9,44.97,44.72,44.8,682600.0,29.2296,29.2751,29.1124,29.1645,682600.0
2009-10-14 09:30:00,45.55,45.74,45.1,45.4,537000.0,29.6527,29.7764,29.3598,29.5551,537000.0
2009-10-14 10:00:00,45.39,45.57,45.31,45.48,308200.0,29.5485,29.6657,29.4965,29.6071,308200.0
2009-10-14 10:30:00,45.48,45.88,45.4,45.81,216100.0,29.6071,29.8675,29.5551,29.822,216100.0
2009-10-14 11:00:00,45.81,45.82,45.68,45.7,222900.0,29.822,29.8285,29.7373,29.7504,222900.0
2009-10-14 11:30:00,45.7,45.79,45.62,45.68,127500.0,29.7504,29.8089,29.6983,29.7373,127500.0
2009-10-14 12:00:00,45.67,45.72,45.58,45.64,173300.0,29.7308,29.7634,29.6722,29.7113,173300.0
2009-10-14 12:30:00,45.64,45.8,45.61,45.72,160700.0,29.7113,29.8155,29.6918,29.7634,160700.0
2009-10-14 13:00:00,45.72,45.84,45.7,45.8,137800.0,29.7634,29.8415,29.7504,29.8155,137800.0
2009-10-14 13:30:00,45.81,45.87,45.77,45.84,127900.0,29.822,29.861,29.7959,29.8415,127900.0
2009-10-14 14:00:00,45.85,45.93,45.75,45.8,198700.0,29.848,29.9001,29.7829,29.8155,198700.0
2009-10-14 14:30:00,45.78,45.85,45.71,45.78,251600.0,29.8024,29.848,29.7569,29.8024,251600.0
2009-10-14 15:00:00,45.78,45.98,45.77,45.96,336400.0,29.8024,29.9326,29.7959,29.9196,336400.0
2009-10-14 15:30:00,45.95,46.0,45.77,45.85,942000.0,29.9131,29.9457,29.7959,29.848,942000.0
2009-10-15 09:30:00,45.59,45.74,45.2,45.56,398700.0,29.6787,29.7764,29.4249,29.6592,398700.0
2009-10-15 10:00:00,45.53,45.53,45.2,45.24,319000.0,29.6397,29.6397,29.4249,29.4509,319000.0
2009-10-15 10:30:00,45.24,45.53,45.1,45.52,289700.0,29.4509,29.6397,29.3598,29.6332,289700.0
2009-10-15 11:00:00,45.53,45.66,45.27,45.36,338800.0,29.6397,29.7243,29.4704,29.529,338800.0
2009-10-15 11:30:00,45.36,45.85,45.34,45.78,210300.0,29.529,29.848,29.516,29.8024,210300.0
2009-10-15 12:00:00,45.76,46.0,45.73,45.89,205700.0,29.7894,29.9457,29.7699,29.874,205700.0
2009-10-15 12:30:00,45.88,45.98,45.67,45.69,149600.0,29.8675,29.9326,29.7308,29.7438,149600.0
2009-10-15 13:00:00,45.7,45.97,45.64,45.96,131100.0,29.7504,29.9261,29.7113,29.9196,131100.0
2009-10-15 13:30:00,45.96,46.11,45.85,46.01,288900.0,29.9196,30.0173,29.848,29.9522,288900.0
2009-10-15 14:00:00,46.02,46.17,45.96,46.03,265700.0,29.9587,30.0563,29.9196,29.9652,265700.0
2009-10-15 14:30:00,46.02,46.37,46.02,46.35,265300.0,29.9587,30.1865,29.9587,30.1735,265300.0
2009-10-15 15:00:00,46.36,46.39,46.0,46.0,437500.0,30.18,30.1995,29.9457,29.9457,437500.0
2009-10-15 15:30:00,46.01,46.15,45.94,46.1,597900.0,29.9522,30.0433,29.9066,30.0107,597900.0
2009-10-16 09:30:00,45.67,45.83,45.26,45.62,620700.0,29.7308,29.835,29.4639,29.6983,620700.0
2009-10-16 10:00:00,45.61,45.63,45.03,45.29,591500.0,29.6918,29.7048,29.3142,29.4834,591500.0
2009-10-16 10:30:00,45.3,45.31,44.98,45.27,302500.0,29.49,29.4965,29.2816,29.4704,302500.0
2009-10-16 11:00:00,45.27,45.52,45.2,45.52,222800.0,29.4704,29.6332,29.4249,29.6332,222800.0
2009-10-16 11:30:00,45.53,45.54,45.32,45.51,252400.0,29.6397,29.6462,29.503,29.6267,252400.0
2009-10-16 12:00:00,45.52,45.62,45.38,45.6,281700.0,29.6332,29.6983,29.542,29.6853,281700.0
2009-10-16 12:30:00,45.59,45.64,45.26,45.28,273300.0,29.6787,29.7113,29.4639,29.4769,273300.0
2009-10-16 13:00:00,45.3,45.47,45.27,45.43,195800.0,29.49,29.6006,29.4704,29.5746,195800.0
2009-10-16 13:30:00,45.42,45.47,45.31,45.34,178700.0,29.5681,29.6006,29.4965,29.516,178700.0
2009-10-16 14:00:00,45.34,45.39,45.18,45.36,205400.0,29.516,29.5485,29.4118,29.529,205400.0
2009-10-16 14:30:00,45.36,45.38,45.2,45.22,178800.0,29.529,29.542,29.4249,29.4379,178800.0
2009-10-16 15:00:00,45.21,45.36,45.08,45.17,313500.0,29.4314,29.529,29.3467,29.4053,313500.0
2009-10-16 15:30:00,45.16,45.39,45.11,45.17,744600.0,29.3988,29.5485,29.3663,29.4053,744600.0
2009-10-19 09:30:00,45.33,45.76,45.31,45.51,375700.0,29.5095,29.7894,29.4965,29.6267,375700.0
2009-10-19 10:00:00,45.47,45.76,45.37,45.66,321800.0,29.6006,29.7894,29.5355,29.7243,321800.0
2009-10-19 10:30:00,45.66,46.0,45.66,45.85,247700.0,29.7243,29.9457,29.7243,29.848,247700.0
2009-10-19 11:00:00,45.83,46.22,45.81,46.09,329100.0,29.835,30.0889,29.822,30.0042,329100.0
2009-10-19 11:30:00,46.11,46.18,45.99,46.04,232100.0,30.0173,30.0628,29.9391,29.9717,232100.0
2009-10-19 12:00:00,46.03,46.05,45.96,45.99,231200.0,29.9652,29.9782,29.9196,29.9391,231200.0
2009-10-19 12:30:00,45.99,46.27,45.93,46.24,218400.0,29.9391,30.1214,29.9001,30.1019,218400.0
2009-10-19 13:00:00,46.24,46.26,45.99,46.0,160800.0,30.1019,30.1149,29.9391,29.9457,160800.0
2009-10-19 13:30:00,46.0,46.16,45.99,46.15,188200.0,29.9457,30.0498,29.9391,30.0433,188200.0
2009-10-19 14:00:00,46.17,46.31,46.15,46.25,254300.0,30.0563,30.1475,30.0433,30.1084,254300.0
2009-10-19 14:30:00,46.25,46.3,46.1,46.17,192900.0,30.1084,30.1409,30.0107,30.0563,192900.0
2009-10-19 15:00:00,46.15,46.21,45.78,45.82,376500.0,30.0433,30.0824,29.8024,29.8285,376500.0
2009-10-19 15:30:00,45.82,45.9,45.71,45.79,587000.0,29.8285,29.8806,29.7569,29.8089,587000.0
2009-10-20 09:30:00,46.3,46.35,45.66,45.96,690300.0,30.1409,30.1735,29.7243,29.9196,690300.0
2009-10-20 10:00:00,45.97,46.12,45.77,45.94,438300.0,29.9261,30.0238,29.7959,29.9066,438300.0
2009-10-20 10:30:00,45.95,46.16,45.8,46.06,372800.0,29.9131,30.0498,29.8155,29.9847,372800.0
2009-10-20 11:00:00,46.06,46.06,45.68,45.79,293400.0,29.9847,29.9847,29.7373,29.8089,293400.0
2009-10-20 11:30:00,45.79,45.83,45.39,45.51,447800.0,29.8089,29.835,29.5485,29.6267,447800.0
2009-10-20 12:00:00,45.52,45.62,45.34,45.56,305300.0,29.6332,29.6983,29.516,29.6592,305300.0
2009-10-20 12:30:00,45.56,45.61,45.41,45.54,308500.0,29.6592,29.6918,29.5616,29.6462,308500.0
2009-10-20 13:00:00,45.53,45.7,45.52,45.63,255000.0,29.6397,29.7504,29.6332,29.7048,255000.0
2009-10-20 13:30:00,45.64,45.88,45.61,45.72,215600.0,29.7113,29.8675,29.6918,29.7634,215600.0
2009-10-20 14:00:00,45.72,45.85,45.69,45.74,336600.0,29.7634,29.848,29.7438,29.7764,336600.0
2009-10-20 14:30:00,45.73,45.87,45.63,45.86,270500.0,29.7699,29.861,29.7048,29.8545,270500.0
2009-10-20 15:00:00,45.86,45.86,45.62,45.8,323300.0,29.8545,29.8545,29.6983,29.8155,323300.0
2009-10-20 15:30:00,45.79,45.84,45.62,45.63,926900.0,29.8089,29.8415,29.6983,29.7048,926900.0
2009-10-21 09:30:00,45.51,45.97,45.2,45.82,553300.0,29.6267,29.9261,29.4249,29.8285,553300.0
2009-10-21 10:00:00,45.82,46.27,45.77,46.25,444600.0,29.8285,30.1214,29.7959,30.1084,444600.0
2009-10-21 10:30:00,46.27,46.61,46.12,46.58,504400.0,30.1214,30.3428,30.0238,30.3232,504400.0
2009-10-21 11:00:00,46.59,46.66,46.35,46.6,276500.0,30.3297,30.3753,30.1735,30.3362,276500.0
2009-10-21 11:30:00,46.6,46.6,46.18,46.37,251700.0,30.3362,30.3362,30.0628,30.1865,251700.0
2009-10-21 12:00:00,46.37,46.49,46.23,46.45,201700.0,30.1865,30.2646,30.0954,30.2386,201700.0
2009-10-21 12:30:00,46.46,46.63,46.36,46.41,397200.0,30.2451,30.3558,30.18,30.2126,397200.0
2009-10-21 13:00:00,46.41,46.8,46.35,46.79,275300.0,30.2126,30.4664,30.1735,30.4599,275300.0
2009-10-21 13:30:00,46.79,46.98,46.67,46.96,358300.0,30.4599,30.5836,30.3818,30.5706,358300.0
2009-10-21 14:00:00,46.97,47.0,46.78,46.94,653200.0,30.5771,30.5966,30.4534,30.5576,653200.0
2009-10-21 14:30:00,46.96,46.96,46.68,46.71,282700.0,30.5706,30.5706,30.3883,30.4079,282700.0
2009-10-21 15:00:00,46.72,46.76,46.31,46.33,415400.0,30.4144,30.4404,30.1475,30.1605,415400.0
2009-10-21 15:30:00,46.33,46.33,45.85,45.99,809100.0,30.1605,30.1605,29.848,29.9391,809100.0
2009-10-22 09:30:00,45.46,45.86,44.4,44.49,948300.0,29.5941,29.8545,28.9041,28.9627,948300.0
2009-10-22 10:00:00,44.5,45.03,44.43,44.75,828100.0,28.9692,29.3142,28.9236,29.1319,828100.0
2009-10-22 10:30:00,44.75,44.94,44.46,44.88,589800.0,29.1319,29.2556,28.9431,29.2165,589800.0
2009-10-22 11:00:00,44.87,45.0,44.37,44.38,613400.0,29.21,29.2947,28.8845,28.891,613400.0
2009-10-22 11:30:00,44.37,44.62,44.3,44.39,410700.0,28.8845,29.0473,28.839,28.8976,410700.0
2009-10-22 12:00:00,44.39,44.56,44.31,44.32,284800.0,28.8976,29.0082,28.8455,28.852,284800.0
2009-10-22 12:30:00,44.32,44.63,44.32,44.58,241000.0,28.852,29.0538,28.852,29.0212,241000.0
2009-10-22 13:00:00,44.57,44.69,44.42,44.46,239900.0,29.0147,29.0929,28.9171,28.9431,239900.0
2009-10-22 13:30:00,44.45,44.45,44.17,44.28,427400.0,28.9366,28.9366,28.7543,28.8259,427400.0
2009-10-22 14:00:00,44.28,44.33,44.05,44.21,703200.0,28.8259,28.8585,28.6762,28.7804,703200.0
2009-10-22 14:30:00,44.21,44.44,44.01,44.15,710200.0,28.7804,28.9301,28.6502,28.7413,710200.0
2009-10-22 15:00:00,44.14,44.29,44.01,44.21,856400.0,28.7348,28.8325,28.6502,28.7804,856400.0
2009-10-22 15:30:00,44.22,44.24,44.01,44.14,1311200.0,28.7869,28.7999,28.6502,28.7348,1311200.0
2009-10-23 09:30:00,44.45,44.89,44.23,44.42,678100.0,28.9366,29.223,28.7934,28.9171,678100.0
2009-10-23 10:00:00,44.44,44.65,44.18,44.33,607500.0,28.9301,29.0668,28.7608,28.8585,607500.0
2009-10-23 10:30:00,44.34,44.53,44.15,44.33,501300.0,28.865,28.9887,28.7413,28.8585,501300.0
2009-10-23 11:00:00,44.31,44.42,44.02,44.07,412000.0,28.8455,28.9171,28.6567,28.6892,412000.0
2009-10-23 11:30:00,44.06,44.36,44.04,44.33,240100.0,28.6827,28.878,28.6697,28.8585,240100.0
2009-10-23 12:00:00,44.33,44.5,44.12,44.29,225400.0,28.8585,28.9692,28.7218,28.8325,225400.0
2009-10-23 12:30:00,44.29,44.32,44.1,44.11,166300.0,28.8325,28.852,28.7088,28.7153,166300.0
2009-10-23 13:00:00,44.11,44.3,44.09,44.14,211400.0,28.7153,28.839,28.7023,28.7348,211400.0
2009-10-23 13:30:00,44.14,44.25,44.01,44.19,252100.0,28.7348,28.8064,28.6502,28.7674,252100.0
2009-10-23 14:00:00,44.17,44.4,44.01,44.28,287100.0,28.7543,28.9041,28.6502,28.8259,287100.0
2009-10-23 14:30:00,44.28,44.3,44.03,44.07,232700.0,28.8259,28.839,28.6632,28.6892,232700.0
2009-10-23 15:00:00,44.08,44.19,44.02,44.08,379400.0,28.6957,28.7674,28.6567,28.6957,379400.0
2009-10-23 15:30:00,44.09,44.14,44.01,44.13,861000.0,28.7023,28.7348,28.6502,28.7283,861000.0
2009-10-26 09:30:00,44.26,45.21,44.26,45.04,678200.0,28.8129,29.4314,28.8129,29.3207,678200.0
2009-10-26 10:00:00,45.03,45.14,44.8,44.8,362600.0,29.3142,29.3858,29.1645,29.1645,362600.0
2009-10-26 10:30:00,44.79,44.95,44.57,44.62,353800.0,29.1579,29.2621,29.0147,29.0473,353800.0
2009-10-26 11:00:00,44.62,44.78,44.28,44.32,373400.0,29.0473,29.1514,28.8259,28.852,373400.0
2009-10-26 11:30:00,44.3,44.3,43.64,43.65,700600.0,28.839,28.839,28.4093,28.4158,700600.0
2009-10-26 12:00:00,43.66,43.87,43.39,43.82,464000.0,28.4223,28.559,28.2466,28.5265,464000.0
2009-10-26 12:30:00,43.83,43.86,43.61,43.81,231300.0,28.533,28.5525,28.3898,28.52,231300.0
2009-10-26 13:00:00,43.8,43.81,43.31,43.43,308100.0,28.5135,28.52,28.1945,28.2726,308100.0
2009-10-26 13:30:00,43.42,43.82,43.41,43.64,280400.0,28.2661,28.5265,28.2596,28.4093,280400.0
2009-10-26 14:00:00,43.63,43.7,43.38,43.48,242300.0,28.4028,28.4484,28.2401,28.3051,242300.0
2009-10-26 14:30:00,43.46,43.59,43.28,43.4,447900.0,28.2921,28.3768,28.175,28.2531,447900.0
2009-10-26 15:00:00,43.4,43.53,43.24,43.28,518400.0,28.2531,28.3377,28.1489,28.175,518400.0
2009-10-26 15:30:00,43.28,43.5,43.23,43.28,975900.0,28.175,28.3182,28.1424,28.175,975900.0
2009-10-27 09:30:00,43.32,43.48,42.12,42.16,1013600.0,28.201,28.3051,27.4198,27.4458,1013600.0
2009-10-27 10:00:00,42.15,42.16,41.52,41.93,1117600.0,27.4393,27.4458,27.0292,27.2961,1117600.0
2009-10-27 10:30:00,41.94,41.94,41.48,41.57,684700.0,27.3026,27.3026,27.0032,27.0618,684700.0
2009-10-27 11:00:00,41.57,41.67,41.44,41.56,573500.0,27.0618,27.1269,26.9771,27.0552,573500.0
2009-10-27 11:30:00,41.56,41.62,41.4,41.59,688600.0,27.0552,27.0943,26.9511,27.0748,688600.0
2009-10-27 12:00:00,41.59,41.62,41.16,41.18,533700.0,27.0748,27.0943,26.7948,26.8079,533700.0
2009-10-27 12:30:00,41.18,41.48,41.09,41.39,386500.0,26.8079,27.0032,26.7493,26.9446,386500.0
2009-10-27 13:00:00,41.37,41.5,41.0,41.06,464000.0,26.9316,27.0162,26.6907,26.7297,464000.0
2009-10-27 13:30:00,41.06,41.23,40.87,40.89,397200.0,26.7297,26.8404,26.6061,26.6191,397200.0
2009-10-27 14:00:00,40.88,41.29,40.75,41.25,617900.0,26.6126,26.8795,26.5279,26.8534,617900.0
2009-10-27 14:30:00,41.25,41.28,40.92,41.1,437800.0,26.8534,26.873,26.6386,26.7558,437800.0
2009-10-27 15:00:00,41.12,41.34,41.09,41.2,821600.0,26.7688,26.912,26.7493,26.8209,821600.0
2009-10-27 15:30:00,41.21,41.24,40.93,40.99,1541200.0,26.8274,26.8469,26.6451,26.6842,1541200.0
2009-10-28 09:30:00,40.84,41.0,40.5,40.63,824000.0,26.5865,26.6907,26.3652,26.4498,824000.0
2009-10-28 10:00:00,40.63,40.96,40.16,40.17,1124000.0,26.4498,26.6646,26.1439,26.1504,1124000.0
2009-10-28 10:30:00,40.16,40.27,39.74,39.75,956700.0,26.1439,26.2155,25.8704,25.8769,956700.0
2009-10-28 11:00:00,39.74,40.38,39.68,40.37,512400.0,25.8704,26.2871,25.8314,26.2806,512400.0
2009-10-28 11:30:00,40.37,40.41,40.01,40.09,330900.0,26.2806,26.3066,26.0462,26.0983,330900.0
2009-10-28 12:00:00,40.09,40.24,39.79,39.88,255800.0,26.0983,26.1959,25.903,25.9616,255800.0
2009-10-28 12:30:00,39.88,40.0,39.77,39.92,269500.0,25.9616,26.0397,25.89,25.9876,269500.0
2009-10-28 13:00:00,39.93,40.51,39.84,40.3,453600.0,25.9941,26.3717,25.9355,26.235,453600.0
2009-10-28 13:30:00,40.29,40.51,40.2,40.34,279200.0,26.2285,26.3717,26.1699,26.261,279200.0
2009-10-28 14:00:00,40.35,40.41,40.2,40.3,556300.0,26.2675,26.3066,26.1699,26.235,556300.0
2009-10-28 14:30:00,40.29,40.34,40.11,40.14,538100.0,26.2285,26.261,26.1113,26.1308,538100.0
2009-10-28 15:00:00,40.14,40.21,39.95,40.05,731300.0,26.1308,26.1764,26.0071,26.0722,731300.0
2009-10-28 15:30:00,40.04,40.18,39.85,39.98,1082300.0,26.0657,26.1569,25.942,26.0267,1082300.0
2009-10-29 09:30:00,40.69,41.23,40.51,40.66,868600.0,26.4889,26.8404,26.3717,26.4694,868600.0
2009-10-29 10:00:00,40.66,41.16,40.59,40.95,598200.0,26.4694,26.7948,26.4238,26.6581,598200.0
2009-10-29 10:30:00,40.94,41.26,40.85,41.24,542900.0,26.6516,26.8599,26.593,26.8469,542900.0
2009-10-29 11:00:00,41.23,41.44,41.19,41.27,453900.0,26.8404,26.9771,26.8144,26.8665,453900.0
2009-10-29 11:30:00,41.28,41.43,41.07,41.15,196500.0,26.873,26.9706,26.7363,26.7883,196500.0
2009-10-29 12:00:00,41.15,41.55,41.14,41.53,274000.0,26.7883,27.0487,26.7818,27.0357,274000.0
2009-10-29 12:30:00,41.53,41.72,41.4,41.4,288100.0,27.0357,27.1594,26.9511,26.9511,288100.0
2009-10-29 13:00:00,41.41,41.46,41.28,41.38,204200.0,26.9576,26.9901,26.873,26.9381,204200.0
2009-10-29 13:30:00,41.38,41.54,41.37,41.46,287500.0,26.9381,27.0422,26.9316,26.9901,287500.0
2009-10-29 14:00:00,41.46,41.54,41.34,41.42,369800.0,26.9901,27.0422,26.912,26.9641,369800.0
2009-10-29 14:30:00,41.42,41.57,41.41,41.42,327000.0,26.9641,27.0618,26.9576,26.9641,327000.0
2009-10-29 15:00:00,41.41,41.51,41.28,41.31,475500.0,26.9576,27.0227,26.873,26.8925,475500.0
2009-10-29 15:30:00,41.31,41.33,41.1,41.21,856500.0,26.8925,26.9055,26.7558,26.8274,856500.0
2009-10-30 09:30:00,41.29,41.36,40.37,40.44,666000.0,26.8795,26.925,26.2806,26.3261,666000.0
2009-10-30 10:00:00,40.45,40.52,40.01,40.05,618200.0,26.3326,26.3782,26.0462,26.0722,618200.0
2009-10-30 10:30:00,40.05,40.42,39.98,40.35,476100.0,26.0722,26.3131,26.0267,26.2675,476100.0
2009-10-30 11:00:00,40.34,40.35,40.16,40.32,245100.0,26.261,26.2675,26.1439,26.248,245100.0
2009-10-30 11:30:00,40.31,40.45,39.86,40.05,372000.0,26.2415,26.3326,25.9486,26.0722,372000.0
2009-10-30 12:00:00,40.05,40.21,39.5,39.56,429000.0,26.0722,26.1764,25.7142,25.7533,429000.0
2009-10-30 12:30:00,39.55,39.84,39.39,39.42,397700.0,25.7467,25.9355,25.6426,25.6621,397700.0
2009-10-30 13:00:00,39.43,39.73,39.32,39.44,378600.0,25.6686,25.8639,25.597,25.6751,378600.0
2009-10-30 13:30:00,39.45,39.58,39.18,39.34,294200.0,25.6817,25.7663,25.5059,25.61,294200.0
2009-10-30 14:00:00,39.35,39.85,39.34,39.79,588900.0,25.6166,25.942,25.61,25.903,588900.0
2009-10-30 14:30:00,39.79,39.86,39.57,39.77,579800.0,25.903,25.9486,25.7598,25.89,579800.0
2009-10-30 15:00:00,39.77,39.81,39.5,39.64,694500.0,25.89,25.916,25.7142,25.8053,694500.0
2009-10-30 15:30:00,39.63,39.98,39.62,39.82,1184400.0,25.7988,26.0267,25.7923,25.9225,1184400.0
2009-11-02 09:30:00,40.07,40.34,39.76,40.09,468300.0,26.0853,26.261,25.8835,26.0983,468300.0
2009-11-02 10:00:00,40.11,40.81,40.1,40.56,625900.0,26.1113,26.567,26.1048,26.4043,625900.0
2009-11-02 10:30:00,40.57,40.68,40.29,40.3,373100.0,26.4108,26.4824,26.2285,26.235,373100.0
2009-11-02 11:00:00,40.3,40.55,40.12,40.42,305200.0,26.235,26.3977,26.1178,26.3131,305200.0
2009-11-02 11:30:00,40.42,40.51,40.27,40.33,181300.0,26.3131,26.3717,26.2155,26.2545,181300.0
2009-11-02 12:00:00,40.34,40.37,39.78,39.82,235700.0,26.261,26.2806,25.8965,25.9225,235700.0
2009-11-02 12:30:00,39.81,39.91,39.0,39.0,496800.0,25.916,25.9811,25.3887,25.3887,496800.0
2009-11-02 13:00:00,39.01,39.39,39.0,39.18,529000.0,25.3952,25.6426,25.3887,25.5059,529000.0
2009-11-02 13:30:00,39.16,39.16,38.41,38.44,753400.0,25.4929,25.4929,25.0046,25.0241,753400.0
2009-11-02 14:00:00,38.42,38.69,38.31,38.69,986200.0,25.0111,25.1869,24.9395,25.1869,986200.0
2009-11-02 14:30:00,38.69,38.83,38.27,38.41,915800.0,25.1869,25.278,24.9135,25.0046,915800.0
2009-11-02 15:00:00,38.42,38.67,38.3,38.53,990300.0,25.0111,25.1739,24.933,25.0827,990300.0
2009-11-02 15:30:00,38.54,39.07,38.5,38.96,1177900.0,25.0892,25.4343,25.0632,25.3627,1177900.0
2009-11-03 09:30:00,38.61,39.15,38.37,38.9,758800.0,25.1348,25.4864,24.9786,25.3236,758800.0
2009-11-03 10:00:00,38.92,39.17,38.5,38.61,752100.0,25.3366,25.4994,25.0632,25.1348,752100.0
2009-11-03 10:30:00,38.61,39.07,38.59,38.79,691400.0,25.1348,25.4343,25.1218,25.252,691400.0
2009-11-03 11:00:00,38.8,39.04,38.62,38.71,444900.0,25.2585,25.4147,25.1413,25.1999,444900.0
2009-11-03 11:30:00,38.71,38.81,38.32,38.8,387900.0,25.1999,25.265,24.946,25.2585,387900.0
2009-11-03 12:00:00,38.8,38.92,38.59,38.79,333900.0,25.2585,25.3366,25.1218,25.252,333900.0
2009-11-03 12:30:00,38.79,39.3,38.78,39.09,335700.0,25.252,25.584,25.2455,25.4473,335700.0
2009-11-03 13:00:00,39.09,39.17,38.82,38.9,391500.0,25.4473,25.4994,25.2715,25.3236,391500.0
2009-11-03 13:30:00,38.88,39.15,38.87,39.15,265400.0,25.3106,25.4864,25.3041,25.4864,265400.0
2009-11-03 14:00:00,39.14,39.31,39.09,39.1,534500.0,25.4798,25.5905,25.4473,25.4538,534500.0
2009-11-03 14:30:00,39.11,39.2,38.75,38.8,518200.0,25.4603,25.5189,25.226,25.2585,518200.0
2009-11-03 15:00:00,38.8,38.98,38.76,38.96,325800.0,25.2585,25.3757,25.2325,25.3627,325800.0
2009-11-03 15:30:00,38.96,39.12,38.9,39.02,846600.0,25.3627,25.4668,25.3236,25.4017,846600.0
2009-11-04 09:30:00,39.53,39.72,39.21,39.45,654300.0,25.7337,25.8574,25.5254,25.6817,654300.0
2009-11-04 10:00:00,39.44,39.61,39.2,39.39,694400.0,25.6751,25.7858,25.5189,25.6426,694400.0
2009-11-04 10:30:00,39.4,39.5,39.26,39.45,363300.0,25.6491,25.7142,25.558,25.6817,363300.0
2009-11-04 11:00:00,39.45,39.46,39.27,39.27,292600.0,25.6817,25.6882,25.5645,25.5645,292600.0
2009-11-04 11:30:00,39.27,39.29,39.09,39.1,342200.0,25.5645,25.5775,25.4473,25.4538,342200.0
2009-11-04 12:00:00,39.09,39.15,38.81,38.95,370700.0,25.4473,25.4864,25.265,25.3562,370700.0
2009-11-04 12:30:00,38.95,39.16,38.89,38.92,198200.0,25.3562,25.4929,25.3171,25.3366,198200.0
2009-11-04 13:00:00,38.91,38.97,38.79,38.88,230900.0,25.3301,25.3692,25.252,25.3106,230900.0
2009-11-04 13:30:00,38.88,39.03,38.86,39.01,169700.0,25.3106,25.4082,25.2976,25.3952,169700.0
2009-11-04 14:00:00,39.0,39.36,38.75,38.85,631900.0,25.3887,25.6231,25.226,25.2911,631900.0
2009-11-04 14:30:00,38.84,39.36,38.76,39.26,605300.0,25.2845,25.6231,25.2325,25.558,605300.0
2009-11-04 15:00:00,39.24,39.31,39.0,39.08,444200.0,25.5449,25.5905,25.3887,25.4408,444200.0
2009-11-04 15:30:00,39.1,39.1,38.59,38.66,1064600.0,25.4538,25.4538,25.1218,25.1674,1064600.0
2009-11-05 09:30:00,39.02,39.42,38.99,39.3,597400.0,25.4017,25.6621,25.3822,25.584,597400.0
2009-11-05 10:00:00,39.3,39.55,39.24,39.44,483700.0,25.584,25.7467,25.5449,25.6751,483700.0
2009-11-05 10:30:00,39.45,39.66,39.45,39.5,296800.0,25.6817,25.8184,25.6817,25.7142,296800.0
2009-11-05 11:00:00,39.51,39.64,39.4,39.53,292200.0,25.7207,25.8053,25.6491,25.7337,292200.0
2009-11-05 11:30:00,39.53,39.72,39.29,39.31,448000.0,25.7337,25.8574,25.5775,25.5905,448000.0
2009-11-05 12:00:00,39.32,39.63,39.25,39.61,221900.0,25.597,25.7988,25.5515,25.7858,221900.0
2009-11-05 12:30:00,39.62,39.7,39.5,39.63,193700.0,25.7923,25.8444,25.7142,25.7988,193700.0
2009-11-05 13:00:00,39.63,39.71,39.52,39.64,165200.0,25.7988,25.8509,25.7272,25.8053,165200.0
2009-11-05 13:30:00,39.65,39.74,39.57,39.6,163000.0,25.8118,25.8704,25.7598,25.7793,163000.0
2009-11-05 14:00:00,39.6,39.69,39.51,39.62,196900.0,25.7793,25.8379,25.7207,25.7923,196900.0
2009-11-05 14:30:00,39.62,39.75,39.56,39.72,193300.0,25.7923,25.8769,25.7533,25.8574,193300.0
2009-11-05 15:00:00,39.72,39.75,39.6,39.7,303600.0,25.8574,25.8769,25.7793,25.8444,303600.0
2009-11-05 15:30:00,39.7,39.76,39.62,39.74,589400.0,25.8444,25.8835,25.7923,25.8704,589400.0
2009-11-06 09:30:00,39.36,40.46,39.16,40.28,622300.0,25.6231,26.3392,25.4929,26.222,622300.0
2009-11-06 10:00:00,40.29,40.81,39.5,39.54,500000.0,26.2285,26.567,25.7142,25.7402,500000.0
2009-11-06 10:30:00,39.54,39.73,39.32,39.57,365800.0,25.7402,25.8639,25.597,25.7598,365800.0
2009-11-06 11:00:00,39.57,39.72,39.39,39.59,227700.0,25.7598,25.8574,25.6426,25.7728,227700.0
2009-11-06 11:30:00,39.6,39.89,39.52,39.74,310600.0,25.7793,25.9681,25.7272,25.8704,310600.0
2009-11-06 12:00:00,39.74,39.85,39.65,39.71,185000.0,25.8704,25.942,25.8118,25.8509,185000.0
2009-11-06 12:30:00,39.72,39.8,39.58,39.64,173800.0,25.8574,25.9095,25.7663,25.8053,173800.0
2009-11-06 13:00:00,39.65,39.72,39.57,39.65,200200.0,25.8118,25.8574,25.7598,25.8118,200200.0
2009-11-06 13:30:00,39.65,39.7,39.49,39.5,182500.0,25.8118,25.8444,25.7077,25.7142,182500.0
2009-11-06 14:00:00,39.49,39.5,39.26,39.34,315900.0,25.7077,25.7142,25.558,25.61,315900.0
2009-11-06 14:30:00,39.34,39.38,39.18,39.26,320500.0,25.61,25.6361,25.5059,25.558,320500.0
2009-11-06 15:00:00,39.25,39.26,39.14,39.21,427400.0,25.5515,25.558,25.4798,25.5254,427400.0
2009-11-06 15:30:00,39.21,39.39,39.2,39.37,589500.0,25.5254,25.6426,25.5189,25.6296,589500.0
2009-11-09 09:30:00,39.93,40.75,39.77,40.75,520600.0,25.9941,26.5279,25.89,26.5279,520600.0
2009-11-09 10:00:00,40.75,41.0,40.73,40.84,516000.0,26.5279,26.6907,26.5149,26.5865,516000.0
2009-11-09 10:30:00,40.85,41.04,40.74,41.0,407200.0,26.593,26.7167,26.5214,26.6907,407200.0
2009-11-09 11:00:00,41.0,41.2,40.91,41.19,415100.0,26.6907,26.8209,26.6321,26.8144,415100.0
2009-11-09 11:30:00,41.2,41.31,41.15,41.19,297500.0,26.8209,26.8925,26.7883,26.8144,297500.0
2009-11-09 12:00:00,41.18,41.27,41.12,41.16,262800.0,26.8079,26.8665,26.7688,26.7948,262800.0
2009-11-09 12:30:00,41.16,41.35,41.1,41.33,354200.0,26.7948,26.9185,26.7558,26.9055,354200.0
2009-11-09 13:00:00,41.33,41.37,41.13,41.16,224700.0,26.9055,26.9316,26.7753,26.7948,224700.0
2009-11-09 13:30:00,41.16,41.33,41.16,41.3,294900.0,26.7948,26.9055,26.7948,26.886,294900.0
2009-11-09 14:00:00,41.29,41.3,41.1,41.12,330200.0,26.8795,26.886,26.7558,26.7688,330200.0
2009-11-09 14:30:00,41.13,41.41,41.1,41.33,421600.0,26.7753,26.9576,26.7558,26.9055,421600.0
2009-11-09 15:00:00,41.33,41.39,41.1,41.11,517900.0,26.9055,26.9446,26.7558,26.7623,517900.0
2009-11-09 15:30:00,41.11,41.4,41.06,41.37,1085800.0,26.7623,26.9511,26.7297,26.9316,1085800.0
2009-11-10 09:30:00,41.24,41.38,41.0,41.1,585300.0,26.8469,26.9381,26.6907,26.7558,585300.0
2009-11-10 10:00:00,41.1,41.23,40.95,41.07,414700.0,26.7558,26.8404,26.6581,26.7363,414700.0
2009-11-10 10:30:00,41.08,41.18,40.47,40.49,358800.0,26.7428,26.8079,26.3457,26.3587,358800.0
2009-11-10 11:00:00,40.49,40.6,40.2,40.43,374900.0,26.3587,26.4303,26.1699,26.3196,374900.0
2009-11-10 11:30:00,40.42,40.65,40.3,40.49,161200.0,26.3131,26.4628,26.235,26.3587,161200.0
2009-11-10 12:00:00,40.47,40.5,40.21,40.21,167600.0,26.3457,26.3652,26.1764,26.1764,167600.0
2009-11-10 12:30:00,40.21,40.53,40.21,40.46,182700.0,26.1764,26.3847,26.1764,26.3392,182700.0
2009-11-10 13:00:00,40.45,40.54,40.31,40.51,201400.0,26.3326,26.3912,26.2415,26.3717,201400.0
2009-11-10 13:30:00,40.53,40.8,40.52,40.77,245200.0,26.3847,26.5605,26.3782,26.541,245200.0
2009-11-10 14:00:00,40.78,40.96,40.71,40.92,335400.0,26.5475,26.6646,26.5019,26.6386,335400.0
2009-11-10 14:30:00,40.92,41.06,40.92,41.02,291500.0,26.6386,26.7297,26.6386,26.7037,291500.0
2009-11-10 15:00:00,41.01,41.1,40.88,40.93,391100.0,26.6972,26.7558,26.6126,26.6451,391100.0
2009-11-10 15:30:00,40.93,40.94,40.64,40.74,970100.0,26.6451,26.6516,26.4563,26.5214,970100.0
2009-11-11 09:30:00,41.27,41.75,41.27,41.75,501200.0,26.8665,27.1789,26.8665,27.1789,501200.0
2009-11-11 10:00:00,41.75,42.01,41.63,42.0,479000.0,27.1789,27.3482,27.1008,27.3417,479000.0
2009-11-11 10:30:00,42.0,42.06,41.69,41.81,606700.0,27.3417,27.3807,27.1399,27.218,606700.0
2009-11-11 11:00:00,41.81,41.89,41.65,41.82,474800.0,27.218,27.2701,27.1138,27.2245,474800.0
2009-11-11 11:30:00,41.82,41.99,41.74,41.87,331300.0,27.2245,27.3352,27.1724,27.2571,331300.0
2009-11-11 12:00:00,41.86,41.92,41.78,41.92,250200.0,27.2505,27.2896,27.1985,27.2896,250200.0
2009-11-11 12:30:00,41.92,42.19,41.92,41.92,356700.0,27.2896,27.4654,27.2896,27.2896,356700.0
2009-11-11 13:00:00,41.91,41.98,41.72,41.76,147600.0,27.2831,27.3287,27.1594,27.1854,147600.0
2009-11-11 13:30:00,41.76,41.83,41.54,41.69,275500.0,27.1854,27.231,27.0422,27.1399,275500.0
2009-11-11 14:00:00,41.67,41.88,41.66,41.7,169400.0,27.1269,27.2636,27.1203,27.1464,169400.0
2009-11-11 14:30:00,41.7,41.88,41.68,41.84,197100.0,27.1464,27.2636,27.1334,27.2375,197100.0
2009-11-11 15:00:00,41.84,41.87,41.64,41.66,295600.0,27.2375,27.2571,27.1073,27.1203,295600.0
2009-11-11 15:30:00,41.65,41.71,41.4,41.49,963100.0,27.1138,27.1529,26.9511,27.0097,963100.0
2009-11-12 09:30:00,41.31,41.9,41.28,41.71,458600.0,26.8925,27.2766,26.873,27.1529,458600.0
2009-11-12 10:00:00,41.71,41.76,41.26,41.51,362000.0,27.1529,27.1854,26.8599,27.0227,362000.0
2009-11-12 10:30:00,41.51,41.51,41.15,41.25,420500.0,27.0227,27.0227,26.7883,26.8534,420500.0
2009-11-12 11:00:00,41.22,41.24,40.68,40.73,484000.0,26.8339,26.8469,26.4824,26.5149,484000.0
2009-11-12 11:30:00,40.72,40.72,40.31,40.34,500600.0,26.5084,26.5084,26.2415,26.261,500600.0
2009-11-12 12:00:00,40.35,40.67,40.34,40.59,320500.0,26.2675,26.4759,26.261,26.4238,320500.0
2009-11-12 12:30:00,40.58,40.64,40.42,40.58,182300.0,26.4173,26.4563,26.3131,26.4173,182300.0
2009-11-12 13:00:00,40.58,40.62,40.41,40.58,221800.0,26.4173,26.4433,26.3066,26.4173,221800.0
2009-11-12 13:30:00,40.59,40.81,40.58,40.81,176600.0,26.4238,26.567,26.4173,26.567,176600.0
2009-11-12 14:00:00,40.81,41.07,40.78,40.89,310100.0,26.567,26.7363,26.5475,26.6191,310100.0
2009-11-12 14:30:00,40.88,40.9,40.55,40.64,233900.0,26.6126,26.6256,26.3977,26.4563,233900.0
2009-11-12 15:00:00,40.64,40.72,40.52,40.61,227100.0,26.4563,26.5084,26.3782,26.4368,227100.0
2009-11-12 15:30:00,40.61,40.72,40.46,40.59,855300.0,26.4368,26.5084,26.3392,26.4238,855300.0
2009-11-13 09:30:00,40.76,40.92,40.35,40.41,415400.0,26.5345,26.6386,26.2675,26.3066,415400.0
2009-11-13 10:00:00,40.41,40.78,40.3,40.69,450000.0,26.3066,26.5475,26.235,26.4889,450000.0
2009-11-13 10:30:00,40.67,40.84,40.5,40.74,308100.0,26.4759,26.5865,26.3652,26.5214,308100.0
2009-11-13 11:00:00,40.75,40.82,40.72,40.73,190800.0,26.5279,26.5735,26.5084,26.5149,190800.0
2009-11-13 11:30:00,40.73,40.93,40.73,40.86,168500.0,26.5149,26.6451,26.5149,26.5995,168500.0
2009-11-13 12:00:00,40.86,41.22,40.85,41.19,308100.0,26.5995,26.8339,26.593,26.8144,308100.0
2009-11-13 12:30:00,41.18,41.21,40.96,40.96,154500.0,26.8079,26.8274,26.6646,26.6646,154500.0
2009-11-13 13:00:00,40.96,41.03,40.9,40.95,102700.0,26.6646,26.7102,26.6256,26.6581,102700.0
2009-11-13 13:30:00,40.96,40.96,40.76,40.78,148300.0,26.6646,26.6646,26.5345,26.5475,148300.0
2009-11-13 14:00:00,40.79,40.9,40.67,40.73,142800.0,26.554,26.6256,26.4759,26.5149,142800.0
2009-11-13 14:30:00,40.73,40.76,40.54,40.55,195800.0,26.5149,26.5345,26.3912,26.3977,195800.0
2009-11-13 15:00:00,40.54,40.77,40.5,40.67,185200.0,26.3912,26.541,26.3652,26.4759,185200.0
2009-11-13 15:30:00,40.68,40.95,40.62,40.85,590800.0,26.4824,26.6581,26.4433,26.593,590800.0
2009-11-16 09:30:00,41.31,41.76,41.17,41.72,351900.0,26.8925,27.1854,26.8014,27.1594,351900.0
2009-11-16 10:00:00,41.73,41.98,41.69,41.85,300300.0,27.1659,27.3287,27.1399,27.244,300300.0
2009-11-16 10:30:00,41.85,42.08,41.85,42.05,288500.0,27.244,27.3938,27.244,27.3742,288500.0
2009-11-16 11:00:00,42.05,42.12,41.93,42.09,185700.0,27.3742,27.4198,27.2961,27.4003,185700.0
2009-11-16 11:30:00,42.08,42.47,42.07,42.36,325300.0,27.3938,27.6476,27.3873,27.576,325300.0
2009-11-16 12:00:00,42.35,42.43,41.87,41.98,412500.0,27.5695,27.6216,27.2571,27.3287,412500.0
2009-11-16 12:30:00,41.97,42.3,41.97,42.19,297200.0,27.3222,27.537,27.3222,27.4654,297200.0
2009-11-16 13:00:00,42.21,42.33,42.14,42.21,159400.0,27.4784,27.5565,27.4328,27.4784,159400.0
2009-11-16 13:30:00,42.2,42.37,42.18,42.33,152300.0,27.4719,27.5825,27.4589,27.5565,152300.0
2009-11-16 14:00:00,42.32,42.47,42.3,42.43,307400.0,27.55,27.6476,27.537,27.6216,307400.0
2009-11-16 14:30:00,42.43,42.46,42.16,42.27,215600.0,27.6216,27.6411,27.4458,27.5174,215600.0
2009-11-16 15:00:00,42.27,42.27,41.8,41.82,372800.0,27.5174,27.5174,27.2115,27.2245,372800.0
2009-11-16 15:30:00,41.81,42.0,41.73,41.99,683000.0,27.218,27.3417,27.1659,27.3352,683000.0
2009-11-17 09:30:00,41.74,41.99,41.47,41.5,396000.0,27.1724,27.3352,26.9967,27.0162,396000.0
2009-11-17 10:00:00,41.5,41.72,41.25,41.69,403000.0,27.0162,27.1594,26.8534,27.1399,403000.0
2009-11-17 10:30:00,41.68,41.7,41.49,41.56,205200.0,27.1334,27.1464,27.0097,27.0552,205200.0
2009-11-17 11:00:00,41.56,41.74,41.4,41.57,168600.0,27.0552,27.1724,26.9511,27.0618,168600.0
2009-11-17 11:30:00,41.57,41.77,41.49,41.73,116400.0,27.0618,27.192,27.0097,27.1659,116400.0
2009-11-17 12:00:00,41.74,41.98,41.6,41.84,158500.0,27.1724,27.3287,27.0813,27.2375,158500.0
2009-11-17 12:30:00,41.85,42.0,41.83,41.96,151700.0,27.244,27.3417,27.231,27.3156,151700.0
2009-11-17 13:00:00,41.96,42.11,41.78,42.05,211100.0,27.3156,27.4133,27.1985,27.3742,211100.0
2009-11-17 13:30:00,42.05,42.19,42.03,42.08,156600.0,27.3742,27.4654,27.3612,27.3938,156600.0
2009-11-17 14:00:00,42.1,42.1,41.9,41.95,151300.0,27.4068,27.4068,27.2766,27.3091,151300.0
2009-11-17 14:30:00,41.94,42.05,41.86,42.0,138000.0,27.3026,27.3742,27.2505,27.3417,138000.0
2009-11-17 15:00:00,42.01,42.15,41.97,42.09,194400.0,27.3482,27.4393,27.3222,27.4003,194400.0
2009-11-17 15:30:00,42.1,42.23,42.06,42.21,551900.0,27.4068,27.4914,27.3807,27.4784,551900.0
2009-11-18 09:30:00,42.49,42.88,42.34,42.42,719400.0,27.6607,27.9146,27.563,27.6151,719400.0
2009-11-18 10:00:00,42.43,42.6,42.25,42.55,297800.0,27.6216,27.7323,27.5044,27.6997,297800.0
2009-11-18 10:30:00,42.56,42.77,42.4,42.43,189600.0,27.7062,27.8429,27.6021,27.6216,189600.0
2009-11-18 11:00:00,42.44,42.64,42.26,42.49,175200.0,27.6281,27.7583,27.5109,27.6607,175200.0
2009-11-18 11:30:00,42.49,42.49,42.24,42.26,170400.0,27.6607,27.6607,27.4979,27.5109,170400.0
2009-11-18 12:00:00,42.26,42.41,42.2,42.22,184500.0,27.5109,27.6086,27.4719,27.4849,184500.0
2009-11-18 12:30:00,42.22,42.31,41.92,41.98,215800.0,27.4849,27.5435,27.2896,27.3287,215800.0
2009-11-18 13:00:00,41.98,41.99,41.76,41.82,212100.0,27.3287,27.3352,27.1854,27.2245,212100.0
2009-11-18 13:30:00,41.82,41.88,41.66,41.67,292300.0,27.2245,27.2636,27.1203,27.1269,292300.0
2009-11-18 14:00:00,41.67,41.84,41.5,41.51,335800.0,27.1269,27.2375,27.0162,27.0227,335800.0
2009-11-18 14:30:00,41.51,41.61,41.37,41.43,287100.0,27.0227,27.0878,26.9316,26.9706,287100.0
2009-11-18 15:00:00,41.43,41.8,41.41,41.73,279200.0,26.9706,27.2115,26.9576,27.1659,279200.0
2009-11-18 15:30:00,41.73,41.93,41.64,41.89,519000.0,27.1659,27.2961,27.1073,27.2701,519000.0
2009-11-19 09:30:00,41.48,41.71,40.55,40.75,483500.0,27.0032,27.1529,26.3977,26.5279,483500.0
2009-11-19 10:00:00,40.75,40.86,40.57,40.62,416000.0,26.5279,26.5995,26.4108,26.4433,416000.0
2009-11-19 10:30:00,40.61,40.69,40.48,40.55,313100.0,26.4368,26.4889,26.3522,26.3977,313100.0
2009-11-19 11:00:00,40.54,40.83,40.52,40.78,192300.0,26.3912,26.58,26.3782,26.5475,192300.0
2009-11-19 11:30:00,40.78,40.88,40.62,40.84,79200.0,26.5475,26.6126,26.4433,26.5865,79200.0
2009-11-19 12:00:00,40.84,40.88,40.7,40.77,117600.0,26.5865,26.6126,26.4954,26.541,117600.0
2009-11-19 12:30:00,40.78,40.87,40.63,40.79,172500.0,26.5475,26.6061,26.4498,26.554,172500.0
2009-11-19 13:00:00,40.79,40.87,40.56,40.83,193200.0,26.554,26.6061,26.4043,26.58,193200.0
2009-11-19 13:30:00,40.83,41.07,40.79,41.06,128900.0,26.58,26.7363,26.554,26.7297,128900.0
2009-11-19 14:00:00,41.06,41.17,40.95,41.14,166000.0,26.7297,26.8014,26.6581,26.7818,166000.0
2009-11-19 14:30:00,41.15,41.2,41.03,41.19,235100.0,26.7883,26.8209,26.7102,26.8144,235100.0
2009-11-19 15:00:00,41.18,41.29,41.07,41.19,255900.0,26.8079,26.8795,26.7363,26.8144,255900.0
2009-11-19 15:30:00,41.19,41.32,41.09,41.28,646200.0,26.8144,26.899,26.7493,26.873,646200.0
2009-11-20 09:30:00,40.8,41.24,40.67,40.72,723200.0,26.5605,26.8469,26.4759,26.5084,723200.0
2009-11-20 10:00:00,40.72,40.86,40.5,40.8,272300.0,26.5084,26.5995,26.3652,26.5605,272300.0
2009-11-20 10:30:00,40.8,40.83,40.61,40.67,173200.0,26.5605,26.58,26.4368,26.4759,173200.0
2009-11-20 11:00:00,40.66,40.72,40.46,40.49,226000.0,26.4694,26.5084,26.3392,26.3587,226000.0
2009-11-20 11:30:00,40.49,40.7,40.48,40.66,182900.0,26.3587,26.4954,26.3522,26.4694,182900.0
2009-11-20 12:00:00,40.66,40.66,40.53,40.57,202900.0,26.4694,26.4694,26.3847,26.4108,202900.0
2009-11-20 12:30:00,40.56,40.63,40.52,40.57,195300.0,26.4043,26.4498,26.3782,26.4108,195300.0
2009-11-20 13:00:00,40.56,40.7,40.55,40.61,169000.0,26.4043,26.4954,26.3977,26.4368,169000.0
2009-11-20 13:30:00,40.61,40.77,40.57,40.77,211100.0,26.4368,26.541,26.4108,26.541,211100.0
2009-11-20 14:00:00,40.76,40.99,40.75,40.97,205800.0,26.5345,26.6842,26.5279,26.6712,205800.0
2009-11-20 14:30:00,40.97,41.04,40.8,40.84,251700.0,26.6712,26.7167,26.5605,26.5865,251700.0
2009-11-20 15:00:00,40.84,41.03,40.81,41.02,253700.0,26.5865,26.7102,26.567,26.7037,253700.0
2009-11-20 15:30:00,41.02,41.2,41.01,41.08,704000.0,26.7037,26.8209,26.6972,26.7428,704000.0
2009-11-23 09:30:00,42.06,42.25,41.85,42.15,411900.0,27.3807,27.5044,27.244,27.4393,411900.0
2009-11-23 10:00:00,42.15,42.32,42.01,42.14,325800.0,27.4393,27.55,27.3482,27.4328,325800.0
2009-11-23 10:30:00,42.14,42.15,42.01,42.09,285300.0,27.4328,27.4393,27.3482,27.4003,285300.0
2009-11-23 11:00:00,42.1,42.23,42.05,42.12,215800.0,27.4068,27.4914,27.3742,27.4198,215800.0
2009-11-23 11:30:00,42.12,42.19,41.93,41.95,245200.0,27.4198,27.4654,27.2961,27.3091,245200.0
2009-11-23 12:00:00,41.94,42.06,41.9,41.9,167400.0,27.3026,27.3807,27.2766,27.2766,167400.0
2009-11-23 12:30:00,41.9,41.98,41.73,41.81,161600.0,27.2766,27.3287,27.1659,27.218,161600.0
2009-11-23 13:00:00,41.81,41.84,41.57,41.62,169300.0,27.218,27.2375,27.0618,27.0943,169300.0
2009-11-23 13:30:00,41.62,41.65,41.48,41.52,136600.0,27.0943,27.1138,27.0032,27.0292,136600.0
2009-11-23 14:00:00,41.52,41.54,41.37,41.5,215700.0,27.0292,27.0422,26.9316,27.0162,215700.0
2009-11-23 14:30:00,41.49,41.66,41.49,41.62,163500.0,27.0097,27.1203,27.0097,27.0943,163500.0
2009-11-23 15:00:00,41.62,41.75,41.59,41.65,201900.0,27.0943,27.1789,27.0748,27.1138,201900.0
2009-11-23 15:30:00,41.65,41.73,41.49,41.71,534500.0,27.1138,27.1659,27.0097,27.1529,534500.0
2009-11-24 09:30:00,41.8,41.8,41.16,41.18,268800.0,27.2115,27.2115,26.7948,26.8079,268800.0
2009-11-24 10:00:00,41.18,41.49,41.15,41.22,248500.0,26.8079,27.0097,26.7883,26.8339,248500.0
2009-11-24 10:30:00,41.22,41.6,41.21,41.51,273900.0,26.8339,27.0813,26.8274,27.0227,273900.0
2009-11-24 11:00:00,41.52,41.57,41.19,41.2,193200.0,27.0292,27.0618,26.8144,26.8209,193200.0
2009-11-24 11:30:00,41.2,41.56,41.17,41.55,168200.0,26.8209,27.0552,26.8014,27.0487,168200.0
2009-11-24 12:00:00,41.55,41.6,41.5,41.56,117700.0,27.0487,27.0813,27.0162,27.0552,117700.0
2009-11-24 12:30:00,41.55,41.65,41.49,41.54,198500.0,27.0487,27.1138,27.0097,27.0422,198500.0
2009-11-24 13:00:00,41.54,41.75,41.53,41.69,142000.0,27.0422,27.1789,27.0357,27.1399,142000.0
2009-11-24 13:30:00,41.68,41.78,41.63,41.73,106400.0,27.1334,27.1985,27.1008,27.1659,106400.0
2009-11-24 14:00:00,41.72,41.89,41.6,41.86,159800.0,27.1594,27.2701,27.0813,27.2505,159800.0
2009-11-24 14:30:00,41.84,42.04,41.82,41.9,211200.0,27.2375,27.3677,27.2245,27.2766,211200.0
2009-11-24 15:00:00,41.91,42.0,41.82,41.94,270900.0,27.2831,27.3417,27.2245,27.3026,270900.0
2009-11-24 15:30:00,41.95,41.97,41.8,41.97,613600.0,27.3091,27.3222,27.2115,27.3222,613600.0
2009-11-25 09:30:00,42.13,42.35,41.85,42.32,318800.0,27.4263,27.5695,27.244,27.55,318800.0
2009-11-25 10:00:00,42.32,42.6,42.3,42.58,448400.0,27.55,27.7323,27.537,27.7193,448400.0
2009-11-25 10:30:00,42.57,42.97,42.57,42.72,487500.0,27.7127,27.9731,27.7127,27.8104,487500.0
2009-11-25 11:00:00,42.72,42.96,42.69,42.95,284600.0,27.8104,27.9666,27.7909,27.9601,284600.0
2009-11-25 11:30:00,42.95,43.1,42.86,42.89,295900.0,27.9601,28.0578,27.9015,27.9211,295900.0
2009-11-25 12:00:00,42.9,43.1,42.87,43.09,190900.0,27.9276,28.0578,27.908,28.0513,190900.0
2009-11-25 12:30:00,43.08,43.33,43.04,43.29,419700.0,28.0448,28.2075,28.0187,28.1815,419700.0
2009-11-25 13:00:00,43.3,43.46,43.14,43.17,281300.0,28.188,28.2921,28.0838,28.1033,281300.0
2009-11-25 13:30:00,43.16,43.21,43.13,43.17,192400.0,28.0968,28.1294,28.0773,28.1033,192400.0
2009-11-25 14:00:00,43.16,43.2,43.1,43.17,184100.0,28.0968,28.1229,28.0578,28.1033,184100.0
2009-11-25 14:30:00,43.16,43.38,43.16,43.37,300900.0,28.0968,28.2401,28.0968,28.2335,300900.0
2009-11-25 15:00:00,43.37,43.38,43.14,43.15,294500.0,28.2335,28.2401,28.0838,28.0903,294500.0
2009-11-25 15:30:00,43.15,43.18,43.04,43.08,719100.0,28.0903,28.1099,28.0187,28.0448,719100.0
2009-11-27 09:30:00,41.79,41.8,40.91,41.77,454900.0,27.205,27.2115,26.6321,27.192,454900.0
2009-11-27 10:00:00,41.79,42.03,41.7,41.89,230600.0,27.205,27.3612,27.1464,27.2701,230600.0
2009-11-27 10:30:00,41.88,42.07,41.8,42.01,195600.0,27.2636,27.3873,27.2115,27.3482,195600.0
2009-11-27 11:00:00,42.01,42.18,41.84,41.93,257600.0,27.3482,27.4589,27.2375,27.2961,257600.0
2009-11-27 11:30:00,41.94,42.0,41.85,41.95,215700.0,27.3026,27.3417,27.244,27.3091,215700.0
2009-11-27 12:00:00,41.93,42.01,41.85,41.94,245900.0,27.2961,27.3482,27.244,27.3026,245900.0
2009-11-27 12:30:00,41.95,42.01,41.83,41.86,537100.0,27.3091,27.3482,27.231,27.2505,537100.0
2009-11-30 09:30:00,42.54,42.7,41.95,42.15,657100.0,27.6932,27.7974,27.3091,27.4393,657100.0
2009-11-30 10:00:00,42.15,42.51,42.15,42.47,358300.0,27.4393,27.6737,27.4393,27.6476,358300.0
2009-11-30 10:30:00,42.48,42.6,42.26,42.4,408700.0,27.6542,27.7323,27.5109,27.6021,408700.0
2009-11-30 11:00:00,42.41,42.44,42.05,42.09,480200.0,27.6086,27.6281,27.3742,27.4003,480200.0
2009-11-30 11:30:00,42.08,42.35,42.02,42.15,265300.0,27.3938,27.5695,27.3547,27.4393,265300.0
2009-11-30 12:00:00,42.14,42.53,42.14,42.34,241800.0,27.4328,27.6867,27.4328,27.563,241800.0
2009-11-30 12:30:00,42.34,42.36,42.11,42.11,250200.0,27.563,27.576,27.4133,27.4133,250200.0
2009-11-30 13:00:00,42.1,42.26,41.98,42.25,277300.0,27.4068,27.5109,27.3287,27.5044,277300.0
2009-11-30 13:30:00,42.25,42.46,42.1,42.41,339700.0,27.5044,27.6411,27.4068,27.6086,339700.0
2009-11-30 14:00:00,42.41,42.43,42.26,42.32,216500.0,27.6086,27.6216,27.5109,27.55,216500.0
2009-11-30 14:30:00,42.32,42.45,42.28,42.29,253200.0,27.55,27.6346,27.524,27.5305,253200.0
2009-11-30 15:00:00,42.3,42.48,42.25,42.39,338700.0,27.537,27.6542,27.5044,27.5956,338700.0
2009-11-30 15:30:00,42.39,42.53,42.33,42.44,713700.0,27.5956,27.6867,27.5565,27.6281,713700.0
2009-12-01 09:30:00,43.5,43.5,43.07,43.28,354100.0,28.3182,28.3182,28.0382,28.175,354100.0
2009-12-01 10:00:00,43.28,43.29,42.94,43.16,433000.0,28.175,28.1815,27.9536,28.0968,433000.0
2009-12-01 10:30:00,43.15,43.24,43.07,43.19,169400.0,28.0903,28.1489,28.0382,28.1164,169400.0
2009-12-01 11:00:00,43.18,43.38,43.17,43.38,172500.0,28.1099,28.2401,28.1033,28.2401,172500.0
2009-12-01 11:30:00,43.36,43.45,43.32,43.36,250500.0,28.227,28.2856,28.201,28.227,250500.0
2009-12-01 12:00:00,43.36,43.61,43.35,43.52,261200.0,28.227,28.3898,28.2205,28.3312,261200.0
2009-12-01 12:30:00,43.52,43.62,43.46,43.6,158200.0,28.3312,28.3963,28.2921,28.3833,158200.0
2009-12-01 13:00:00,43.59,43.76,43.56,43.67,220300.0,28.3768,28.4874,28.3572,28.4288,220300.0
2009-12-01 13:30:00,43.67,43.76,43.59,43.62,175400.0,28.4288,28.4874,28.3768,28.3963,175400.0
2009-12-01 14:00:00,43.61,43.64,43.47,43.52,162900.0,28.3898,28.4093,28.2986,28.3312,162900.0
2009-12-01 14:30:00,43.52,43.62,43.36,43.44,250800.0,28.3312,28.3963,28.227,28.2791,250800.0
2009-12-01 15:00:00,43.45,43.45,43.33,43.35,298400.0,28.2856,28.2856,28.2075,28.2205,298400.0
2009-12-01 15:30:00,43.34,43.4,43.21,43.24,908100.0,28.214,28.2531,28.1294,28.1489,908100.0
2009-12-02 09:30:00,43.61,44.07,43.55,43.9,487500.0,28.3898,28.6892,28.3507,28.5786,487500.0
2009-12-02 10:00:00,43.91,44.3,43.91,44.07,475600.0,28.5851,28.839,28.5851,28.6892,475600.0
2009-12-02 10:30:00,44.05,44.23,43.9,44.2,275500.0,28.6762,28.7934,28.5786,28.7739,275500.0
2009-12-02 11:00:00,44.19,44.21,43.9,44.0,255600.0,28.7674,28.7804,28.5786,28.6437,255600.0
2009-12-02 11:30:00,44.0,44.19,43.98,44.13,180400.0,28.6437,28.7674,28.6306,28.7283,180400.0
2009-12-02 12:00:00,44.14,44.29,43.79,43.89,320500.0,28.7348,28.8325,28.507,28.5721,320500.0
2009-12-02 12:30:00,43.89,44.05,43.85,44.04,176900.0,28.5721,28.6762,28.546,28.6697,176900.0
2009-12-02 13:00:00,44.04,44.15,43.98,44.06,167500.0,28.6697,28.7413,28.6306,28.6827,167500.0
2009-12-02 13:30:00,44.07,44.2,44.02,44.11,187400.0,28.6892,28.7739,28.6567,28.7153,187400.0
2009-12-02 14:00:00,44.11,44.24,43.93,44.07,496500.0,28.7153,28.7999,28.5981,28.6892,496500.0
2009-12-02 14:30:00,44.09,44.17,44.05,44.11,270500.0,28.7023,28.7543,28.6762,28.7153,270500.0
2009-12-02 15:00:00,44.12,44.17,44.09,44.13,276400.0,28.7218,28.7543,28.7023,28.7283,276400.0
2009-12-02 15:30:00,44.13,44.15,43.97,44.0,1092600.0,28.7283,28.7413,28.6241,28.6437,1092600.0
2009-12-03 09:30:00,44.19,44.32,43.75,43.97,537800.0,28.7674,28.852,28.4809,28.6241,537800.0
2009-12-03 10:00:00,43.95,43.96,43.26,43.58,490000.0,28.6111,28.6176,28.1619,28.3702,490000.0
2009-12-03 10:30:00,43.56,43.66,43.21,43.62,318000.0,28.3572,28.4223,28.1294,28.3963,318000.0
2009-12-03 11:00:00,43.62,43.78,43.57,43.71,144700.0,28.3963,28.5004,28.3637,28.4549,144700.0
2009-12-03 11:30:00,43.71,43.76,43.54,43.69,137700.0,28.4549,28.4874,28.3442,28.4419,137700.0
2009-12-03 12:00:00,43.69,43.81,43.62,43.65,144800.0,28.4419,28.52,28.3963,28.4158,144800.0
2009-12-03 12:30:00,43.63,43.81,43.56,43.78,117500.0,28.4028,28.52,28.3572,28.5004,117500.0
2009-12-03 13:00:00,43.77,43.78,43.65,43.77,211700.0,28.4939,28.5004,28.4158,28.4939,211700.0
2009-12-03 13:30:00,43.76,43.86,43.71,43.83,197400.0,28.4874,28.5525,28.4549,28.533,197400.0
2009-12-03 14:00:00,43.83,43.87,43.56,43.56,221600.0,28.533,28.559,28.3572,28.3572,221600.0
2009-12-03 14:30:00,43.57,43.74,43.44,43.5,256000.0,28.3637,28.4744,28.2791,28.3182,256000.0
2009-12-03 15:00:00,43.5,43.66,43.43,43.45,295600.0,28.3182,28.4223,28.2726,28.2856,295600.0
2009-12-03 15:30:00,43.45,43.5,42.94,43.07,1003000.0,28.2856,28.3182,27.9536,28.0382,1003000.0
2009-12-04 09:30:00,43.72,44.36,43.6,43.69,451200.0,28.4614,28.878,28.3833,28.4419,451200.0
2009-12-04 10:00:00,43.7,44.0,43.45,43.84,518500.0,28.4484,28.6437,28.2856,28.5395,518500.0
2009-12-04 10:30:00,43.84,43.85,43.2,43.23,349700.0,28.5395,28.546,28.1229,28.1424,349700.0
2009-12-04 11:00:00,43.22,43.22,42.54,42.54,524700.0,28.1359,28.1359,27.6932,27.6932,524700.0
2009-12-04 11:30:00,42.54,42.64,42.0,42.61,605300.0,27.6932,27.7583,27.3417,27.7388,605300.0
2009-12-04 12:00:00,42.61,42.97,42.59,42.85,196000.0,27.7388,27.9731,27.7258,27.895,196000.0
2009-12-04 12:30:00,42.87,43.25,42.86,43.12,150600.0,27.908,28.1554,27.9015,28.0708,150600.0
2009-12-04 13:00:00,43.12,43.25,42.8,42.81,144700.0,28.0708,28.1554,27.8625,27.869,144700.0
2009-12-04 13:30:00,42.79,42.98,42.74,42.78,215800.0,27.856,27.9797,27.8234,27.8495,215800.0
2009-12-04 14:00:00,42.79,42.95,42.69,42.82,225100.0,27.856,27.9601,27.7909,27.8755,225100.0
2009-12-04 14:30:00,42.84,43.07,42.76,43.03,245600.0,27.8885,28.0382,27.8364,28.0122,245600.0
2009-12-04 15:00:00,43.03,43.34,42.95,43.17,368000.0,28.0122,28.214,27.9601,28.1033,368000.0
2009-12-04 15:30:00,43.18,43.24,42.96,43.12,490800.0,28.1099,28.1489,27.9666,28.0708,490800.0
2009-12-07 09:30:00,42.81,43.45,42.81,43.15,318200.0,27.869,28.2856,27.869,28.0903,318200.0
2009-12-07 10:00:00,43.17,43.27,42.93,43.2,270100.0,28.1033,28.1684,27.9471,28.1229,270100.0
2009-12-07 10:30:00,43.2,43.27,43.1,43.16,200400.0,28.1229,28.1684,28.0578,28.0968,200400.0
2009-12-07 11:00:00,43.18,43.19,42.9,43.0,166200.0,28.1099,28.1164,27.9276,27.9927,166200.0
2009-12-07 11:30:00,43.01,43.14,42.95,43.0,143200.0,27.9992,28.0838,27.9601,27.9927,143200.0
2009-12-07 12:00:00,43.0,43.01,42.84,42.94,98800.0,27.9927,27.9992,27.8885,27.9536,98800.0
2009-12-07 12:30:00,42.94,43.34,42.94,43.26,201100.0,27.9536,28.214,27.9536,28.1619,201100.0
2009-12-07 13:00:00,43.27,43.38,43.17,43.32,131500.0,28.1684,28.2401,28.1033,28.201,131500.0
2009-12-07 13:30:00,43.32,43.32,43.02,43.12,120900.0,28.201,28.201,28.0057,28.0708,120900.0
2009-12-07 14:00:00,43.13,43.2,43.0,43.03,94900.0,28.0773,28.1229,27.9927,28.0122,94900.0
2009-12-07 14:30:00,43.02,43.02,42.69,42.92,296400.0,28.0057,28.0057,27.7909,27.9406,296400.0
2009-12-07 15:00:00,42.92,42.99,42.82,42.83,273900.0,27.9406,27.9862,27.8755,27.882,273900.0
2009-12-07 15:30:00,42.83,43.09,42.81,42.98,511400.0,27.882,28.0513,27.869,27.9797,511400.0
2009-12-08 09:30:00,42.51,42.72,42.15,42.6,302300.0,27.6737,27.8104,27.4393,27.7323,302300.0
2009-12-08 10:00:00,42.58,42.6,42.35,42.55,276300.0,27.7193,27.7323,27.5695,27.6997,276300.0
2009-12-08 10:30:00,42.53,42.55,42.32,42.46,180000.0,27.6867,27.6997,27.55,27.6411,180000.0
2009-12-08 11:00:00,42.45,42.7,42.43,42.62,169600.0,27.6346,27.7974,27.6216,27.7453,169600.0
2009-12-08 11:30:00,42.63,42.71,42.5,42.53,120100.0,27.7518,27.8039,27.6672,27.6867,120100.0
2009-12-08 12:00:00,42.54,42.63,42.41,42.45,131200.0,27.6932,27.7518,27.6086,27.6346,131200.0
2009-12-08 12:30:00,42.44,42.65,42.4,42.65,120600.0,27.6281,27.7648,27.6021,27.7648,120600.0
2009-12-08 13:00:00,42.65,42.72,42.41,42.44,222200.0,27.7648,27.8104,27.6086,27.6281,222200.0
2009-12-08 13:30:00,42.44,42.58,42.44,42.5,164300.0,27.6281,27.7193,27.6281,27.6672,164300.0
2009-12-08 14:00:00,42.52,42.58,42.4,42.42,214700.0,27.6802,27.7193,27.6021,27.6151,214700.0
2009-12-08 14:30:00,42.43,42.45,42.18,42.19,300300.0,27.6216,27.6346,27.4589,27.4654,300300.0
2009-12-08 15:00:00,42.19,42.4,42.18,42.38,284500.0,27.4654,27.6021,27.4589,27.5891,284500.0
2009-12-08 15:30:00,42.38,42.46,42.26,42.32,486300.0,27.5891,27.6411,27.5109,27.55,486300.0
2009-12-09 09:30:00,42.35,42.52,41.84,42.47,444400.0,27.5695,27.6802,27.2375,27.6476,444400.0
2009-12-09 10:00:00,42.46,42.85,42.46,42.8,411100.0,27.6411,27.895,27.6411,27.8625,411100.0
2009-12-09 10:30:00,42.79,43.44,42.58,42.98,535400.0,27.856,28.2791,27.7193,27.9797,535400.0
2009-12-09 11:00:00,42.99,43.23,42.96,42.97,219300.0,27.9862,28.1424,27.9666,27.9731,219300.0
2009-12-09 11:30:00,42.97,43.11,42.77,43.04,163400.0,27.9731,28.0643,27.8429,28.0187,163400.0
2009-12-09 12:00:00,43.04,43.04,42.6,42.71,185100.0,28.0187,28.0187,27.7323,27.8039,185100.0
2009-12-09 12:30:00,42.74,42.82,42.64,42.79,218800.0,27.8234,27.8755,27.7583,27.856,218800.0
2009-12-09 13:00:00,42.79,42.8,42.58,42.69,241500.0,27.856,27.8625,27.7193,27.7909,241500.0
2009-12-09 13:30:00,42.69,42.83,42.57,42.7,208400.0,27.7909,27.882,27.7127,27.7974,208400.0
2009-12-09 14:00:00,42.71,42.89,42.69,42.75,282900.0,27.8039,27.9211,27.7909,27.8299,282900.0
2009-12-09 14:30:00,42.75,42.94,42.73,42.84,343900.0,27.8299,27.9536,27.8169,27.8885,343900.0
2009-12-09 15:00:00,42.85,43.15,42.82,43.05,525400.0,27.895,28.0903,27.8755,28.0252,525400.0
2009-12-09 15:30:00,43.05,43.06,42.9,43.04,763000.0,28.0252,28.0317,27.9276,28.0187,763000.0
2009-12-10 09:30:00,42.83,43.15,42.4,42.77,744100.0,27.882,28.0903,27.6021,27.8429,744100.0
2009-12-10 10:00:00,42.76,42.85,42.25,42.55,308500.0,27.8364,27.895,27.5044,27.6997,308500.0
2009-12-10 10:30:00,42.55,42.74,42.48,42.52,376400.0,27.6997,27.8234,27.6542,27.6802,376400.0
2009-12-10 11:00:00,42.52,42.65,42.4,42.41,270500.0,27.6802,27.7648,27.6021,27.6086,270500.0
2009-12-10 11:30:00,42.4,42.43,42.17,42.18,309500.0,27.6021,27.6216,27.4523,27.4589,309500.0
2009-12-10 12:00:00,42.19,42.27,42.15,42.24,216800.0,27.4654,27.5174,27.4393,27.4979,216800.0
2009-12-10 12:30:00,42.25,42.3,42.16,42.25,169100.0,27.5044,27.537,27.4458,27.5044,169100.0
2009-12-10 13:00:00,42.24,42.37,42.11,42.2,265100.0,27.4979,27.5825,27.4133,27.4719,265100.0
2009-12-10 13:30:00,42.21,42.39,42.2,42.39,124500.0,27.4784,27.5956,27.4719,27.5956,124500.0
2009-12-10 14:00:00,42.39,42.56,42.32,42.51,140900.0,27.5956,27.7062,27.55,27.6737,140900.0
2009-12-10 14:30:00,42.52,42.55,42.25,42.26,184500.0,27.6802,27.6997,27.5044,27.5109,184500.0
2009-12-10 15:00:00,42.27,42.29,41.92,41.98,548500.0,27.5174,27.5305,27.2896,27.3287,548500.0
2009-12-10 15:30:00,41.98,42.08,41.94,42.04,1028500.0,27.3287,27.3938,27.3026,27.3677,1028500.0
2009-12-11 09:30:00,42.22,42.5,42.13,42.35,344500.0,27.4849,27.6672,27.4263,27.5695,344500.0
2009-12-11 10:00:00,42.35,42.64,42.23,42.63,341900.0,27.5695,27.7583,27.4914,27.7518,341900.0
2009-12-11 10:30:00,42.63,42.77,42.51,42.71,406200.0,27.7518,27.8429,27.6737,27.8039,406200.0
2009-12-11 11:00:00,42.71,42.73,42.26,42.32,374900.0,27.8039,27.8169,27.5109,27.55,374900.0
2009-12-11 11:30:00,42.32,42.34,42.12,42.15,277900.0,27.55,27.563,27.4198,27.4393,277900.0
2009-12-11 12:00:00,42.17,42.41,42.1,42.22,253600.0,27.4523,27.6086,27.4068,27.4849,253600.0
2009-12-11 12:30:00,42.22,42.28,42.16,42.22,224100.0,27.4849,27.524,27.4458,27.4849,224100.0
2009-12-11 13:00:00,42.22,42.25,42.14,42.19,225800.0,27.4849,27.5044,27.4328,27.4654,225800.0
2009-12-11 13:30:00,42.19,42.27,42.1,42.16,263800.0,27.4654,27.5174,27.4068,27.4458,263800.0
2009-12-11 14:00:00,42.16,42.26,42.12,42.12,194400.0,27.4458,27.5109,27.4198,27.4198,194400.0
2009-12-11 14:30:00,42.12,42.17,41.97,41.98,451400.0,27.4198,27.4523,27.3222,27.3287,451400.0
2009-12-11 15:00:00,41.99,42.3,41.98,42.29,320400.0,27.3352,27.537,27.3287,27.5305,320400.0
2009-12-11 15:30:00,42.28,42.32,42.14,42.25,763800.0,27.524,27.55,27.4328,27.5044,763800.0
2009-12-14 09:30:00,42.62,42.9,42.25,42.3,522900.0,27.7453,27.9276,27.5044,27.537,522900.0
2009-12-14 10:00:00,42.3,42.47,42.1,42.17,328100.0,27.537,27.6476,27.4068,27.4523,328100.0
2009-12-14 10:30:00,42.17,42.35,42.07,42.26,212900.0,27.4523,27.5695,27.3873,27.5109,212900.0
2009-12-14 11:00:00,42.26,42.5,42.22,42.39,270600.0,27.5109,27.6672,27.4849,27.5956,270600.0
2009-12-14 11:30:00,42.38,42.51,42.29,42.4,244900.0,27.5891,27.6737,27.5305,27.6021,244900.0
2009-12-14 12:00:00,42.42,42.57,42.41,42.56,220900.0,27.6151,27.7127,27.6086,27.7062,220900.0
2009-12-14 12:30:00,42.56,42.7,42.56,42.65,250800.0,27.7062,27.7974,27.7062,27.7648,250800.0
2009-12-14 13:00:00,42.65,42.66,42.5,42.56,190600.0,27.7648,27.7713,27.6672,27.7062,190600.0
2009-12-14 13:30:00,42.55,42.75,42.5,42.74,209400.0,27.6997,27.8299,27.6672,27.8234,209400.0
2009-12-14 14:00:00,42.74,42.83,42.7,42.78,189900.0,27.8234,27.882,27.7974,27.8495,189900.0
2009-12-14 14:30:00,42.78,42.82,42.71,42.78,212200.0,27.8495,27.8755,27.8039,27.8495,212200.0
2009-12-14 15:00:00,42.78,42.87,42.71,42.85,257500.0,27.8495,27.908,27.8039,27.895,257500.0
2009-12-14 15:30:00,42.85,42.88,42.76,42.81,538400.0,27.895,27.9146,27.8364,27.869,538400.0
2009-12-15 09:30:00,42.53,42.89,42.26,42.87,320800.0,27.6867,27.9211,27.5109,27.908,320800.0
2009-12-15 10:00:00,42.84,43.15,42.83,43.0,279500.0,27.8885,28.0903,27.882,27.9927,279500.0
2009-12-15 10:30:00,43.0,43.36,42.99,43.19,241100.0,27.9927,28.227,27.9862,28.1164,241100.0
2009-12-15 11:00:00,43.18,43.21,42.95,42.98,162700.0,28.1099,28.1294,27.9601,27.9797,162700.0
2009-12-15 11:30:00,42.97,43.21,42.96,43.16,174400.0,27.9731,28.1294,27.9666,28.0968,174400.0
2009-12-15 12:00:00,43.17,43.32,43.16,43.24,222800.0,28.1033,28.201,28.0968,28.1489,222800.0
2009-12-15 12:30:00,43.24,43.3,43.15,43.3,199300.0,28.1489,28.188,28.0903,28.188,199300.0
2009-12-15 13:00:00,43.29,43.35,43.18,43.24,275200.0,28.1815,28.2205,28.1099,28.1489,275200.0
2009-12-15 13:30:00,43.24,43.3,43.15,43.25,174200.0,28.1489,28.188,28.0903,28.1554,174200.0
2009-12-15 14:00:00,43.24,43.26,43.11,43.21,190200.0,28.1489,28.1619,28.0643,28.1294,190200.0
2009-12-15 14:30:00,43.2,43.23,43.13,43.15,185600.0,28.1229,28.1424,28.0773,28.0903,185600.0
2009-12-15 15:00:00,43.15,43.35,43.09,43.13,357700.0,28.0903,28.2205,28.0513,28.0773,357700.0
2009-12-15 15:30:00,43.12,43.15,42.94,43.06,611400.0,28.0708,28.0903,27.9536,28.0317,611400.0
2009-12-16 09:30:00,42.44,43.44,42.35,43.12,1278200.0,27.6281,28.2791,27.5695,28.0708,1278200.0
2009-12-16 10:00:00,43.13,43.39,43.08,43.28,820700.0,28.0773,28.2466,28.0448,28.175,820700.0
2009-12-16 10:30:00,43.29,43.47,43.1,43.36,683900.0,28.1815,28.2986,28.0578,28.227,683900.0
2009-12-16 11:00:00,43.35,43.35,43.19,43.28,477700.0,28.2205,28.2205,28.1164,28.175,477700.0
2009-12-16 11:30:00,43.28,43.31,43.21,43.25,339400.0,28.175,28.1945,28.1294,28.1554,339400.0
2009-12-16 12:00:00,43.25,43.29,43.17,43.27,241000.0,28.1554,28.1815,28.1033,28.1684,241000.0
2009-12-16 12:30:00,43.26,43.29,43.21,43.24,277200.0,28.1619,28.1815,28.1294,28.1489,277200.0
2009-12-16 13:00:00,43.24,43.28,43.19,43.24,275300.0,28.1489,28.175,28.1164,28.1489,275300.0
2009-12-16 13:30:00,43.25,43.26,43.22,43.25,354500.0,28.1554,28.1619,28.1359,28.1554,354500.0
2009-12-16 14:00:00,43.25,43.33,43.0,43.17,698700.0,28.1554,28.2075,27.9927,28.1033,698700.0
2009-12-16 14:30:00,43.17,43.18,43.02,43.07,511800.0,28.1033,28.1099,28.0057,28.0382,511800.0
2009-12-16 15:00:00,43.06,43.13,42.98,43.0,843000.0,28.0317,28.0773,27.9797,27.9927,843000.0
2009-12-16 15:30:00,43.0,43.25,42.99,43.13,970200.0,27.9927,28.1554,27.9862,28.0773,970200.0
2009-12-17 09:30:00,42.82,43.06,42.65,42.81,451400.0,27.8755,28.0317,27.7648,27.869,451400.0
2009-12-17 10:00:00,42.82,43.02,42.77,42.97,468800.0,27.8755,28.0057,27.8429,27.9731,468800.0
2009-12-17 10:30:00,42.98,43.13,42.94,43.0,185700.0,27.9797,28.0773,27.9536,27.9927,185700.0
2009-12-17 11:00:00,43.01,43.08,42.92,42.98,179600.0,27.9992,28.0448,27.9406,27.9797,179600.0
2009-12-17 11:30:00,42.97,42.99,42.82,42.85,268800.0,27.9731,27.9862,27.8755,27.895,268800.0
2009-12-17 12:00:00,42.85,43.03,42.85,42.96,309000.0,27.895,28.0122,27.895,27.9666,309000.0
2009-12-17 12:30:00,42.95,42.98,42.85,42.88,441300.0,27.9601,27.9797,27.895,27.9146,441300.0
2009-12-17 13:00:00,42.89,43.0,42.86,42.98,160600.0,27.9211,27.9927,27.9015,27.9797,160600.0
2009-12-17 13:30:00,42.98,43.05,42.95,43.04,207700.0,27.9797,28.0252,27.9601,28.0187,207700.0
2009-12-17 14:00:00,43.04,43.08,42.99,43.01,167100.0,28.0187,28.0448,27.9862,27.9992,167100.0
2009-12-17 14:30:00,43.0,43.08,43.0,43.02,158200.0,27.9927,28.0448,27.9927,28.0057,158200.0
2009-12-17 15:00:00,43.01,43.05,42.98,43.0,439400.0,27.9992,28.0252,27.9797,27.9927,439400.0
2009-12-17 15:30:00,43.0,43.05,42.98,43.0,947400.0,27.9927,28.0252,27.9797,27.9927,947400.0
2009-12-18 09:30:00,43.15,43.51,43.15,43.4,861400.0,28.0903,28.3247,28.0903,28.2531,861400.0
2009-12-18 10:00:00,43.41,43.47,43.2,43.24,541700.0,28.2596,28.2986,28.1229,28.1489,541700.0
2009-12-18 10:30:00,43.23,43.34,43.11,43.14,615700.0,28.1424,28.214,28.0643,28.0838,615700.0
2009-12-18 11:00:00,43.14,43.18,42.96,43.07,615200.0,28.0838,28.1099,27.9666,28.0382,615200.0
2009-12-18 11:30:00,43.08,43.19,43.06,43.16,502300.0,28.0448,28.1164,28.0317,28.0968,502300.0
2009-12-18 12:00:00,43.16,43.2,43.07,43.14,438000.0,28.0968,28.1229,28.0382,28.0838,438000.0
2009-12-18 12:30:00,43.13,43.33,43.1,43.3,213500.0,28.0773,28.2075,28.0578,28.188,213500.0
2009-12-18 13:00:00,43.3,43.43,43.23,43.41,167500.0,28.188,28.2726,28.1424,28.2596,167500.0
2009-12-18 13:30:00,43.4,43.41,43.25,43.34,125000.0,28.2531,28.2596,28.1554,28.214,125000.0
2009-12-18 14:00:00,43.34,43.52,43.33,43.51,299200.0,28.214,28.3312,28.2075,28.3247,299200.0
2009-12-18 14:30:00,43.52,43.63,43.49,43.59,379800.0,28.3312,28.4028,28.3117,28.3768,379800.0
2009-12-18 15:00:00,43.59,43.63,43.53,43.56,431000.0,28.3768,28.4028,28.3377,28.3572,431000.0
2009-12-18 15:30:00,43.57,43.85,43.51,43.83,1269100.0,28.3637,28.546,28.3247,28.533,1269100.0
2009-12-21 09:30:00,44.25,44.25,43.68,43.82,351600.0,28.8064,28.8064,28.4353,28.5265,351600.0
2009-12-21 10:00:00,43.81,44.03,43.71,43.99,306200.0,28.52,28.6632,28.4549,28.6372,306200.0
2009-12-21 10:30:00,43.99,44.21,43.97,44.18,290100.0,28.6372,28.7804,28.6241,28.7608,290100.0
2009-12-21 11:00:00,44.19,44.48,44.18,44.46,268300.0,28.7674,28.9561,28.7608,28.9431,268300.0
2009-12-21 11:30:00,44.45,44.47,44.32,44.44,321200.0,28.9366,28.9496,28.852,28.9301,321200.0
2009-12-21 12:00:00,44.45,44.68,44.42,44.53,289800.0,28.9366,29.0863,28.9171,28.9887,289800.0
2009-12-21 12:30:00,44.53,44.64,44.5,44.58,144900.0,28.9887,29.0603,28.9692,29.0212,144900.0
2009-12-21 13:00:00,44.58,44.62,44.47,44.48,145900.0,29.0212,29.0473,28.9496,28.9561,145900.0
2009-12-21 13:30:00,44.49,44.51,44.38,44.4,129100.0,28.9627,28.9757,28.891,28.9041,129100.0
2009-12-21 14:00:00,44.41,44.53,44.3,44.53,240800.0,28.9106,28.9887,28.839,28.9887,240800.0
2009-12-21 14:30:00,44.52,44.67,44.44,44.66,766000.0,28.9822,29.0798,28.9301,29.0733,766000.0
2009-12-21 15:00:00,44.67,44.67,44.44,44.55,380900.0,29.0798,29.0798,28.9301,29.0017,380900.0
2009-12-21 15:30:00,44.55,44.62,44.46,44.59,863400.0,29.0017,29.0473,28.9431,29.0278,863400.0
2009-12-22 09:30:00,44.64,45.0,44.4,44.83,465200.0,29.0603,29.2947,28.9041,29.184,465200.0
2009-12-22 10:00:00,44.86,45.35,44.81,45.27,509600.0,29.2035,29.5225,29.171,29.4704,509600.0
2009-12-22 10:30:00,45.26,45.33,44.79,44.85,378000.0,29.4639,29.5095,29.1579,29.197,378000.0
2009-12-22 11:00:00,44.84,44.85,44.33,44.69,345500.0,29.1905,29.197,28.8585,29.0929,345500.0
2009-12-22 11:30:00,44.69,44.82,44.62,44.78,218100.0,29.0929,29.1775,29.0473,29.1514,218100.0
2009-12-22 12:00:00,44.78,44.95,44.74,44.93,240700.0,29.1514,29.2621,29.1254,29.2491,240700.0
2009-12-22 12:30:00,44.94,45.19,44.83,45.17,294600.0,29.2556,29.4183,29.184,29.4053,294600.0
2009-12-22 13:00:00,45.16,45.32,45.15,45.16,320800.0,29.3988,29.503,29.3923,29.3988,320800.0
2009-12-22 13:30:00,45.18,45.2,45.08,45.11,159500.0,29.4118,29.4249,29.3467,29.3663,159500.0
2009-12-22 14:00:00,45.12,45.19,45.01,45.1,294300.0,29.3728,29.4183,29.3012,29.3598,294300.0
2009-12-22 14:30:00,45.09,45.21,45.09,45.2,261700.0,29.3532,29.4314,29.3532,29.4249,261700.0
2009-12-22 15:00:00,45.2,45.26,45.08,45.22,289900.0,29.4249,29.4639,29.3467,29.4379,289900.0
2009-12-22 15:30:00,45.23,45.33,45.21,45.31,763200.0,29.4444,29.5095,29.4314,29.4965,763200.0
2009-12-23 09:30:00,45.85,46.0,45.68,45.71,336000.0,29.848,29.9457,29.7373,29.7569,336000.0
2009-12-23 10:00:00,45.71,46.0,45.56,45.72,319700.0,29.7569,29.9457,29.6592,29.7634,319700.0
2009-12-23 10:30:00,45.73,45.8,45.54,45.7,260100.0,29.7699,29.8155,29.6462,29.7504,260100.0
2009-12-23 11:00:00,45.7,45.76,45.61,45.7,121700.0,29.7504,29.7894,29.6918,29.7504,121700.0
2009-12-23 11:30:00,45.7,45.74,45.6,45.7,174800.0,29.7504,29.7764,29.6853,29.7504,174800.0
2009-12-23 12:00:00,45.7,45.94,45.7,45.88,97900.0,29.7504,29.9066,29.7504,29.8675,97900.0
2009-12-23 12:30:00,45.9,46.07,45.84,46.07,141000.0,29.8806,29.9912,29.8415,29.9912,141000.0
2009-12-23 13:00:00,46.06,46.09,45.99,46.02,139700.0,29.9847,30.0042,29.9391,29.9587,139700.0
2009-12-23 13:30:00,46.02,46.11,46.0,46.1,158300.0,29.9587,30.0173,29.9457,30.0107,158300.0
2009-12-23 14:00:00,46.1,46.15,46.09,46.13,210800.0,30.0107,30.0433,30.0042,30.0303,210800.0
2009-12-23 14:30:00,46.13,46.17,46.1,46.1,186700.0,30.0303,30.0563,30.0107,30.0107,186700.0
2009-12-23 15:00:00,46.1,46.17,46.09,46.1,279900.0,30.0107,30.0563,30.0042,30.0107,279900.0
2009-12-23 15:30:00,46.1,46.14,46.09,46.11,590900.0,30.0107,30.0368,30.0042,30.0173,590900.0
2009-12-24 09:30:00,46.63,46.81,46.51,46.78,317500.0,30.3558,30.473,30.2777,30.4534,317500.0
2009-12-24 10:00:00,46.78,47.07,46.77,47.05,292900.0,30.4534,30.6422,30.4469,30.6292,292900.0
2009-12-24 10:30:00,47.06,47.2,46.98,47.02,285600.0,30.6357,30.7268,30.5836,30.6097,285600.0
2009-12-24 11:00:00,47.01,47.16,46.99,47.05,215400.0,30.6032,30.7008,30.5901,30.6292,215400.0
2009-12-24 11:30:00,47.05,47.25,47.05,47.13,180600.0,30.6292,30.7594,30.6292,30.6813,180600.0
2009-12-24 12:00:00,47.12,47.17,47.08,47.1,238700.0,30.6748,30.7073,30.6487,30.6617,238700.0
2009-12-24 12:30:00,47.1,47.16,47.08,47.11,410200.0,30.6617,30.7008,30.6487,30.6683,410200.0
2009-12-28 09:30:00,47.73,48.0,47.7,47.85,414000.0,31.0719,31.2476,31.0523,31.15,414000.0
2009-12-28 10:00:00,47.86,47.94,47.75,47.9,572400.0,31.1565,31.2086,31.0849,31.1825,572400.0
2009-12-28 10:30:00,47.9,47.91,47.67,47.77,276400.0,31.1825,31.189,31.0328,31.0979,276400.0
2009-12-28 11:00:00,47.77,47.77,47.6,47.64,189500.0,31.0979,31.0979,30.9872,31.0133,189500.0
2009-12-28 11:30:00,47.65,47.78,47.55,47.7,173900.0,31.0198,31.1044,30.9547,31.0523,173900.0
2009-12-28 12:00:00,47.68,47.68,47.37,47.38,135400.0,31.0393,31.0393,30.8375,30.844,135400.0
2009-12-28 12:30:00,47.37,47.4,47.23,47.3,180500.0,30.8375,30.857,30.7464,30.7919,180500.0
2009-12-28 13:00:00,47.3,47.4,47.27,47.34,181300.0,30.7919,30.857,30.7724,30.818,181300.0
2009-12-28 13:30:00,47.35,47.36,47.01,47.09,296700.0,30.8245,30.831,30.6032,30.6552,296700.0
2009-12-28 14:00:00,47.08,47.1,46.66,46.75,449900.0,30.6487,30.6617,30.3753,30.4339,449900.0
2009-12-28 14:30:00,46.75,46.9,46.75,46.89,207700.0,30.4339,30.5315,30.4339,30.525,207700.0
2009-12-28 15:00:00,46.9,46.99,46.78,46.84,209100.0,30.5315,30.5901,30.4534,30.4925,209100.0
2009-12-28 15:30:00,46.84,46.94,46.73,46.92,454300.0,30.4925,30.5576,30.4209,30.5446,454300.0
2009-12-29 09:30:00,47.01,47.01,46.49,46.57,272700.0,30.8423,30.8423,30.5012,30.5537,272700.0
2009-12-29 10:00:00,46.57,46.8,46.47,46.49,204500.0,30.5537,30.7046,30.4881,30.5012,204500.0
2009-12-29 10:30:00,46.5,46.56,46.38,46.49,176600.0,30.5077,30.5471,30.429,30.5012,176600.0
2009-12-29 11:00:00,46.49,46.5,46.03,46.05,254000.0,30.5012,30.5077,30.1994,30.2125,254000.0
2009-12-29 11:30:00,46.06,46.18,45.98,46.01,288700.0,30.2191,30.2978,30.1666,30.1863,288700.0
2009-12-29 12:00:00,46.0,46.11,45.94,46.0,203100.0,30.1797,30.2519,30.1403,30.1797,203100.0
2009-12-29 12:30:00,46.0,46.06,45.95,45.96,150800.0,30.1797,30.2191,30.1469,30.1535,150800.0
2009-12-29 13:00:00,45.97,46.05,45.94,46.05,135000.0,30.16,30.2125,30.1403,30.2125,135000.0
2009-12-29 13:30:00,46.04,46.23,46.01,46.16,112800.0,30.2059,30.3306,30.1863,30.2847,112800.0
2009-12-29 14:00:00,46.16,46.17,46.07,46.11,109700.0,30.2847,30.2912,30.2256,30.2519,109700.0
2009-12-29 14:30:00,46.12,46.13,46.05,46.09,149400.0,30.2584,30.265,30.2125,30.2387,149400.0
2009-12-29 15:00:00,46.09,46.23,46.07,46.18,191300.0,30.2387,30.3306,30.2256,30.2978,191300.0
2009-12-29 15:30:00,46.19,46.19,46.05,46.06,459800.0,30.3044,30.3044,30.2125,30.2191,459800.0
2009-12-30 09:30:00,45.76,46.15,45.76,46.07,285500.0,30.0222,30.2781,30.0222,30.2256,285500.0
2009-12-30 10:00:00,46.07,46.34,46.03,46.17,127000.0,30.2256,30.4028,30.1994,30.2912,127000.0
2009-12-30 10:30:00,46.18,46.2,45.98,46.09,131000.0,30.2978,30.3109,30.1666,30.2387,131000.0
2009-12-30 11:00:00,46.09,46.39,46.06,46.28,166100.0,30.2387,30.4356,30.2191,30.3634,166100.0
2009-12-30 11:30:00,46.26,46.9,46.26,46.85,298900.0,30.3503,30.7702,30.3503,30.7374,298900.0
2009-12-30 12:00:00,46.85,47.02,46.75,46.8,277600.0,30.7374,30.8489,30.6718,30.7046,277600.0
2009-12-30 12:30:00,46.8,46.81,46.56,46.64,207200.0,30.7046,30.7111,30.5471,30.5996,207200.0
2009-12-30 13:00:00,46.63,46.98,46.63,46.73,222300.0,30.593,30.8227,30.593,30.6586,222300.0
2009-12-30 13:30:00,46.75,47.0,46.71,46.9,226200.0,30.6718,30.8358,30.6455,30.7702,226200.0
2009-12-30 14:00:00,46.9,47.01,46.84,46.92,254100.0,30.7702,30.8423,30.7308,30.7833,254100.0
2009-12-30 14:30:00,46.92,47.07,46.91,47.04,184000.0,30.7833,30.8817,30.7767,30.862,184000.0
2009-12-30 15:00:00,47.04,47.07,46.99,47.03,271400.0,30.862,30.8817,30.8292,30.8555,271400.0
2009-12-30 15:30:00,47.02,47.09,46.94,47.0,644700.0,30.8489,30.8948,30.7964,30.8358,644700.0
2009-12-31 09:30:00,47.42,47.42,46.99,47.0,194500.0,31.1113,31.1113,30.8292,30.8358,194500.0
2009-12-31 10:00:00,47.0,47.05,46.82,47.01,138500.0,30.8358,30.8686,30.7177,30.8423,138500.0
2009-12-31 10:30:00,47.0,47.13,46.92,47.01,178200.0,30.8358,30.9211,30.7833,30.8423,178200.0
2009-12-31 11:00:00,47.01,47.08,46.96,47.08,133000.0,30.8423,30.8883,30.8095,30.8883,133000.0
2009-12-31 11:30:00,47.07,47.08,46.96,47.01,121600.0,30.8817,30.8883,30.8095,30.8423,121600.0
2009-12-31 12:00:00,47.0,47.04,46.92,47.0,92200.0,30.8358,30.862,30.7833,30.8358,92200.0
2009-12-31 12:30:00,47.0,47.04,46.99,47.0,107800.0,30.8358,30.862,30.8292,30.8358,107800.0
2009-12-31 13:00:00,47.0,47.04,46.99,47.0,100100.0,30.8358,30.862,30.8292,30.8358,100100.0
2009-12-31 13:30:00,47.0,47.04,46.95,47.01,94500.0,30.8358,30.862,30.803,30.8423,94500.0
2009-12-31 14:00:00,47.01,47.09,46.99,47.03,91100.0,30.8423,30.8948,30.8292,30.8555,91100.0
2009-12-31 14:30:00,47.02,47.1,47.02,47.09,101900.0,30.8489,30.9014,30.8489,30.8948,101900.0
2009-12-31 15:00:00,47.1,47.13,47.01,47.11,142900.0,30.9014,30.9211,30.8423,30.908,142900.0
2009-12-31 15:30:00,47.11,47.11,46.65,46.65,545000.0,30.908,30.908,30.6062,30.6062,545000.0
2010-01-04 09:30:00,47.38,48.09,47.32,48.07,663000.0,31.0851,31.5509,31.0457,31.5378,663000.0
2010-01-04 10:00:00,48.06,48.28,47.99,48.14,624900.0,31.5312,31.6756,31.4853,31.5837,624900.0
2010-01-04 10:30:00,48.15,48.17,47.94,47.99,377300.0,31.5903,31.6034,31.4525,31.4853,377300.0
2010-01-04 11:00:00,47.99,48.05,47.93,48.03,202300.0,31.4853,31.5247,31.4459,31.5115,202300.0
2010-01-04 11:30:00,48.04,48.2,47.99,48.08,259000.0,31.5181,31.6231,31.4853,31.5443,259000.0
2010-01-04 12:00:00,48.08,48.1,47.98,48.0,203700.0,31.5443,31.5575,31.4787,31.4919,203700.0
2010-01-04 12:30:00,48.0,48.05,47.95,48.01,274600.0,31.4919,31.5247,31.4591,31.4984,274600.0
2010-01-04 13:00:00,48.0,48.04,47.9,48.02,218300.0,31.4919,31.5181,31.4263,31.505,218300.0
2010-01-04 13:30:00,48.02,48.05,47.93,47.93,219500.0,31.505,31.5247,31.4459,31.4459,219500.0
2010-01-04 14:00:00,47.92,47.96,47.74,47.76,204900.0,31.4394,31.4656,31.3213,31.3344,204900.0
2010-01-04 14:30:00,47.76,47.82,47.69,47.69,193800.0,31.3344,31.3738,31.2885,31.2885,193800.0
2010-01-04 15:00:00,47.69,48.05,47.65,47.92,484400.0,31.2885,31.5247,31.2622,31.4394,484400.0
2010-01-04 15:30:00,47.91,47.98,47.71,47.82,805600.0,31.4328,31.4787,31.3016,31.3738,805600.0
2010-01-05 09:30:00,47.77,48.12,47.77,47.81,349600.0,31.341,31.5706,31.341,31.3672,349600.0
2010-01-05 10:00:00,47.82,48.19,47.77,48.13,253000.0,31.3738,31.6165,31.341,31.5772,253000.0
2010-01-05 10:30:00,48.12,48.2,47.99,48.2,213100.0,31.5706,31.6231,31.4853,31.6231,213100.0
2010-01-05 11:00:00,48.2,48.26,47.75,47.75,235200.0,31.6231,31.6624,31.3278,31.3278,235200.0
2010-01-05 11:30:00,47.75,47.75,47.39,47.51,246500.0,31.3278,31.3278,31.0917,31.1704,246500.0
2010-01-05 12:00:00,47.52,47.88,47.52,47.8,177500.0,31.1769,31.4131,31.1769,31.3606,177500.0
2010-01-05 12:30:00,47.81,47.98,47.72,47.97,220500.0,31.3672,31.4787,31.3082,31.4722,220500.0
2010-01-05 13:00:00,47.97,48.02,47.83,47.93,275500.0,31.4722,31.505,31.3803,31.4459,275500.0
2010-01-05 13:30:00,47.93,47.98,47.81,47.95,170500.0,31.4459,31.4787,31.3672,31.4591,170500.0
2010-01-05 14:00:00,47.96,48.05,47.8,47.96,181000.0,31.4656,31.5247,31.3606,31.4656,181000.0
2010-01-05 14:30:00,47.96,48.03,47.89,47.99,201400.0,31.4656,31.5115,31.4197,31.4853,201400.0
2010-01-05 15:00:00,47.99,48.11,47.76,48.06,437200.0,31.4853,31.564,31.3344,31.5312,437200.0
2010-01-05 15:30:00,48.07,48.13,47.99,48.05,463200.0,31.5378,31.5772,31.4853,31.5247,463200.0
2010-01-06 09:30:00,48.05,48.63,48.05,48.47,384000.0,31.5247,31.9052,31.5247,31.8002,384000.0
2010-01-06 10:00:00,48.46,48.84,48.45,48.72,322700.0,31.7937,32.043,31.7871,31.9642,322700.0
2010-01-06 10:30:00,48.69,48.72,48.5,48.7,268100.0,31.9446,31.9642,31.8199,31.9511,268100.0
2010-01-06 11:00:00,48.7,48.87,48.57,48.78,295200.0,31.9511,32.0627,31.8658,32.0036,295200.0
2010-01-06 11:30:00,48.79,49.25,48.76,49.11,490500.0,32.0102,32.312,31.9905,32.2201,490500.0
2010-01-06 12:00:00,49.11,49.22,49.06,49.17,312600.0,32.2201,32.2923,32.1873,32.2595,312600.0
2010-01-06 12:30:00,49.17,49.54,49.17,49.54,357400.0,32.2595,32.5022,32.2595,32.5022,357400.0
2010-01-06 13:00:00,49.53,49.98,49.48,49.88,674600.0,32.4957,32.7909,32.4629,32.7253,674600.0
2010-01-06 13:30:00,49.87,50.1,49.74,49.87,549600.0,32.7187,32.8696,32.6334,32.7187,549600.0
2010-01-06 14:00:00,49.86,50.0,49.78,49.89,426500.0,32.7122,32.804,32.6597,32.7319,426500.0
2010-01-06 14:30:00,49.89,50.0,49.8,49.91,474000.0,32.7319,32.804,32.6728,32.745,474000.0
2010-01-06 15:00:00,49.92,49.94,49.58,49.64,743900.0,32.7515,32.7647,32.5285,32.5678,743900.0
2010-01-06 15:30:00,49.63,49.82,49.44,49.53,1103200.0,32.5613,32.6859,32.4366,32.4957,1103200.0
2010-01-07 09:30:00,49.29,49.29,48.11,48.16,577500.0,32.3382,32.3382,31.564,31.5968,577500.0
2010-01-07 10:00:00,48.16,48.64,48.13,48.62,549900.0,31.5968,31.9118,31.5772,31.8986,549900.0
2010-01-07 10:30:00,48.63,49.0,48.56,48.76,369800.0,31.9052,32.1479,31.8593,31.9905,369800.0
2010-01-07 11:00:00,48.76,48.83,48.58,48.8,245900.0,31.9905,32.0364,31.8724,32.0167,245900.0
2010-01-07 11:30:00,48.81,48.83,48.64,48.72,177100.0,32.0233,32.0364,31.9118,31.9642,177100.0
2010-01-07 12:00:00,48.72,48.81,48.46,48.53,233800.0,31.9642,32.0233,31.7937,31.8396,233800.0
2010-01-07 12:30:00,48.53,48.75,48.51,48.67,249500.0,31.8396,31.9839,31.8265,31.9314,249500.0
2010-01-07 13:00:00,48.66,48.72,48.55,48.7,194700.0,31.9249,31.9642,31.8527,31.9511,194700.0
2010-01-07 13:30:00,48.69,48.94,48.66,48.9,213700.0,31.9446,32.1086,31.9249,32.0823,213700.0
2010-01-07 14:00:00,48.9,49.04,48.9,49.01,252400.0,32.0823,32.1742,32.0823,32.1545,252400.0
2010-01-07 14:30:00,49.0,49.18,48.99,49.03,355300.0,32.1479,32.266,32.1414,32.1676,355300.0
2010-01-07 15:00:00,49.02,49.17,48.88,49.17,383200.0,32.1611,32.2595,32.0692,32.2595,383200.0
2010-01-07 15:30:00,49.18,49.24,49.08,49.22,625600.0,32.266,32.3054,32.2004,32.2923,625600.0
2010-01-08 09:30:00,49.13,49.81,48.83,49.71,705900.0,32.2332,32.6794,32.0364,32.6138,705900.0
2010-01-08 10:00:00,49.71,50.0,49.45,49.5,511500.0,32.6138,32.804,32.4432,32.476,511500.0
2010-01-08 10:30:00,49.5,49.74,49.49,49.7,254900.0,32.476,32.6334,32.4694,32.6072,254900.0
2010-01-08 11:00:00,49.69,50.0,49.68,49.89,281200.0,32.6006,32.804,32.5941,32.7319,281200.0
2010-01-08 11:30:00,49.89,49.91,49.45,49.69,229900.0,32.7319,32.745,32.4432,32.6006,229900.0
2010-01-08 12:00:00,49.69,49.77,49.64,49.73,171300.0,32.6006,32.6531,32.5678,32.6269,171300.0
2010-01-08 12:30:00,49.73,49.89,49.59,49.67,415200.0,32.6269,32.7319,32.535,32.5875,415200.0
2010-01-08 13:00:00,49.67,50.0,49.64,49.99,290500.0,32.5875,32.804,32.5678,32.7975,290500.0
2010-01-08 13:30:00,49.99,50.02,49.86,49.94,467700.0,32.7975,32.8171,32.7122,32.7647,467700.0
2010-01-08 14:00:00,49.95,50.0,49.8,49.96,242400.0,32.7712,32.804,32.6728,32.7778,242400.0
2010-01-08 14:30:00,49.96,50.44,49.91,50.28,778400.0,32.7778,33.0927,32.745,32.9877,778400.0
2010-01-08 15:00:00,50.27,50.27,50.11,50.2,807300.0,32.9812,32.9812,32.8762,32.9352,807300.0
2010-01-08 15:30:00,50.21,50.28,49.88,49.93,1197200.0,32.9418,32.9877,32.7253,32.7581,1197200.0
2010-01-11 09:30:00,50.68,50.72,49.52,49.54,641900.0,33.2502,33.2764,32.4891,32.5022,641900.0
2010-01-11 10:00:00,49.54,49.8,49.38,49.79,625700.0,32.5022,32.6728,32.3973,32.6662,625700.0
2010-01-11 10:30:00,49.8,49.83,49.4,49.48,316700.0,32.6728,32.6925,32.4104,32.4629,316700.0
2010-01-11 11:00:00,49.47,49.5,48.96,49.17,491600.0,32.4563,32.476,32.1217,32.2595,491600.0
2010-01-11 11:30:00,49.17,49.37,49.11,49.31,243900.0,32.2595,32.3907,32.2201,32.3513,243900.0
2010-01-11 12:00:00,49.29,49.37,49.22,49.32,191700.0,32.3382,32.3907,32.2923,32.3579,191700.0
2010-01-11 12:30:00,49.32,49.34,49.15,49.28,210900.0,32.3579,32.371,32.2464,32.3316,210900.0
2010-01-11 13:00:00,49.29,49.44,49.23,49.4,216000.0,32.3382,32.4366,32.2988,32.4104,216000.0
2010-01-11 13:30:00,49.4,49.46,49.29,49.44,190900.0,32.4104,32.4497,32.3382,32.4366,190900.0
2010-01-11 14:00:00,49.43,49.48,49.3,49.39,200700.0,32.4301,32.4629,32.3448,32.4038,200700.0
2010-01-11 14:30:00,49.38,49.49,49.35,49.46,178500.0,32.3973,32.4694,32.3776,32.4497,178500.0
2010-01-11 15:00:00,49.45,49.73,49.45,49.64,286600.0,32.4432,32.6269,32.4432,32.5678,286600.0
2010-01-11 15:30:00,49.64,49.75,49.54,49.59,522900.0,32.5678,32.64,32.5022,32.535,522900.0
2010-01-12 09:30:00,48.8,48.92,48.27,48.63,664000.0,32.0167,32.0955,31.669,31.9052,664000.0
2010-01-12 10:00:00,48.63,48.87,48.25,48.37,648300.0,31.9052,32.0627,31.6559,31.7346,648300.0
2010-01-12 10:30:00,48.38,48.9,48.37,48.69,348700.0,31.7412,32.0823,31.7346,31.9446,348700.0
2010-01-12 11:00:00,48.69,48.81,48.38,48.78,330100.0,31.9446,32.0233,31.7412,32.0036,330100.0
2010-01-12 11:30:00,48.79,48.94,48.35,48.36,226900.0,32.0102,32.1086,31.7215,31.7281,226900.0
2010-01-12 12:00:00,48.35,48.47,48.0,48.09,304800.0,31.7215,31.8002,31.4919,31.5509,304800.0
2010-01-12 12:30:00,48.08,48.26,47.86,47.99,312900.0,31.5443,31.6624,31.4,31.4853,312900.0
2010-01-12 13:00:00,48.0,48.16,47.94,48.1,202100.0,31.4919,31.5968,31.4525,31.5575,202100.0
2010-01-12 13:30:00,48.1,48.51,48.0,48.45,186700.0,31.5575,31.8265,31.4919,31.7871,186700.0
2010-01-12 14:00:00,48.44,48.52,48.32,48.51,195200.0,31.7805,31.833,31.7018,31.8265,195200.0
2010-01-12 14:30:00,48.52,48.7,48.47,48.59,187100.0,31.833,31.9511,31.8002,31.879,187100.0
2010-01-12 15:00:00,48.58,48.6,48.2,48.49,446200.0,31.8724,31.8855,31.6231,31.8133,446200.0
2010-01-12 15:30:00,48.51,48.56,48.3,48.41,897800.0,31.8265,31.8593,31.6887,31.7609,897800.0
2010-01-13 09:30:00,48.41,48.88,47.9,48.07,322900.0,31.7609,32.0692,31.4263,31.5378,322900.0
2010-01-13 10:00:00,48.08,48.09,47.42,47.62,449400.0,31.5443,31.5509,31.1113,31.2426,449400.0
2010-01-13 10:30:00,47.59,47.94,47.39,47.87,250200.0,31.2229,31.4525,31.0917,31.4066,250200.0
2010-01-13 11:00:00,47.87,47.9,47.54,47.87,192300.0,31.4066,31.4263,31.1901,31.4066,192300.0
2010-01-13 11:30:00,47.88,48.02,47.84,47.96,202100.0,31.4131,31.505,31.3869,31.4656,202100.0
2010-01-13 12:00:00,47.96,48.28,47.96,48.25,233700.0,31.4656,31.6756,31.4656,31.6559,233700.0
2010-01-13 12:30:00,48.25,48.4,48.05,48.06,167000.0,31.6559,31.7543,31.5247,31.5312,167000.0
2010-01-13 13:00:00,48.05,48.14,47.93,48.08,153600.0,31.5247,31.5837,31.4459,31.5443,153600.0
2010-01-13 13:30:00,48.07,48.24,48.01,48.04,160800.0,31.5378,31.6493,31.4984,31.5181,160800.0
2010-01-13 14:00:00,48.04,48.26,48.02,48.18,157100.0,31.5181,31.6624,31.505,31.61,157100.0
2010-01-13 14:30:00,48.18,48.4,48.11,48.37,178500.0,31.61,31.7543,31.564,31.7346,178500.0
2010-01-13 15:00:00,48.38,48.42,48.23,48.37,193300.0,31.7412,31.7674,31.6428,31.7346,193300.0
2010-01-13 15:30:00,48.36,48.55,48.34,48.45,511700.0,31.7281,31.8527,31.7149,31.7871,511700.0
2010-01-14 09:30:00,48.39,48.54,47.8,47.83,311300.0,31.7477,31.8461,31.3606,31.3803,311300.0
2010-01-14 10:00:00,47.85,48.1,47.72,47.94,333300.0,31.3935,31.5575,31.3082,31.4525,333300.0
2010-01-14 10:30:00,47.96,48.02,47.41,47.46,315200.0,31.4656,31.505,31.1048,31.1376,315200.0
2010-01-14 11:00:00,47.45,47.94,47.38,47.89,362200.0,31.131,31.4525,31.0851,31.4197,362200.0
2010-01-14 11:30:00,47.89,48.03,47.81,47.86,162500.0,31.4197,31.5115,31.3672,31.4,162500.0
2010-01-14 12:00:00,47.86,47.98,47.85,47.98,129800.0,31.4,31.4787,31.3935,31.4787,129800.0
2010-01-14 12:30:00,47.97,48.04,47.8,47.9,391500.0,31.4722,31.5181,31.3606,31.4263,391500.0
2010-01-14 13:00:00,47.91,47.97,47.69,47.85,181900.0,31.4328,31.4722,31.2885,31.3935,181900.0
2010-01-14 13:30:00,47.84,47.94,47.81,47.85,298200.0,31.3869,31.4525,31.3672,31.3935,298200.0
2010-01-14 14:00:00,47.85,48.0,47.8,47.9,545300.0,31.3935,31.4919,31.3606,31.4263,545300.0
2010-01-14 14:30:00,47.9,47.96,47.78,47.93,182600.0,31.4263,31.4656,31.3475,31.4459,182600.0
2010-01-14 15:00:00,47.93,47.97,47.84,47.85,217700.0,31.4459,31.4722,31.3869,31.3935,217700.0
2010-01-14 15:30:00,47.84,47.99,47.84,47.94,596300.0,31.3869,31.4853,31.3869,31.4525,596300.0
2010-01-15 09:30:00,47.94,48.08,47.21,47.34,757800.0,31.4525,31.5443,30.9736,31.0589,757800.0
2010-01-15 10:00:00,47.33,47.44,47.01,47.39,539300.0,31.0523,31.1245,30.8423,31.0917,539300.0
2010-01-15 10:30:00,47.39,47.54,47.23,47.53,203000.0,31.0917,31.1901,30.9867,31.1835,203000.0
2010-01-15 11:00:00,47.52,47.6,47.35,47.4,162300.0,31.1769,31.2294,31.0654,31.0982,162300.0
2010-01-15 11:30:00,47.4,47.45,47.25,47.27,141700.0,31.0982,31.131,30.9998,31.0129,141700.0
2010-01-15 12:00:00,47.27,47.38,47.12,47.12,171700.0,31.0129,31.0851,30.9145,30.9145,171700.0
2010-01-15 12:30:00,47.12,47.34,47.11,47.22,182000.0,30.9145,31.0589,30.908,30.9801,182000.0
2010-01-15 13:00:00,47.22,47.38,47.22,47.35,157900.0,30.9801,31.0851,30.9801,31.0654,157900.0
2010-01-15 13:30:00,47.34,47.42,47.31,47.39,155400.0,31.0589,31.1113,31.0392,31.0917,155400.0
2010-01-15 14:00:00,47.4,47.49,47.4,47.42,139200.0,31.0982,31.1573,31.0982,31.1113,139200.0
2010-01-15 14:30:00,47.4,47.4,47.24,47.24,128400.0,31.0982,31.0982,30.9932,30.9932,128400.0
2010-01-15 15:00:00,47.24,47.49,47.23,47.35,293600.0,30.9932,31.1573,30.9867,31.0654,293600.0
2010-01-15 15:30:00,47.35,47.54,47.28,47.47,632300.0,31.0654,31.1901,31.0195,31.1441,632300.0
2010-01-19 09:30:00,47.45,47.8,47.16,47.62,330500.0,31.131,31.3606,30.9408,31.2426,330500.0
2010-01-19 10:00:00,47.63,47.73,47.35,47.37,244700.0,31.2491,31.3147,31.0654,31.0785,244700.0
2010-01-19 10:30:00,47.37,47.42,47.12,47.32,230200.0,31.0785,31.1113,30.9145,31.0457,230200.0
2010-01-19 11:00:00,47.33,47.57,47.27,47.42,180900.0,31.0523,31.2097,31.0129,31.1113,180900.0
2010-01-19 11:30:00,47.43,47.45,47.21,47.23,197400.0,31.1179,31.131,30.9736,30.9867,197400.0
2010-01-19 12:00:00,47.24,47.69,47.23,47.6,196600.0,30.9932,31.2885,30.9867,31.2294,196600.0
2010-01-19 12:30:00,47.61,47.95,47.54,47.92,184300.0,31.236,31.4591,31.1901,31.4394,184300.0
2010-01-19 13:00:00,47.91,47.95,47.76,47.95,195600.0,31.4328,31.4591,31.3344,31.4591,195600.0
2010-01-19 13:30:00,47.95,48.08,47.75,48.03,173400.0,31.4591,31.5443,31.3278,31.5115,173400.0
2010-01-19 14:00:00,48.02,48.14,48.01,48.06,120200.0,31.505,31.5837,31.4984,31.5312,120200.0
2010-01-19 14:30:00,48.07,48.07,47.94,48.01,129300.0,31.5378,31.5378,31.4525,31.4984,129300.0
2010-01-19 15:00:00,48.01,48.18,48.01,48.09,308400.0,31.4984,31.61,31.4984,31.5509,308400.0
2010-01-19 15:30:00,48.1,48.25,48.05,48.12,610300.0,31.5575,31.6559,31.5247,31.5706,610300.0
2010-01-20 09:30:00,47.58,47.68,47.0,47.56,758000.0,31.2163,31.2819,30.8358,31.2032,758000.0
2010-01-20 10:00:00,47.56,47.68,47.33,47.46,390000.0,31.2032,31.2819,31.0523,31.1376,390000.0
2010-01-20 10:30:00,47.46,47.69,47.13,47.14,306900.0,31.1376,31.2885,30.9211,30.9276,306900.0
2010-01-20 11:00:00,47.13,47.16,46.95,47.11,480700.0,30.9211,30.9408,30.803,30.908,480700.0
2010-01-20 11:30:00,47.12,47.2,47.0,47.14,151700.0,30.9145,30.967,30.8358,30.9276,151700.0
2010-01-20 12:00:00,47.14,47.2,47.08,47.15,208900.0,30.9276,30.967,30.8883,30.9342,208900.0
2010-01-20 12:30:00,47.15,47.16,47.02,47.12,180900.0,30.9342,30.9408,30.8489,30.9145,180900.0
2010-01-20 13:00:00,47.13,47.17,46.97,47.1,193200.0,30.9211,30.9473,30.8161,30.9014,193200.0
2010-01-20 13:30:00,47.1,47.27,47.07,47.1,186900.0,30.9014,31.0129,30.8817,30.9014,186900.0
2010-01-20 14:00:00,47.1,47.24,47.08,47.2,146700.0,30.9014,30.9932,30.8883,30.967,146700.0
2010-01-20 14:30:00,47.2,47.46,47.17,47.41,221400.0,30.967,31.1376,30.9473,31.1048,221400.0
2010-01-20 15:00:00,47.41,47.46,47.28,47.37,391400.0,31.1048,31.1376,31.0195,31.0785,391400.0
2010-01-20 15:30:00,47.37,47.39,47.11,47.11,1089500.0,31.0785,31.0917,30.908,30.908,1089500.0
2010-01-21 09:30:00,47.11,47.25,46.72,46.88,443800.0,30.908,30.9998,30.6521,30.7571,443800.0
2010-01-21 10:00:00,46.88,46.98,45.79,45.79,606300.0,30.7571,30.8227,30.0419,30.0419,606300.0
2010-01-21 10:30:00,45.79,46.49,45.73,46.13,631000.0,30.0419,30.5012,30.0026,30.265,631000.0
2010-01-21 11:00:00,46.14,46.34,45.94,45.99,449400.0,30.2716,30.4028,30.1403,30.1731,449400.0
2010-01-21 11:30:00,45.99,46.3,45.75,46.01,443500.0,30.1731,30.3765,30.0157,30.1863,443500.0
2010-01-21 12:00:00,46.01,46.22,45.75,45.77,318900.0,30.1863,30.324,30.0157,30.0288,318900.0
2010-01-21 12:30:00,45.78,46.01,45.74,45.9,219500.0,30.0354,30.1863,30.0091,30.1141,219500.0
2010-01-21 13:00:00,45.91,46.01,45.71,45.98,263900.0,30.1207,30.1863,29.9894,30.1666,263900.0
2010-01-21 13:30:00,45.97,46.27,45.96,46.22,286400.0,30.16,30.3568,30.1535,30.324,286400.0
2010-01-21 14:00:00,46.23,46.24,45.95,46.13,336500.0,30.3306,30.3372,30.1469,30.265,336500.0
2010-01-21 14:30:00,46.13,46.2,45.94,46.06,298100.0,30.265,30.3109,30.1403,30.2191,298100.0
2010-01-21 15:00:00,46.06,46.1,45.8,45.83,287800.0,30.2191,30.2453,30.0485,30.0682,287800.0
2010-01-21 15:30:00,45.83,45.96,45.6,45.64,851800.0,30.0682,30.1535,29.9173,29.9435,851800.0
2010-01-22 09:30:00,44.43,45.22,43.74,44.59,1132600.0,29.1497,29.668,28.697,29.2546,1132600.0
2010-01-22 10:00:00,44.62,44.62,43.52,44.11,790500.0,29.2743,29.2743,28.5526,28.9397,790500.0
2010-01-22 10:30:00,44.14,44.3,43.75,44.13,590700.0,28.9594,29.0644,28.7035,28.9528,590700.0
2010-01-22 11:00:00,44.13,45.19,44.1,45.19,679400.0,28.9528,29.6483,28.9331,29.6483,679400.0
2010-01-22 11:30:00,45.19,45.24,44.7,44.84,621300.0,29.6483,29.6811,29.3268,29.4186,621300.0
2010-01-22 12:00:00,44.84,45.46,44.64,45.42,289200.0,29.4186,29.8254,29.2874,29.7992,289200.0
2010-01-22 12:30:00,45.43,45.49,45.0,45.0,242200.0,29.8057,29.8451,29.5236,29.5236,242200.0
2010-01-22 13:00:00,45.0,45.18,44.91,45.0,198600.0,29.5236,29.6417,29.4646,29.5236,198600.0
2010-01-22 13:30:00,45.0,45.08,44.76,44.81,164400.0,29.5236,29.5761,29.3662,29.399,164400.0
2010-01-22 14:00:00,44.81,44.99,44.73,44.75,166500.0,29.399,29.5171,29.3465,29.3596,166500.0
2010-01-22 14:30:00,44.74,44.82,44.25,44.27,314400.0,29.353,29.4055,29.0316,29.0447,314400.0
2010-01-22 15:00:00,44.25,44.59,44.13,44.32,419000.0,29.0316,29.2546,28.9528,29.0775,419000.0
2010-01-22 15:30:00,44.32,44.43,44.05,44.17,1240400.0,29.0775,29.1497,28.9003,28.9791,1240400.0
2010-01-25 09:30:00,44.93,45.35,44.91,45.07,528400.0,29.4777,29.7532,29.4646,29.5695,528400.0
2010-01-25 10:00:00,45.06,45.12,44.49,44.98,435600.0,29.563,29.6024,29.189,29.5105,435600.0
2010-01-25 10:30:00,45.0,45.14,44.69,44.91,281200.0,29.5236,29.6155,29.3202,29.4646,281200.0
2010-01-25 11:00:00,44.9,44.91,44.5,44.69,256800.0,29.458,29.4646,29.1956,29.3202,256800.0
2010-01-25 11:30:00,44.69,44.86,44.27,44.29,332300.0,29.3202,29.4318,29.0447,29.0578,332300.0
2010-01-25 12:00:00,44.29,44.6,44.28,44.36,472000.0,29.0578,29.2612,29.0512,29.1037,472000.0
2010-01-25 12:30:00,44.34,44.45,44.2,44.33,425900.0,29.0906,29.1628,28.9988,29.084,425900.0
2010-01-25 13:00:00,44.33,44.4,43.99,44.11,540800.0,29.084,29.13,28.861,28.9397,540800.0
2010-01-25 13:30:00,44.11,44.21,44.01,44.13,244300.0,28.9397,29.0053,28.8741,28.9528,244300.0
2010-01-25 14:00:00,44.14,44.41,44.13,44.35,496800.0,28.9594,29.1365,28.9528,29.0972,496800.0
2010-01-25 14:30:00,44.34,44.53,44.18,44.48,258600.0,29.0906,29.2153,28.9856,29.1825,258600.0
2010-01-25 15:00:00,44.48,44.58,44.13,44.34,431300.0,29.1825,29.2481,28.9528,29.0906,431300.0
2010-01-25 15:30:00,44.35,44.35,44.1,44.13,1030600.0,29.0972,29.0972,28.9331,28.9528,1030600.0
2010-01-26 09:30:00,42.93,44.42,42.75,43.53,1433600.0,28.1655,29.1431,28.0474,28.5592,1433600.0
2010-01-26 10:00:00,43.53,44.61,43.36,44.17,821700.0,28.5592,29.2678,28.4476,28.9791,821700.0
2010-01-26 10:30:00,44.17,44.21,43.72,43.95,377300.0,28.9791,29.0053,28.6838,28.8347,377300.0
2010-01-26 11:00:00,43.94,44.12,43.6,44.09,378100.0,28.8282,28.9463,28.6051,28.9266,378100.0
2010-01-26 11:30:00,44.09,44.31,43.77,43.83,400100.0,28.9266,29.0709,28.7166,28.756,400100.0
2010-01-26 12:00:00,43.82,43.9,43.5,43.56,449300.0,28.7494,28.8019,28.5395,28.5789,449300.0
2010-01-26 12:30:00,43.56,43.85,43.42,43.83,490000.0,28.5789,28.7691,28.487,28.756,490000.0
2010-01-26 13:00:00,43.83,43.96,43.7,43.76,434900.0,28.756,28.8413,28.6707,28.7101,434900.0
2010-01-26 13:30:00,43.76,43.95,43.72,43.95,299500.0,28.7101,28.8347,28.6838,28.8347,299500.0
2010-01-26 14:00:00,43.96,44.05,43.84,43.9,427400.0,28.8413,28.9003,28.7626,28.8019,427400.0
2010-01-26 14:30:00,43.9,44.07,43.82,44.02,285000.0,28.8019,28.9135,28.7494,28.8807,285000.0
2010-01-26 15:00:00,44.03,44.04,43.55,43.69,685400.0,28.8872,28.8938,28.5723,28.6642,685400.0
2010-01-26 15:30:00,43.69,43.83,43.4,43.56,812500.0,28.6642,28.756,28.4739,28.5789,812500.0
2010-01-27 09:30:00,43.39,44.06,43.06,43.2,601900.0,28.4673,28.9069,28.2508,28.3427,601900.0
2010-01-27 10:00:00,43.19,43.19,42.41,42.62,881800.0,28.3361,28.3361,27.8244,27.9622,881800.0
2010-01-27 10:30:00,42.62,42.69,42.1,42.43,617400.0,27.9622,28.0081,27.621,27.8375,617400.0
2010-01-27 11:00:00,42.42,42.69,42.28,42.38,277900.0,27.8309,28.0081,27.7391,27.8047,277900.0
2010-01-27 11:30:00,42.37,42.38,42.1,42.33,301300.0,27.7981,27.8047,27.621,27.7719,301300.0
2010-01-27 12:00:00,42.33,42.37,42.0,42.05,433500.0,27.7719,27.7981,27.5554,27.5882,433500.0
2010-01-27 12:30:00,42.06,42.12,41.84,41.9,489400.0,27.5947,27.6341,27.4504,27.4898,489400.0
2010-01-27 13:00:00,41.9,41.91,41.67,41.7,477100.0,27.4898,27.4963,27.3389,27.3586,477100.0
2010-01-27 13:30:00,41.68,42.18,41.67,42.17,665200.0,27.3454,27.6735,27.3389,27.6669,665200.0
2010-01-27 14:00:00,42.17,42.27,41.66,41.69,550800.0,27.6669,27.7325,27.3323,27.352,550800.0
2010-01-27 14:30:00,41.69,42.46,41.65,42.42,664500.0,27.352,27.8572,27.3258,27.8309,664500.0
2010-01-27 15:00:00,42.42,42.45,41.96,42.38,407400.0,27.8309,27.8506,27.5291,27.8047,407400.0
2010-01-27 15:30:00,42.39,42.72,42.33,42.62,766600.0,27.8113,28.0278,27.7719,27.9622,766600.0
2010-01-28 09:30:00,43.31,43.31,42.25,42.33,479400.0,28.4148,28.4148,27.7194,27.7719,479400.0
2010-01-28 10:00:00,42.33,42.41,41.8,42.1,584400.0,27.7719,27.8244,27.4242,27.621,584400.0
2010-01-28 10:30:00,42.12,42.3,41.77,41.92,471800.0,27.6341,27.7522,27.4045,27.5029,471800.0
2010-01-28 11:00:00,41.91,41.96,41.53,41.66,439900.0,27.4963,27.5291,27.247,27.3323,439900.0
2010-01-28 11:30:00,41.64,41.72,41.24,41.28,666000.0,27.3192,27.3717,27.0568,27.083,666000.0
2010-01-28 12:00:00,41.29,41.38,41.1,41.12,333800.0,27.0896,27.1486,26.9649,26.978,333800.0
2010-01-28 12:30:00,41.12,41.4,41.11,41.35,314700.0,26.978,27.1617,26.9715,27.1289,314700.0
2010-01-28 13:00:00,41.35,41.59,41.23,41.56,312600.0,27.1289,27.2864,27.0502,27.2667,312600.0
2010-01-28 13:30:00,41.56,41.8,41.46,41.48,438600.0,27.2667,27.4242,27.2011,27.2142,438600.0
2010-01-28 14:00:00,41.48,41.65,41.35,41.53,361800.0,27.2142,27.3258,27.1289,27.247,361800.0
2010-01-28 14:30:00,41.53,41.66,41.31,41.63,466600.0,27.247,27.3323,27.1027,27.3126,466600.0
2010-01-28 15:00:00,41.63,41.96,41.62,41.72,536100.0,27.3126,27.5291,27.3061,27.3717,536100.0
2010-01-28 15:30:00,41.73,41.88,41.4,41.4,1100500.0,27.3782,27.4767,27.1617,27.1617,1100500.0
2010-01-29 09:30:00,42.04,42.23,41.5,42.14,688300.0,27.5816,27.7063,27.2273,27.6472,688300.0
2010-01-29 10:00:00,42.15,42.22,41.64,42.08,667700.0,27.6538,27.6997,27.3192,27.6079,667700.0
2010-01-29 10:30:00,42.08,42.29,41.99,42.06,439000.0,27.6079,27.7456,27.5488,27.5947,439000.0
2010-01-29 11:00:00,42.04,42.04,41.51,41.6,342300.0,27.5816,27.5816,27.2339,27.2929,342300.0
2010-01-29 11:30:00,41.6,41.67,41.3,41.31,385900.0,27.2929,27.3389,27.0961,27.1027,385900.0
2010-01-29 12:00:00,41.3,41.5,41.12,41.48,253800.0,27.0961,27.2273,26.978,27.2142,253800.0
2010-01-29 12:30:00,41.48,41.52,41.25,41.49,216300.0,27.2142,27.2405,27.0633,27.2208,216300.0
2010-01-29 13:00:00,41.49,41.68,41.35,41.6,267500.0,27.2208,27.3454,27.1289,27.2929,267500.0
2010-01-29 13:30:00,41.6,41.63,41.22,41.37,285200.0,27.2929,27.3126,27.0436,27.142,285200.0
2010-01-29 14:00:00,41.37,41.38,41.14,41.16,400400.0,27.142,27.1486,26.9912,27.0043,400400.0
2010-01-29 14:30:00,41.17,41.18,40.68,40.88,595400.0,27.0108,27.0174,26.6894,26.8206,595400.0
2010-01-29 15:00:00,40.9,41.06,40.65,40.75,538200.0,26.8337,26.9387,26.6697,26.7353,538200.0
2010-01-29 15:30:00,40.75,41.05,40.57,40.77,1121300.0,26.7353,26.9321,26.6172,26.7484,1121300.0
2010-02-01 09:30:00,41.3,41.99,41.07,41.53,464400.0,27.0961,27.5488,26.9452,27.247,464400.0
2010-02-01 10:00:00,41.56,41.98,41.53,41.6,416100.0,27.2667,27.5423,27.247,27.2929,416100.0
2010-02-01 10:30:00,41.62,42.04,41.62,41.71,373700.0,27.3061,27.5816,27.3061,27.3651,373700.0
2010-02-01 11:00:00,41.71,42.17,41.64,42.07,307400.0,27.3651,27.6669,27.3192,27.6013,307400.0
2010-02-01 11:30:00,42.08,42.08,41.69,41.69,179600.0,27.6079,27.6079,27.352,27.352,179600.0
2010-02-01 12:00:00,41.69,41.75,41.54,41.68,226300.0,27.352,27.3914,27.2536,27.3454,226300.0
2010-02-01 12:30:00,41.69,42.0,41.66,41.9,168700.0,27.352,27.5554,27.3323,27.4898,168700.0
2010-02-01 13:00:00,41.9,42.03,41.76,41.92,237400.0,27.4898,27.5751,27.3979,27.5029,237400.0
2010-02-01 13:30:00,41.92,41.97,41.81,41.87,243500.0,27.5029,27.5357,27.4307,27.4701,243500.0
2010-02-01 14:00:00,41.88,41.92,41.71,41.81,349000.0,27.4767,27.5029,27.3651,27.4307,349000.0
2010-02-01 14:30:00,41.81,41.99,41.78,41.92,279700.0,27.4307,27.5488,27.411,27.5029,279700.0
2010-02-01 15:00:00,41.93,41.99,41.75,41.88,336500.0,27.5095,27.5488,27.3914,27.4767,336500.0
2010-02-01 15:30:00,41.89,42.03,41.81,41.99,962800.0,27.4832,27.5751,27.4307,27.5488,962800.0
2010-02-02 09:30:00,42.34,42.44,41.8,42.05,495700.0,27.7784,27.8441,27.4242,27.5882,495700.0
2010-02-02 10:00:00,42.07,42.53,41.71,42.44,677300.0,27.6013,27.9031,27.3651,27.8441,677300.0
2010-02-02 10:30:00,42.44,42.76,42.44,42.67,586000.0,27.8441,28.054,27.8441,27.995,586000.0
2010-02-02 11:00:00,42.67,42.75,42.35,42.61,375500.0,27.995,28.0474,27.785,27.9556,375500.0
2010-02-02 11:30:00,42.61,42.74,42.55,42.61,331300.0,27.9556,28.0409,27.9162,27.9556,331300.0
2010-02-02 12:00:00,42.6,42.73,42.6,42.65,325800.0,27.949,28.0343,27.949,27.9818,325800.0
2010-02-02 12:30:00,42.65,42.71,42.48,42.6,150800.0,27.9818,28.0212,27.8703,27.949,150800.0
2010-02-02 13:00:00,42.6,42.69,42.5,42.68,187100.0,27.949,28.0081,27.8834,28.0015,187100.0
2010-02-02 13:30:00,42.68,42.81,42.56,42.62,201300.0,28.0015,28.0868,27.9228,27.9622,201300.0
2010-02-02 14:00:00,42.62,42.79,42.62,42.76,219800.0,27.9622,28.0737,27.9622,28.054,219800.0
2010-02-02 14:30:00,42.76,42.87,42.73,42.86,248300.0,28.054,28.1262,28.0343,28.1196,248300.0
2010-02-02 15:00:00,42.85,43.04,42.78,42.96,460300.0,28.113,28.2377,28.0671,28.1852,460300.0
2010-02-02 15:30:00,42.97,42.98,42.78,42.88,902700.0,28.1918,28.1983,28.0671,28.1327,902700.0
2010-02-03 09:30:00,42.59,43.18,42.4,43.01,540300.0,27.9425,28.3296,27.8178,28.218,540300.0
2010-02-03 10:00:00,43.01,43.03,42.53,42.65,435300.0,28.218,28.2311,27.9031,27.9818,435300.0
2010-02-03 10:30:00,42.65,42.78,42.45,42.6,551200.0,27.9818,28.0671,27.8506,27.949,551200.0
2010-02-03 11:00:00,42.61,42.86,42.51,42.57,320900.0,27.9556,28.1196,27.89,27.9293,320900.0
2010-02-03 11:30:00,42.57,42.57,42.24,42.28,520400.0,27.9293,27.9293,27.7128,27.7391,520400.0
2010-02-03 12:00:00,42.28,42.43,42.18,42.29,238000.0,27.7391,27.8375,27.6735,27.7456,238000.0
2010-02-03 12:30:00,42.3,42.46,42.2,42.32,209000.0,27.7522,27.8572,27.6866,27.7653,209000.0
2010-02-03 13:00:00,42.32,42.46,42.27,42.39,170300.0,27.7653,27.8572,27.7325,27.8113,170300.0
2010-02-03 13:30:00,42.39,42.56,42.19,42.2,201900.0,27.8113,27.9228,27.68,27.6866,201900.0
2010-02-03 14:00:00,42.21,42.27,42.02,42.05,271200.0,27.6932,27.7325,27.5685,27.5882,271200.0
2010-02-03 14:30:00,42.05,42.09,41.8,41.97,333300.0,27.5882,27.6144,27.4242,27.5357,333300.0
2010-02-03 15:00:00,41.96,42.29,41.83,41.92,324200.0,27.5291,27.7456,27.4438,27.5029,324200.0
2010-02-03 15:30:00,41.91,42.17,41.89,41.91,728200.0,27.4963,27.6669,27.4832,27.4963,728200.0
2010-02-04 09:30:00,40.67,41.3,40.5,40.62,740500.0,26.6828,27.0961,26.5713,26.65,740500.0
2010-02-04 10:00:00,40.63,40.82,40.14,40.2,609000.0,26.6566,26.7812,26.3351,26.3744,609000.0
2010-02-04 10:30:00,40.2,40.55,40.18,40.36,466000.0,26.3744,26.6041,26.3613,26.4794,466000.0
2010-02-04 11:00:00,40.36,40.63,40.32,40.58,386200.0,26.4794,26.6566,26.4532,26.6237,386200.0
2010-02-04 11:30:00,40.57,40.61,40.04,40.09,581000.0,26.6172,26.6434,26.2695,26.3023,581000.0
2010-02-04 12:00:00,40.1,40.16,39.88,39.89,753700.0,26.3088,26.3482,26.1645,26.1711,753700.0
2010-02-04 12:30:00,39.89,39.93,39.61,39.66,535600.0,26.1711,26.1973,25.9873,26.0202,535600.0
2010-02-04 13:00:00,39.67,39.77,39.52,39.68,486000.0,26.0267,26.0923,25.9283,26.0333,486000.0
2010-02-04 13:30:00,39.68,39.73,39.52,39.54,588100.0,26.0333,26.0661,25.9283,25.9414,588100.0
2010-02-04 14:00:00,39.55,40.11,39.53,40.07,844200.0,25.948,26.3154,25.9349,26.2891,844200.0
2010-02-04 14:30:00,40.07,40.2,39.82,39.84,620400.0,26.2891,26.3744,26.1251,26.1382,620400.0
2010-02-04 15:00:00,39.84,39.86,39.52,39.57,810500.0,26.1382,26.1514,25.9283,25.9611,810500.0
2010-02-04 15:30:00,39.56,39.69,39.5,39.5,1481300.0,25.9545,26.0398,25.9152,25.9152,1481300.0
2010-02-05 09:30:00,39.92,40.11,39.17,39.19,1143600.0,26.1907,26.3154,25.6987,25.7118,1143600.0
2010-02-05 10:00:00,39.18,39.72,39.0,39.57,830100.0,25.7052,26.0595,25.5871,25.9611,830100.0
2010-02-05 10:30:00,39.58,40.16,39.58,39.72,732100.0,25.9677,26.3482,25.9677,26.0595,732100.0
2010-02-05 11:00:00,39.74,39.85,39.5,39.71,413800.0,26.0726,26.1448,25.9152,26.053,413800.0
2010-02-05 11:30:00,39.71,39.73,39.16,39.41,474700.0,26.053,26.0661,25.6921,25.8561,474700.0
2010-02-05 12:00:00,39.41,39.87,39.37,39.59,329300.0,25.8561,26.1579,25.8299,25.9742,329300.0
2010-02-05 12:30:00,39.58,39.76,39.44,39.71,290100.0,25.9677,26.0858,25.8758,26.053,290100.0
2010-02-05 13:00:00,39.69,39.72,39.15,39.24,321100.0,26.0398,26.0595,25.6856,25.7446,321100.0
2010-02-05 13:30:00,39.24,39.25,38.93,38.97,452000.0,25.7446,25.7512,25.5412,25.5675,452000.0
2010-02-05 14:00:00,38.96,39.61,38.96,39.46,530000.0,25.5609,25.9873,25.5609,25.8889,530000.0
2010-02-05 14:30:00,39.46,39.62,39.26,39.6,447100.0,25.8889,25.9939,25.7577,25.9808,447100.0
2010-02-05 15:00:00,39.61,40.23,39.6,40.08,1062700.0,25.9873,26.3941,25.9808,26.2957,1062700.0
2010-02-05 15:30:00,40.09,40.54,39.96,40.47,1145400.0,26.3023,26.5975,26.217,26.5516,1145400.0
2010-02-08 09:30:00,40.62,40.62,39.65,40.42,569800.0,26.65,26.65,26.0136,26.5188,569800.0
2010-02-08 10:00:00,40.44,40.85,40.2,40.43,480900.0,26.5319,26.8009,26.3744,26.5253,480900.0
2010-02-08 10:30:00,40.43,40.69,40.17,40.62,355200.0,26.5253,26.6959,26.3548,26.65,355200.0
2010-02-08 11:00:00,40.61,40.79,40.41,40.42,255300.0,26.6434,26.7615,26.5122,26.5188,255300.0
2010-02-08 11:30:00,40.42,40.55,40.2,40.21,290400.0,26.5188,26.6041,26.3744,26.381,290400.0
2010-02-08 12:00:00,40.21,40.24,39.98,40.2,241700.0,26.381,26.4007,26.2301,26.3744,241700.0
2010-02-08 12:30:00,40.2,40.31,40.13,40.15,186000.0,26.3744,26.4466,26.3285,26.3416,186000.0
2010-02-08 13:00:00,40.16,40.19,39.79,39.91,194300.0,26.3482,26.3679,26.1054,26.1842,194300.0
2010-02-08 13:30:00,39.91,39.95,39.67,39.86,193800.0,26.1842,26.2104,26.0267,26.1514,193800.0
2010-02-08 14:00:00,39.87,40.15,39.87,40.01,135300.0,26.1579,26.3416,26.1579,26.2498,135300.0
2010-02-08 14:30:00,40.0,40.03,39.74,39.78,213500.0,26.2432,26.2629,26.0726,26.0989,213500.0
2010-02-08 15:00:00,39.77,39.87,39.64,39.84,426500.0,26.0923,26.1579,26.007,26.1382,426500.0
2010-02-08 15:30:00,39.83,39.92,39.56,39.59,681900.0,26.1317,26.1907,25.9545,25.9742,681900.0
2010-02-09 09:30:00,40.42,40.84,40.2,40.76,642200.0,26.5188,26.7943,26.3744,26.7418,642200.0
2010-02-09 10:00:00,40.76,40.98,40.5,40.64,376700.0,26.7418,26.8862,26.5713,26.6631,376700.0
2010-02-09 10:30:00,40.64,40.85,40.18,40.21,382400.0,26.6631,26.8009,26.3613,26.381,382400.0
2010-02-09 11:00:00,40.2,40.24,39.88,39.93,412200.0,26.3744,26.4007,26.1645,26.1973,412200.0
2010-02-09 11:30:00,39.93,40.75,39.88,40.51,529100.0,26.1973,26.7353,26.1645,26.5778,529100.0
2010-02-09 12:00:00,40.52,40.88,40.52,40.62,264400.0,26.5844,26.8206,26.5844,26.65,264400.0
2010-02-09 12:30:00,40.62,40.89,40.28,40.65,364700.0,26.65,26.8271,26.4269,26.6697,364700.0
2010-02-09 13:00:00,40.65,40.86,40.49,40.58,157700.0,26.6697,26.8074,26.5647,26.6237,157700.0
2010-02-09 13:30:00,40.58,40.66,40.43,40.49,143300.0,26.6237,26.6762,26.5253,26.5647,143300.0
2010-02-09 14:00:00,40.49,40.61,40.34,40.51,214100.0,26.5647,26.6434,26.4663,26.5778,214100.0
2010-02-09 14:30:00,40.5,40.67,40.31,40.39,329300.0,26.5713,26.6828,26.4466,26.4991,329300.0
2010-02-09 15:00:00,40.38,40.65,40.36,40.62,400500.0,26.4925,26.6697,26.4794,26.65,400500.0
2010-02-09 15:30:00,40.64,40.64,40.26,40.44,644000.0,26.6631,26.6631,26.4138,26.5319,644000.0
2010-02-10 09:30:00,40.1,40.23,39.75,39.89,691300.0,26.3088,26.3941,26.0792,26.1711,691300.0
2010-02-10 10:00:00,39.88,39.89,39.26,39.3,872200.0,26.1645,26.1711,25.7577,25.784,872200.0
2010-02-10 10:30:00,39.3,39.48,39.24,39.3,589800.0,25.784,25.9021,25.7446,25.784,589800.0
2010-02-10 11:00:00,39.31,39.6,39.28,39.52,557100.0,25.7905,25.9808,25.7708,25.9283,557100.0
2010-02-10 11:30:00,39.51,39.74,39.49,39.57,408300.0,25.9217,26.0726,25.9086,25.9611,408300.0
2010-02-10 12:00:00,39.57,40.0,39.51,39.95,328900.0,25.9611,26.2432,25.9217,26.2104,328900.0
2010-02-10 12:30:00,39.97,40.12,39.92,40.01,309700.0,26.2235,26.3219,26.1907,26.2498,309700.0
2010-02-10 13:00:00,40.02,40.21,39.97,40.19,178400.0,26.2563,26.381,26.2235,26.3679,178400.0
2010-02-10 13:30:00,40.19,40.2,39.86,39.93,277700.0,26.3679,26.3744,26.1514,26.1973,277700.0
2010-02-10 14:00:00,39.92,40.1,39.92,40.02,292300.0,26.1907,26.3088,26.1907,26.2563,292300.0
2010-02-10 14:30:00,40.04,40.05,39.77,39.92,261300.0,26.2695,26.276,26.0923,26.1907,261300.0
2010-02-10 15:00:00,39.94,40.13,39.92,40.1,355100.0,26.2039,26.3285,26.1907,26.3088,355100.0
2010-02-10 15:30:00,40.11,40.11,39.78,39.93,833700.0,26.3154,26.3154,26.0989,26.1973,833700.0
2010-02-11 09:30:00,40.08,40.42,39.9,40.3,708200.0,26.2957,26.5188,26.1776,26.44,708200.0
2010-02-11 10:00:00,40.3,40.64,40.19,40.49,503200.0,26.44,26.6631,26.3679,26.5647,503200.0
2010-02-11 10:30:00,40.49,40.53,40.24,40.3,403100.0,26.5647,26.5909,26.4007,26.44,403100.0
2010-02-11 11:00:00,40.31,40.74,40.27,40.74,405900.0,26.4466,26.7287,26.4204,26.7287,405900.0
2010-02-11 11:30:00,40.74,40.95,40.59,40.79,734600.0,26.7287,26.8665,26.6303,26.7615,734600.0
2010-02-11 12:00:00,40.79,40.92,40.74,40.77,287900.0,26.7615,26.8468,26.7287,26.7484,287900.0
2010-02-11 12:30:00,40.77,40.9,40.74,40.84,179500.0,26.7484,26.8337,26.7287,26.7943,179500.0
2010-02-11 13:00:00,40.85,41.14,40.79,41.04,283800.0,26.8009,26.9912,26.7615,26.9255,283800.0
2010-02-11 13:30:00,41.03,41.1,40.74,40.93,406400.0,26.919,26.9649,26.7287,26.8534,406400.0
2010-02-11 14:00:00,40.93,41.13,40.89,41.11,263900.0,26.8534,26.9846,26.8271,26.9715,263900.0
2010-02-11 14:30:00,41.11,41.15,40.97,41.02,227100.0,26.9715,26.9977,26.8796,26.9124,227100.0
2010-02-11 15:00:00,41.01,41.1,40.94,40.98,294700.0,26.9059,26.9649,26.8599,26.8862,294700.0
2010-02-11 15:30:00,40.98,41.17,40.91,41.13,969600.0,26.8862,27.0108,26.8403,26.9846,969600.0
2010-02-12 09:30:00,40.34,40.58,40.0,40.37,741400.0,26.4663,26.6237,26.2432,26.486,741400.0
2010-02-12 10:00:00,40.36,40.95,40.17,40.9,735500.0,26.4794,26.8665,26.3548,26.8337,735500.0
2010-02-12 10:30:00,40.9,41.05,40.62,40.72,442500.0,26.8337,26.9321,26.65,26.7156,442500.0
2010-02-12 11:00:00,40.72,41.05,40.57,40.86,275500.0,26.7156,26.9321,26.6172,26.8074,275500.0
2010-02-12 11:30:00,40.87,41.09,40.85,41.05,233900.0,26.814,26.9583,26.8009,26.9321,233900.0
2010-02-12 12:00:00,41.05,41.45,41.05,41.24,328900.0,26.9321,27.1945,26.9321,27.0568,328900.0
2010-02-12 12:30:00,41.25,41.25,41.01,41.05,285100.0,27.0633,27.0633,26.9059,26.9321,285100.0
2010-02-12 13:00:00,41.07,41.07,40.69,40.89,243200.0,26.9452,26.9452,26.6959,26.8271,243200.0
2010-02-12 13:30:00,40.88,41.06,40.82,40.96,170500.0,26.8206,26.9387,26.7812,26.8731,170500.0
2010-02-12 14:00:00,40.97,41.26,40.93,41.2,354800.0,26.8796,27.0699,26.8534,27.0305,354800.0
2010-02-12 14:30:00,41.19,41.23,40.91,40.99,430500.0,27.024,27.0502,26.8403,26.8927,430500.0
2010-02-12 15:00:00,40.98,40.98,40.72,40.78,533200.0,26.8862,26.8862,26.7156,26.755,533200.0
2010-02-12 15:30:00,40.78,41.21,40.73,41.17,845500.0,26.755,27.0371,26.7222,27.0108,845500.0
2010-02-16 09:30:00,41.98,42.15,41.73,41.87,1159200.0,27.5423,27.6538,27.3782,27.4701,1159200.0
2010-02-16 10:00:00,41.87,42.12,41.78,42.1,923300.0,27.4701,27.6341,27.411,27.621,923300.0
2010-02-16 10:30:00,42.11,42.35,41.96,42.27,885700.0,27.6275,27.785,27.5291,27.7325,885700.0
2010-02-16 11:00:00,42.27,42.54,42.26,42.53,464900.0,27.7325,27.9097,27.726,27.9031,464900.0
2010-02-16 11:30:00,42.54,42.58,42.33,42.39,299300.0,27.9097,27.9359,27.7719,27.8113,299300.0
2010-02-16 12:00:00,42.39,42.52,42.32,42.41,267700.0,27.8113,27.8965,27.7653,27.8244,267700.0
2010-02-16 12:30:00,42.4,42.47,42.25,42.42,248300.0,27.8178,27.8637,27.7194,27.8309,248300.0
2010-02-16 13:00:00,42.42,42.44,42.25,42.43,336300.0,27.8309,27.8441,27.7194,27.8375,336300.0
2010-02-16 13:30:00,42.42,42.45,42.27,42.31,279000.0,27.8309,27.8506,27.7325,27.7588,279000.0
2010-02-16 14:00:00,42.31,42.48,42.24,42.45,275300.0,27.7588,27.8703,27.7128,27.8506,275300.0
2010-02-16 14:30:00,42.45,42.59,42.35,42.55,404700.0,27.8506,27.9425,27.785,27.9162,404700.0
2010-02-16 15:00:00,42.55,42.71,42.51,42.66,473100.0,27.9162,28.0212,27.89,27.9884,473100.0
2010-02-16 15:30:00,42.66,42.77,42.63,42.7,1168200.0,27.9884,28.0606,27.9687,28.0146,1168200.0
2010-02-17 09:30:00,42.98,42.98,42.4,42.44,608300.0,28.1983,28.1983,27.8178,27.8441,608300.0
2010-02-17 10:00:00,42.44,42.64,42.26,42.57,468400.0,27.8441,27.9753,27.726,27.9293,468400.0
2010-02-17 10:30:00,42.58,42.77,42.52,42.53,701700.0,27.9359,28.0606,27.8965,27.9031,701700.0
2010-02-17 11:00:00,42.52,42.7,42.3,42.42,517400.0,27.8965,28.0146,27.7522,27.8309,517400.0
2010-02-17 11:30:00,42.41,42.65,42.35,42.59,516000.0,27.8244,27.9818,27.785,27.9425,516000.0
2010-02-17 12:00:00,42.59,42.69,42.47,42.62,250200.0,27.9425,28.0081,27.8637,27.9622,250200.0
2010-02-17 12:30:00,42.62,42.64,42.44,42.56,189600.0,27.9622,27.9753,27.8441,27.9228,189600.0
2010-02-17 13:00:00,42.55,42.57,42.44,42.46,188800.0,27.9162,27.9293,27.8441,27.8572,188800.0
2010-02-17 13:30:00,42.46,42.48,42.22,42.3,177600.0,27.8572,27.8703,27.6997,27.7522,177600.0
2010-02-17 14:00:00,42.3,42.41,42.2,42.33,332900.0,27.7522,27.8244,27.6866,27.7719,332900.0
2010-02-17 14:30:00,42.32,42.43,42.27,42.43,144800.0,27.7653,27.8375,27.7325,27.8375,144800.0
2010-02-17 15:00:00,42.43,42.46,42.33,42.33,213900.0,27.8375,27.8572,27.7719,27.7719,213900.0
2010-02-17 15:30:00,42.33,42.46,42.31,42.43,518100.0,27.7719,27.8572,27.7588,27.8375,518100.0
2010-02-18 09:30:00,42.45,43.17,42.28,43.01,874300.0,27.8506,28.323,27.7391,28.218,874300.0
2010-02-18 10:00:00,43.02,43.34,42.97,43.23,751500.0,28.2246,28.4345,28.1918,28.3624,751500.0
2010-02-18 10:30:00,43.23,43.64,43.06,43.6,652200.0,28.3624,28.6314,28.2508,28.6051,652200.0
2010-02-18 11:00:00,43.6,43.64,43.41,43.41,448100.0,28.6051,28.6314,28.4805,28.4805,448100.0
2010-02-18 11:30:00,43.39,43.41,43.14,43.19,275300.0,28.4673,28.4805,28.3033,28.3361,275300.0
2010-02-18 12:00:00,43.19,43.3,43.01,43.23,297200.0,28.3361,28.4083,28.218,28.3624,297200.0
2010-02-18 12:30:00,43.24,43.24,43.04,43.2,159700.0,28.3689,28.3689,28.2377,28.3427,159700.0
2010-02-18 13:00:00,43.2,43.36,43.17,43.31,181700.0,28.3427,28.4476,28.323,28.4148,181700.0
2010-02-18 13:30:00,43.31,43.7,43.31,43.63,293700.0,28.4148,28.6707,28.4148,28.6248,293700.0
2010-02-18 14:00:00,43.63,43.71,43.52,43.67,318600.0,28.6248,28.6773,28.5526,28.651,318600.0
2010-02-18 14:30:00,43.67,43.78,43.62,43.72,346200.0,28.651,28.7232,28.6182,28.6838,346200.0
2010-02-18 15:00:00,43.73,43.78,43.65,43.71,522200.0,28.6904,28.7232,28.6379,28.6773,522200.0
2010-02-18 15:30:00,43.72,43.73,43.58,43.58,894000.0,28.6838,28.6904,28.592,28.592,894000.0
2010-02-19 09:30:00,43.26,44.1,43.2,43.9,939200.0,28.382,28.9331,28.3427,28.8019,939200.0
2010-02-19 10:00:00,43.91,44.14,43.65,44.11,589100.0,28.8085,28.9594,28.6379,28.9397,589100.0
2010-02-19 10:30:00,44.09,44.45,44.02,44.44,449400.0,28.9266,29.1628,28.8807,29.1562,449400.0
2010-02-19 11:00:00,44.44,44.69,44.39,44.57,686500.0,29.1562,29.3202,29.1234,29.2415,686500.0
2010-02-19 11:30:00,44.57,44.82,44.46,44.81,451700.0,29.2415,29.4055,29.1693,29.399,451700.0
2010-02-19 12:00:00,44.8,45.04,44.74,44.96,679500.0,29.3924,29.5499,29.353,29.4974,679500.0
2010-02-19 12:30:00,44.96,45.02,44.84,44.95,344700.0,29.4974,29.5367,29.4186,29.4908,344700.0
2010-02-19 13:00:00,44.95,44.98,44.87,44.92,379500.0,29.4908,29.5105,29.4383,29.4711,379500.0
2010-02-19 13:30:00,44.92,44.97,44.65,44.66,498300.0,29.4711,29.5039,29.294,29.3006,498300.0
2010-02-19 14:00:00,44.68,44.79,44.64,44.66,321300.0,29.3137,29.3858,29.2874,29.3006,321300.0
2010-02-19 14:30:00,44.66,44.74,44.51,44.53,289200.0,29.3006,29.353,29.2021,29.2153,289200.0
2010-02-19 15:00:00,44.52,44.55,44.34,44.35,440000.0,29.2087,29.2284,29.0906,29.0972,440000.0
2010-02-19 15:30:00,44.36,44.46,44.35,44.36,763000.0,29.1037,29.1693,29.0972,29.1037,763000.0
2010-02-22 09:30:00,44.46,44.49,43.78,44.07,648000.0,29.1693,29.189,28.7232,28.9135,648000.0
2010-02-22 10:00:00,44.06,44.41,43.8,44.2,518100.0,28.9069,29.1365,28.7363,28.9988,518100.0
2010-02-22 10:30:00,44.2,44.3,43.87,43.89,421100.0,28.9988,29.0644,28.7823,28.7954,421100.0
2010-02-22 11:00:00,43.89,44.03,43.71,43.81,527000.0,28.7954,28.8872,28.6773,28.7429,527000.0
2010-02-22 11:30:00,43.81,43.9,43.67,43.76,323800.0,28.7429,28.8019,28.651,28.7101,323800.0
2010-02-22 12:00:00,43.77,43.84,43.68,43.72,224900.0,28.7166,28.7626,28.6576,28.6838,224900.0
2010-02-22 12:30:00,43.74,43.89,43.72,43.88,207200.0,28.697,28.7954,28.6838,28.7888,207200.0
2010-02-22 13:00:00,43.88,43.9,43.77,43.86,217400.0,28.7888,28.8019,28.7166,28.7757,217400.0
2010-02-22 13:30:00,43.86,43.94,43.77,43.77,225000.0,28.7757,28.8282,28.7166,28.7166,225000.0
2010-02-22 14:00:00,43.76,43.91,43.76,43.86,368500.0,28.7101,28.8085,28.7101,28.7757,368500.0
2010-02-22 14:30:00,43.85,44.1,43.85,43.99,264200.0,28.7691,28.9331,28.7691,28.861,264200.0
2010-02-22 15:00:00,43.99,44.03,43.9,43.9,335900.0,28.861,28.8872,28.8019,28.8019,335900.0
2010-02-22 15:30:00,43.91,43.92,43.53,43.64,944800.0,28.8085,28.8151,28.5592,28.6314,944800.0
2010-02-23 09:30:00,43.51,43.7,43.17,43.23,350400.0,28.5461,28.6707,28.323,28.3624,350400.0
2010-02-23 10:00:00,43.21,43.29,42.65,42.68,671100.0,28.3492,28.4017,27.9818,28.0015,671100.0
2010-02-23 10:30:00,42.7,42.98,42.56,42.92,424600.0,28.0146,28.1983,27.9228,28.159,424600.0
2010-02-23 11:00:00,42.92,43.05,42.51,42.54,356600.0,28.159,28.2443,27.89,27.9097,356600.0
2010-02-23 11:30:00,42.54,42.67,42.31,42.38,363000.0,27.9097,27.995,27.7588,27.8047,363000.0
2010-02-23 12:00:00,42.39,42.46,42.07,42.14,441300.0,27.8113,27.8572,27.6013,27.6472,441300.0
2010-02-23 12:30:00,42.15,42.15,41.69,41.89,779400.0,27.6538,27.6538,27.352,27.4832,779400.0
2010-02-23 13:00:00,41.89,42.14,41.76,42.14,405300.0,27.4832,27.6472,27.3979,27.6472,405300.0
2010-02-23 13:30:00,42.13,42.2,41.91,42.05,402700.0,27.6407,27.6866,27.4963,27.5882,402700.0
2010-02-23 14:00:00,42.06,42.2,41.93,42.09,274300.0,27.5947,27.6866,27.5095,27.6144,274300.0
2010-02-23 14:30:00,42.1,42.24,42.04,42.15,375600.0,27.621,27.7128,27.5816,27.6538,375600.0
2010-02-23 15:00:00,42.15,42.3,42.09,42.22,473700.0,27.6538,27.7522,27.6144,27.6997,473700.0
2010-02-23 15:30:00,42.22,42.26,41.91,42.03,1429400.0,27.6997,27.726,27.4963,27.5751,1429400.0
2010-02-24 09:30:00,42.34,42.6,41.97,42.38,599500.0,27.7784,27.949,27.5357,27.8047,599500.0
2010-02-24 10:00:00,42.36,42.44,41.68,41.87,801500.0,27.7916,27.8441,27.3454,27.4701,801500.0
2010-02-24 10:30:00,41.87,42.91,41.8,42.48,1019200.0,27.4701,28.1524,27.4242,27.8703,1019200.0
2010-02-24 11:00:00,42.48,42.63,42.0,42.06,445500.0,27.8703,27.9687,27.5554,27.5947,445500.0
2010-02-24 11:30:00,42.06,42.18,41.88,41.91,293700.0,27.5947,27.6735,27.4767,27.4963,293700.0
2010-02-24 12:00:00,41.91,42.13,41.89,42.06,226000.0,27.4963,27.6407,27.4832,27.5947,226000.0
2010-02-24 12:30:00,42.06,42.07,41.86,41.91,190800.0,27.5947,27.6013,27.4635,27.4963,190800.0
2010-02-24 13:00:00,41.92,42.19,41.82,42.19,224300.0,27.5029,27.68,27.4373,27.68,224300.0
2010-02-24 13:30:00,42.17,42.23,42.04,42.16,149000.0,27.6669,27.7063,27.5816,27.6604,149000.0
2010-02-24 14:00:00,42.15,42.16,41.8,41.85,211400.0,27.6538,27.6604,27.4242,27.457,211400.0
2010-02-24 14:30:00,41.85,41.88,41.68,41.73,385500.0,27.457,27.4767,27.3454,27.3782,385500.0
2010-02-24 15:00:00,41.73,41.93,41.71,41.83,296900.0,27.3782,27.5095,27.3651,27.4438,296900.0
2010-02-24 15:30:00,41.84,42.09,41.78,42.06,683800.0,27.4504,27.6144,27.411,27.5947,683800.0
2010-02-25 09:30:00,41.12,41.29,40.5,41.24,779500.0,26.978,27.0896,26.5713,27.0568,779500.0
2010-02-25 10:00:00,41.23,41.25,40.94,41.23,396500.0,27.0502,27.0633,26.8599,27.0502,396500.0
2010-02-25 10:30:00,41.23,41.46,41.08,41.32,265000.0,27.0502,27.2011,26.9518,27.1092,265000.0
2010-02-25 11:00:00,41.32,41.54,41.22,41.29,226100.0,27.1092,27.2536,27.0436,27.0896,226100.0
2010-02-25 11:30:00,41.27,41.29,40.98,41.14,294000.0,27.0764,27.0896,26.8862,26.9912,294000.0
2010-02-25 12:00:00,41.14,41.41,41.1,41.22,169000.0,26.9912,27.1683,26.9649,27.0436,169000.0
2010-02-25 12:30:00,41.23,41.45,41.19,41.34,153700.0,27.0502,27.1945,27.024,27.1224,153700.0
2010-02-25 13:00:00,41.34,41.4,41.17,41.21,191100.0,27.1224,27.1617,27.0108,27.0371,191100.0
2010-02-25 13:30:00,41.21,41.67,41.21,41.66,565100.0,27.0371,27.3389,27.0371,27.3323,565100.0
2010-02-25 14:00:00,41.67,41.77,41.37,41.5,833400.0,27.3389,27.4045,27.142,27.2273,833400.0
2010-02-25 14:30:00,41.5,41.64,41.44,41.54,417400.0,27.2273,27.3192,27.188,27.2536,417400.0
2010-02-25 15:00:00,41.55,41.8,41.48,41.8,395900.0,27.2601,27.4242,27.2142,27.4242,395900.0
2010-02-25 15:30:00,41.8,41.97,41.7,41.87,1137900.0,27.4242,27.5357,27.3586,27.4701,1137900.0
2010-02-26 09:30:00,41.98,42.07,41.39,41.4,478100.0,27.5423,27.6013,27.1552,27.1617,478100.0
2010-02-26 10:00:00,41.42,41.47,40.87,41.33,668500.0,27.1749,27.2077,26.814,27.1158,668500.0
2010-02-26 10:30:00,41.34,41.62,41.03,41.18,536700.0,27.1224,27.3061,26.919,27.0174,536700.0
2010-02-26 11:00:00,41.19,41.46,41.16,41.33,225000.0,27.024,27.2011,27.0043,27.1158,225000.0
2010-02-26 11:30:00,41.33,41.51,41.26,41.36,277500.0,27.1158,27.2339,27.0699,27.1355,277500.0
2010-02-26 12:00:00,41.36,41.38,41.1,41.13,302600.0,27.1355,27.1486,26.9649,26.9846,302600.0
2010-02-26 12:30:00,41.14,41.14,40.88,40.92,596200.0,26.9912,26.9912,26.8206,26.8468,596200.0
2010-02-26 13:00:00,40.92,41.16,40.88,41.16,457900.0,26.8468,27.0043,26.8206,27.0043,457900.0
2010-02-26 13:30:00,41.15,41.31,41.04,41.24,291600.0,26.9977,27.1027,26.9255,27.0568,291600.0
2010-02-26 14:00:00,41.24,41.38,41.16,41.36,375800.0,27.0568,27.1486,27.0043,27.1355,375800.0
2010-02-26 14:30:00,41.36,41.42,41.28,41.4,288800.0,27.1355,27.1749,27.083,27.1617,288800.0
2010-02-26 15:00:00,41.41,41.42,41.31,41.35,510500.0,27.1683,27.1749,27.1027,27.1289,510500.0
2010-02-26 15:30:00,41.34,41.43,41.27,41.37,1166700.0,27.1224,27.1814,27.0764,27.142,1166700.0
2010-03-01 09:30:00,41.78,42.08,41.49,42.06,1036400.0,27.411,27.6079,27.2208,27.5947,1036400.0
2010-03-01 10:00:00,42.06,42.4,41.95,42.23,718000.0,27.5947,27.8178,27.5226,27.7063,718000.0
2010-03-01 10:30:00,42.23,42.33,42.0,42.18,607900.0,27.7063,27.7719,27.5554,27.6735,607900.0
2010-03-01 11:00:00,42.17,42.41,42.05,42.41,349300.0,27.6669,27.8244,27.5882,27.8244,349300.0
2010-03-01 11:30:00,42.42,42.54,42.35,42.47,313300.0,27.8309,27.9097,27.785,27.8637,313300.0
2010-03-01 12:00:00,42.48,42.61,42.44,42.47,257900.0,27.8703,27.9556,27.8441,27.8637,257900.0
2010-03-01 12:30:00,42.47,42.5,42.2,42.25,262600.0,27.8637,27.8834,27.6866,27.7194,262600.0
2010-03-01 13:00:00,42.25,42.27,42.06,42.18,287800.0,27.7194,27.7325,27.5947,27.6735,287800.0
2010-03-01 13:30:00,42.18,42.42,42.18,42.42,210900.0,27.6735,27.8309,27.6735,27.8309,210900.0
2010-03-01 14:00:00,42.42,42.49,42.33,42.37,309000.0,27.8309,27.8769,27.7719,27.7981,309000.0
2010-03-01 14:30:00,42.36,42.43,42.25,42.34,236000.0,27.7916,27.8375,27.7194,27.7784,236000.0
2010-03-01 15:00:00,42.33,42.36,42.18,42.33,378700.0,27.7719,27.7916,27.6735,27.7719,378700.0
2010-03-01 15:30:00,42.33,42.38,42.25,42.34,604700.0,27.7719,27.8047,27.7194,27.7784,604700.0
2010-03-02 09:30:00,42.93,42.94,42.5,42.73,557300.0,28.1655,28.1721,27.8834,28.0343,557300.0
2010-03-02 10:00:00,42.72,42.84,42.58,42.8,545900.0,28.0278,28.1065,27.9359,28.0802,545900.0
2010-03-02 10:30:00,42.81,43.05,42.78,42.94,318700.0,28.0868,28.2443,28.0671,28.1721,318700.0
2010-03-02 11:00:00,42.95,43.26,42.88,43.26,414200.0,28.1787,28.382,28.1327,28.382,414200.0
2010-03-02 11:30:00,43.25,43.26,42.88,42.9,436000.0,28.3755,28.382,28.1327,28.1459,436000.0
2010-03-02 12:00:00,42.9,43.04,42.86,43.0,303100.0,28.1459,28.2377,28.1196,28.2115,303100.0
2010-03-02 12:30:00,42.99,43.16,42.92,43.15,256200.0,28.2049,28.3164,28.159,28.3099,256200.0
2010-03-02 13:00:00,43.16,43.19,42.99,43.06,128900.0,28.3164,28.3361,28.2049,28.2508,128900.0
2010-03-02 13:30:00,43.06,43.24,43.02,43.23,179500.0,28.2508,28.3689,28.2246,28.3624,179500.0
2010-03-02 14:00:00,43.23,43.29,43.0,43.01,417800.0,28.3624,28.4017,28.2115,28.218,417800.0
2010-03-02 14:30:00,43.01,43.08,42.87,42.88,312700.0,28.218,28.2639,28.1262,28.1327,312700.0
2010-03-02 15:00:00,42.87,43.07,42.87,42.92,615200.0,28.1262,28.2574,28.1262,28.159,615200.0
2010-03-02 15:30:00,42.92,43.01,42.84,42.92,989900.0,28.159,28.218,28.1065,28.159,989900.0
2010-03-03 09:30:00,43.23,43.8,43.16,43.74,445400.0,28.3624,28.7363,28.3164,28.697,445400.0
2010-03-03 10:00:00,43.74,43.96,43.61,43.84,575800.0,28.697,28.8413,28.6117,28.7626,575800.0
2010-03-03 10:30:00,43.84,43.96,43.76,43.9,533200.0,28.7626,28.8413,28.7101,28.8019,533200.0
2010-03-03 11:00:00,43.9,43.98,43.75,43.86,296600.0,28.8019,28.8544,28.7035,28.7757,296600.0
2010-03-03 11:30:00,43.88,43.9,43.68,43.76,202800.0,28.7888,28.8019,28.6576,28.7101,202800.0
2010-03-03 12:00:00,43.76,43.76,43.66,43.69,160700.0,28.7101,28.7101,28.6445,28.6642,160700.0
2010-03-03 12:30:00,43.69,43.79,43.64,43.66,192800.0,28.6642,28.7298,28.6314,28.6445,192800.0
2010-03-03 13:00:00,43.65,43.79,43.64,43.67,180700.0,28.6379,28.7298,28.6314,28.651,180700.0
2010-03-03 13:30:00,43.67,43.79,43.61,43.76,169300.0,28.651,28.7298,28.6117,28.7101,169300.0
2010-03-03 14:00:00,43.77,43.84,43.44,43.48,281300.0,28.7166,28.7626,28.5001,28.5264,281300.0
2010-03-03 14:30:00,43.48,43.55,43.18,43.25,329100.0,28.5264,28.5723,28.3296,28.3755,329100.0
2010-03-03 15:00:00,43.24,43.34,43.13,43.18,387100.0,28.3689,28.4345,28.2968,28.3296,387100.0
2010-03-03 15:30:00,43.18,43.31,43.15,43.17,538700.0,28.3296,28.4148,28.3099,28.323,538700.0
2010-03-04 09:30:00,43.16,43.68,43.11,43.55,390200.0,28.3164,28.6576,28.2836,28.5723,390200.0
2010-03-04 10:00:00,43.54,43.61,43.08,43.34,537300.0,28.5657,28.6117,28.2639,28.4345,537300.0
2010-03-04 10:30:00,43.35,43.35,42.91,43.14,453200.0,28.4411,28.4411,28.1524,28.3033,453200.0
2010-03-04 11:00:00,43.13,43.23,42.98,43.04,262000.0,28.2968,28.3624,28.1983,28.2377,262000.0
2010-03-04 11:30:00,43.04,43.12,42.98,43.06,238300.0,28.2377,28.2902,28.1983,28.2508,238300.0
2010-03-04 12:00:00,43.08,43.19,42.92,43.09,232000.0,28.2639,28.3361,28.159,28.2705,232000.0
2010-03-04 12:30:00,43.09,43.31,43.05,43.3,315700.0,28.2705,28.4148,28.2443,28.4083,315700.0
2010-03-04 13:00:00,43.3,43.44,43.21,43.44,294300.0,28.4083,28.5001,28.3492,28.5001,294300.0
2010-03-04 13:30:00,43.44,43.46,43.24,43.33,181300.0,28.5001,28.5133,28.3689,28.428,181300.0
2010-03-04 14:00:00,43.34,43.41,43.27,43.36,200200.0,28.4345,28.4805,28.3886,28.4476,200200.0
2010-03-04 14:30:00,43.35,43.58,43.32,43.49,290300.0,28.4411,28.592,28.4214,28.5329,290300.0
2010-03-04 15:00:00,43.49,43.49,43.39,43.47,271900.0,28.5329,28.5329,28.4673,28.5198,271900.0
2010-03-04 15:30:00,43.47,43.65,43.44,43.54,726600.0,28.5198,28.6379,28.5001,28.5657,726600.0
2010-03-05 09:30:00,44.06,44.41,43.95,44.3,768700.0,28.9069,29.1365,28.8347,29.0644,768700.0
2010-03-05 10:00:00,44.3,44.54,44.14,44.51,514700.0,29.0644,29.2218,28.9594,29.2021,514700.0
2010-03-05 10:30:00,44.5,44.5,44.16,44.5,469700.0,29.1956,29.1956,28.9725,29.1956,469700.0
2010-03-05 11:00:00,44.49,44.72,44.49,44.57,560400.0,29.189,29.3399,29.189,29.2415,560400.0
2010-03-05 11:30:00,44.56,44.56,44.31,44.42,241900.0,29.2349,29.2349,29.0709,29.1431,241900.0
2010-03-05 12:00:00,44.42,44.46,44.32,44.35,161500.0,29.1431,29.1693,29.0775,29.0972,161500.0
2010-03-05 12:30:00,44.34,44.39,44.29,44.37,166600.0,29.0906,29.1234,29.0578,29.1103,166600.0
2010-03-05 13:00:00,44.37,44.42,44.28,44.41,145300.0,29.1103,29.1431,29.0512,29.1365,145300.0
2010-03-05 13:30:00,44.43,44.46,44.31,44.4,209900.0,29.1497,29.1693,29.0709,29.13,209900.0
2010-03-05 14:00:00,44.42,44.48,44.36,44.43,192300.0,29.1431,29.1825,29.1037,29.1497,192300.0
2010-03-05 14:30:00,44.42,44.63,44.41,44.53,336700.0,29.1431,29.2809,29.1365,29.2153,336700.0
2010-03-05 15:00:00,44.53,44.64,44.4,44.44,368200.0,29.2153,29.2874,29.13,29.1562,368200.0
2010-03-05 15:30:00,44.43,44.57,44.42,44.51,629600.0,29.1497,29.2415,29.1431,29.2021,629600.0
2010-03-08 09:30:00,44.94,45.26,44.82,44.86,598100.0,29.4843,29.6942,29.4055,29.4318,598100.0
2010-03-08 10:00:00,44.86,45.11,44.79,45.0,519000.0,29.4318,29.5958,29.3858,29.5236,519000.0
2010-03-08 10:30:00,44.99,45.09,44.86,44.97,371300.0,29.5171,29.5827,29.4318,29.5039,371300.0
2010-03-08 11:00:00,44.97,45.03,44.83,44.92,296600.0,29.5039,29.5433,29.4121,29.4711,296600.0
2010-03-08 11:30:00,44.92,45.04,44.77,44.83,362100.0,29.4711,29.5499,29.3727,29.4121,362100.0
2010-03-08 12:00:00,44.84,44.97,44.83,44.93,150700.0,29.4186,29.5039,29.4121,29.4777,150700.0
2010-03-08 12:30:00,44.93,45.0,44.74,45.0,183400.0,29.4777,29.5236,29.353,29.5236,183400.0
2010-03-08 13:00:00,45.0,45.06,44.92,44.99,171900.0,29.5236,29.563,29.4711,29.5171,171900.0
2010-03-08 13:30:00,44.99,45.06,44.94,45.0,210900.0,29.5171,29.563,29.4843,29.5236,210900.0
2010-03-08 14:00:00,45.0,45.06,44.82,44.84,289000.0,29.5236,29.563,29.4055,29.4186,289000.0
2010-03-08 14:30:00,44.84,44.86,44.72,44.75,346000.0,29.4186,29.4318,29.3399,29.3596,346000.0
2010-03-08 15:00:00,44.76,44.89,44.72,44.87,407800.0,29.3662,29.4515,29.3399,29.4383,407800.0
2010-03-08 15:30:00,44.87,45.05,44.29,44.88,1260700.0,29.4383,29.5564,29.0578,29.4449,1260700.0
2010-03-09 09:30:00,44.51,44.75,44.31,44.53,433200.0,29.2021,29.3596,29.0709,29.2153,433200.0
2010-03-09 10:00:00,44.54,45.04,44.43,44.85,554200.0,29.2218,29.5499,29.1497,29.4252,554200.0
2010-03-09 10:30:00,44.85,45.1,44.79,45.06,189500.0,29.4252,29.5892,29.3858,29.563,189500.0
2010-03-09 11:00:00,45.05,45.09,44.86,45.0,336200.0,29.5564,29.5827,29.4318,29.5236,336200.0
2010-03-09 11:30:00,44.99,45.19,44.88,45.19,370200.0,29.5171,29.6483,29.4449,29.6483,370200.0
2010-03-09 12:00:00,45.19,45.27,45.11,45.19,282900.0,29.6483,29.7008,29.5958,29.6483,282900.0
2010-03-09 12:30:00,45.18,45.26,45.02,45.25,197900.0,29.6417,29.6942,29.5367,29.6876,197900.0
2010-03-09 13:00:00,45.26,45.3,45.17,45.3,212300.0,29.6942,29.7204,29.6352,29.7204,212300.0
2010-03-09 13:30:00,45.29,45.32,45.18,45.21,228900.0,29.7139,29.7336,29.6417,29.6614,228900.0
2010-03-09 14:00:00,45.21,45.22,45.16,45.2,144300.0,29.6614,29.668,29.6286,29.6548,144300.0
2010-03-09 14:30:00,45.2,45.22,44.88,44.91,317800.0,29.6548,29.668,29.4449,29.4646,317800.0
2010-03-09 15:00:00,44.9,45.03,44.68,44.87,818900.0,29.458,29.5433,29.3137,29.4383,818900.0
2010-03-09 15:30:00,44.86,44.93,44.75,44.91,694900.0,29.4318,29.4777,29.3596,29.4646,694900.0
2010-03-10 09:30:00,44.99,45.3,44.95,45.0,696000.0,29.5171,29.7204,29.4908,29.5236,696000.0
2010-03-10 10:00:00,44.99,45.13,44.84,45.0,507000.0,29.5171,29.6089,29.4186,29.5236,507000.0
2010-03-10 10:30:00,45.01,45.37,45.0,45.35,382200.0,29.5302,29.7664,29.5236,29.7532,382200.0
2010-03-10 11:00:00,45.36,45.49,45.19,45.24,244000.0,29.7598,29.8451,29.6483,29.6811,244000.0
2010-03-10 11:30:00,45.23,45.27,44.96,45.14,288000.0,29.6745,29.7008,29.4974,29.6155,288000.0
2010-03-10 12:00:00,45.14,45.14,44.61,44.68,542100.0,29.6155,29.6155,29.2678,29.3137,542100.0
2010-03-10 12:30:00,44.67,45.05,44.55,44.97,301900.0,29.3071,29.5564,29.2284,29.5039,301900.0
2010-03-10 13:00:00,44.96,45.03,44.76,44.76,245200.0,29.4974,29.5433,29.3662,29.3662,245200.0
2010-03-10 13:30:00,44.76,44.88,44.73,44.78,199100.0,29.3662,29.4449,29.3465,29.3793,199100.0
2010-03-10 14:00:00,44.79,45.11,44.78,45.01,215500.0,29.3858,29.5958,29.3793,29.5302,215500.0
2010-03-10 14:30:00,45.02,45.11,44.96,44.97,212400.0,29.5367,29.5958,29.4974,29.5039,212400.0
2010-03-10 15:00:00,44.97,45.04,44.83,44.84,343400.0,29.5039,29.5499,29.4121,29.4186,343400.0
2010-03-10 15:30:00,44.83,45.08,44.8,45.02,605900.0,29.4121,29.5761,29.3924,29.5367,605900.0
2010-03-11 09:30:00,44.4,44.63,44.17,44.52,643200.0,29.13,29.2809,28.9791,29.2087,643200.0
2010-03-11 10:00:00,44.51,44.8,44.46,44.71,420000.0,29.2021,29.3924,29.1693,29.3334,420000.0
2010-03-11 10:30:00,44.71,44.87,44.63,44.73,237300.0,29.3334,29.4383,29.2809,29.3465,237300.0
2010-03-11 11:00:00,44.76,44.77,44.58,44.58,213000.0,29.3662,29.3727,29.2481,29.2481,213000.0
2010-03-11 11:30:00,44.58,44.62,44.43,44.57,266500.0,29.2481,29.2743,29.1497,29.2415,266500.0
2010-03-11 12:00:00,44.58,44.58,44.3,44.35,218900.0,29.2481,29.2481,29.0644,29.0972,218900.0
2010-03-11 12:30:00,44.36,44.58,44.35,44.55,174000.0,29.1037,29.2481,29.0972,29.2284,174000.0
2010-03-11 13:00:00,44.55,44.74,44.49,44.56,260100.0,29.2284,29.353,29.189,29.2349,260100.0
2010-03-11 13:30:00,44.56,44.71,44.56,44.64,188200.0,29.2349,29.3334,29.2349,29.2874,188200.0
2010-03-11 14:00:00,44.65,44.66,44.52,44.63,261000.0,29.294,29.3006,29.2087,29.2809,261000.0
2010-03-11 14:30:00,44.63,44.75,44.6,44.62,197500.0,29.2809,29.3596,29.2612,29.2743,197500.0
2010-03-11 15:00:00,44.62,44.8,44.62,44.76,389600.0,29.2743,29.3924,29.2743,29.3662,389600.0
2010-03-11 15:30:00,44.77,45.03,44.76,45.0,853800.0,29.3727,29.5433,29.3662,29.5236,853800.0
2010-03-12 09:30:00,45.22,45.35,44.9,45.14,1152300.0,29.668,29.7532,29.458,29.6155,1152300.0
2010-03-12 10:00:00,45.14,45.15,44.76,45.09,665400.0,29.6155,29.622,29.3662,29.5827,665400.0
2010-03-12 10:30:00,45.1,45.27,45.0,45.24,336500.0,29.5892,29.7008,29.5236,29.6811,336500.0
2010-03-12 11:00:00,45.23,45.26,45.08,45.19,210800.0,29.6745,29.6942,29.5761,29.6483,210800.0
2010-03-12 11:30:00,45.19,45.38,45.11,45.12,256900.0,29.6483,29.7729,29.5958,29.6024,256900.0
2010-03-12 12:00:00,45.11,45.19,45.01,45.12,249800.0,29.5958,29.6483,29.5302,29.6024,249800.0
2010-03-12 12:30:00,45.12,45.17,45.02,45.11,230500.0,29.6024,29.6352,29.5367,29.5958,230500.0
2010-03-12 13:00:00,45.11,45.3,45.1,45.18,282800.0,29.5958,29.7204,29.5892,29.6417,282800.0
2010-03-12 13:30:00,45.17,45.25,45.1,45.23,206500.0,29.6352,29.6876,29.5892,29.6745,206500.0
2010-03-12 14:00:00,45.23,45.34,45.16,45.24,284300.0,29.6745,29.7467,29.6286,29.6811,284300.0
2010-03-12 14:30:00,45.24,45.46,45.22,45.38,521400.0,29.6811,29.8254,29.668,29.7729,521400.0
2010-03-12 15:00:00,45.38,45.4,45.04,45.12,495600.0,29.7729,29.7861,29.5499,29.6024,495600.0
2010-03-12 15:30:00,45.12,45.35,45.09,45.3,949600.0,29.6024,29.7532,29.5827,29.7204,949600.0
2010-03-15 09:30:00,44.96,45.2,44.63,44.87,697100.0,29.4974,29.6548,29.2809,29.4383,697100.0
2010-03-15 10:00:00,44.87,45.16,44.84,45.04,392300.0,29.4383,29.6286,29.4186,29.5499,392300.0
2010-03-15 10:30:00,45.03,45.1,44.84,45.02,455500.0,29.5433,29.5892,29.4186,29.5367,455500.0
2010-03-15 11:00:00,45.02,45.17,44.85,45.15,371400.0,29.5367,29.6352,29.4252,29.622,371400.0
2010-03-15 11:30:00,45.14,45.15,44.95,45.0,247900.0,29.6155,29.622,29.4908,29.5236,247900.0
2010-03-15 12:00:00,45.0,45.09,44.95,45.07,301200.0,29.5236,29.5827,29.4908,29.5695,301200.0
2010-03-15 12:30:00,45.06,45.1,44.94,45.03,168800.0,29.563,29.5892,29.4843,29.5433,168800.0
2010-03-15 13:00:00,45.03,45.06,44.98,45.01,168800.0,29.5433,29.563,29.5105,29.5302,168800.0
2010-03-15 13:30:00,45.01,45.06,44.96,45.03,117900.0,29.5302,29.563,29.4974,29.5433,117900.0
2010-03-15 14:00:00,45.03,45.1,45.01,45.04,212500.0,29.5433,29.5892,29.5302,29.5499,212500.0
2010-03-15 14:30:00,45.03,45.1,44.86,45.03,720400.0,29.5433,29.5892,29.4318,29.5433,720400.0
2010-03-15 15:00:00,45.04,45.1,44.96,45.06,433100.0,29.5499,29.5892,29.4974,29.563,433100.0
2010-03-15 15:30:00,45.06,45.14,44.96,45.11,602000.0,29.563,29.6155,29.4974,29.5958,602000.0
2010-03-16 09:30:00,45.84,46.16,45.05,45.45,1369100.0,30.0747,30.2847,29.5564,29.8189,1369100.0
2010-03-16 10:00:00,45.45,45.81,45.29,45.77,494600.0,29.8189,30.055,29.7139,30.0288,494600.0
2010-03-16 10:30:00,45.78,45.85,45.57,45.76,266400.0,30.0354,30.0813,29.8976,30.0222,266400.0
2010-03-16 11:00:00,45.77,45.93,45.6,45.81,330700.0,30.0288,30.1338,29.9173,30.055,330700.0
2010-03-16 11:30:00,45.81,46.19,45.79,46.08,596300.0,30.055,30.3044,30.0419,30.2322,596300.0
2010-03-16 12:00:00,46.07,46.2,45.94,46.14,283500.0,30.2256,30.3109,30.1403,30.2716,283500.0
2010-03-16 12:30:00,46.14,46.15,45.8,45.9,257900.0,30.2716,30.2781,30.0485,30.1141,257900.0
2010-03-16 13:00:00,45.9,45.93,45.81,45.86,133700.0,30.1141,30.1338,30.055,30.0879,133700.0
2010-03-16 13:30:00,45.88,46.05,45.83,45.99,344900.0,30.101,30.2125,30.0682,30.1731,344900.0
2010-03-16 14:00:00,45.98,46.18,45.88,46.09,478500.0,30.1666,30.2978,30.101,30.2387,478500.0
2010-03-16 14:30:00,46.1,46.2,45.8,46.0,761300.0,30.2453,30.3109,30.0485,30.1797,761300.0
2010-03-16 15:00:00,45.98,46.03,45.83,45.97,384600.0,30.1666,30.1994,30.0682,30.16,384600.0
2010-03-16 15:30:00,45.96,46.15,45.92,46.12,926500.0,30.1535,30.2781,30.1272,30.2584,926500.0
2010-03-17 09:30:00,45.87,46.22,45.64,45.71,953400.0,30.0944,30.324,29.9435,29.9894,953400.0
2010-03-17 10:00:00,45.7,45.81,45.53,45.54,654700.0,29.9829,30.055,29.8713,29.8779,654700.0
2010-03-17 10:30:00,45.54,45.65,45.44,45.51,652200.0,29.8779,29.9501,29.8123,29.8582,652200.0
2010-03-17 11:00:00,45.51,45.62,45.45,45.51,572500.0,29.8582,29.9304,29.8189,29.8582,572500.0
2010-03-17 11:30:00,45.49,45.54,45.45,45.52,372800.0,29.8451,29.8779,29.8189,29.8648,372800.0
2010-03-17 12:00:00,45.52,45.57,45.33,45.33,320100.0,29.8648,29.8976,29.7401,29.7401,320100.0
2010-03-17 12:30:00,45.33,45.56,45.27,45.55,415000.0,29.7401,29.891,29.7008,29.8845,415000.0
2010-03-17 13:00:00,45.56,45.67,45.5,45.56,236300.0,29.891,29.9632,29.8517,29.891,236300.0
2010-03-17 13:30:00,45.55,45.77,45.52,45.73,447200.0,29.8845,30.0288,29.8648,30.0026,447200.0
2010-03-17 14:00:00,45.74,45.75,45.6,45.67,281700.0,30.0091,30.0157,29.9173,29.9632,281700.0
2010-03-17 14:30:00,45.67,45.75,45.25,45.26,498100.0,29.9632,30.0157,29.6876,29.6942,498100.0
2010-03-17 15:00:00,45.26,45.4,44.92,45.03,785400.0,29.6942,29.7861,29.4711,29.5433,785400.0
2010-03-17 15:30:00,45.04,45.11,44.87,45.11,1182600.0,29.5499,29.5958,29.4383,29.5958,1182600.0
2010-03-18 09:30:00,45.14,45.35,44.92,45.32,441500.0,29.6155,29.7532,29.4711,29.7336,441500.0
2010-03-18 10:00:00,45.33,45.49,45.04,45.07,265800.0,29.7401,29.8451,29.5499,29.5695,265800.0
2010-03-18 10:30:00,45.02,45.15,44.8,44.96,329800.0,29.5367,29.622,29.3924,29.4974,329800.0
2010-03-18 11:00:00,44.96,44.98,44.7,44.71,313100.0,29.4974,29.5105,29.3268,29.3334,313100.0
2010-03-18 11:30:00,44.73,44.74,44.38,44.59,327000.0,29.3465,29.353,29.1169,29.2546,327000.0
2010-03-18 12:00:00,44.58,44.59,44.32,44.51,320700.0,29.2481,29.2546,29.0775,29.2021,320700.0
2010-03-18 12:30:00,44.52,44.64,44.46,44.58,169800.0,29.2087,29.2874,29.1693,29.2481,169800.0
2010-03-18 13:00:00,44.58,44.78,44.54,44.76,300400.0,29.2481,29.3793,29.2218,29.3662,300400.0
2010-03-18 13:30:00,44.75,44.84,44.65,44.72,135800.0,29.3596,29.4186,29.294,29.3399,135800.0
2010-03-18 14:00:00,44.71,44.75,44.62,44.69,167800.0,29.3334,29.3596,29.2743,29.3202,167800.0
2010-03-18 14:30:00,44.69,44.79,44.5,44.63,249300.0,29.3202,29.3858,29.1956,29.2809,249300.0
2010-03-18 15:00:00,44.64,44.72,44.55,44.71,432900.0,29.2874,29.3399,29.2284,29.3334,432900.0
2010-03-18 15:30:00,44.71,44.75,44.64,44.7,863900.0,29.3334,29.3596,29.2874,29.3268,863900.0
2010-03-19 09:30:00,44.83,45.01,44.43,44.77,898400.0,29.4121,29.5302,29.1497,29.3727,898400.0
2010-03-19 10:00:00,44.76,44.78,44.32,44.39,364300.0,29.3662,29.3793,29.0775,29.1234,364300.0
2010-03-19 10:30:00,44.39,44.49,44.19,44.49,748600.0,29.1234,29.189,28.9922,29.189,748600.0
2010-03-19 11:00:00,44.49,44.49,43.97,44.07,498000.0,29.189,29.189,28.8479,28.9135,498000.0
2010-03-19 11:30:00,44.06,44.4,44.0,44.31,345400.0,28.9069,29.13,28.8675,29.0709,345400.0
2010-03-19 12:00:00,44.31,44.4,44.2,44.26,268600.0,29.0709,29.13,28.9988,29.0381,268600.0
2010-03-19 12:30:00,44.26,44.36,44.19,44.28,212400.0,29.0381,29.1037,28.9922,29.0512,212400.0
2010-03-19 13:00:00,44.28,44.36,44.26,44.35,130100.0,29.0512,29.1037,29.0381,29.0972,130100.0
2010-03-19 13:30:00,44.35,44.37,44.24,44.33,212400.0,29.0972,29.1103,29.025,29.084,212400.0
2010-03-19 14:00:00,44.33,44.45,44.27,44.44,204500.0,29.084,29.1628,29.0447,29.1562,204500.0
2010-03-19 14:30:00,44.42,44.44,44.25,44.25,279300.0,29.1431,29.1562,29.0316,29.0316,279300.0
2010-03-19 15:00:00,44.26,44.44,44.25,44.38,390800.0,29.0381,29.1562,29.0316,29.1169,390800.0
2010-03-19 15:30:00,44.39,44.39,44.04,44.38,1307900.0,29.1234,29.1234,28.8938,29.1169,1307900.0
2010-03-22 09:30:00,43.74,44.14,43.54,44.11,496500.0,28.697,28.9594,28.5657,28.9397,496500.0
2010-03-22 10:00:00,44.09,44.24,43.9,44.15,288000.0,28.9266,29.025,28.8019,28.966,288000.0
2010-03-22 10:30:00,44.16,44.25,44.05,44.15,191500.0,28.9725,29.0316,28.9003,28.966,191500.0
2010-03-22 11:00:00,44.17,44.37,44.15,44.28,247700.0,28.9791,29.1103,28.966,29.0512,247700.0
2010-03-22 11:30:00,44.28,44.31,44.1,44.27,138400.0,29.0512,29.0709,28.9331,29.0447,138400.0
2010-03-22 12:00:00,44.26,44.43,44.17,44.43,137100.0,29.0381,29.1497,28.9791,29.1497,137100.0
2010-03-22 12:30:00,44.44,44.58,44.42,44.53,228800.0,29.1562,29.2481,29.1431,29.2153,228800.0
2010-03-22 13:00:00,44.54,44.71,44.52,44.58,195600.0,29.2218,29.3334,29.2087,29.2481,195600.0
2010-03-22 13:30:00,44.58,44.61,44.5,44.5,133300.0,29.2481,29.2678,29.1956,29.1956,133300.0
2010-03-22 14:00:00,44.49,44.55,44.41,44.49,133900.0,29.189,29.2284,29.1365,29.189,133900.0
2010-03-22 14:30:00,44.5,44.63,44.5,44.58,164400.0,29.1956,29.2809,29.1956,29.2481,164400.0
2010-03-22 15:00:00,44.6,44.62,44.48,44.52,208600.0,29.2612,29.2743,29.1825,29.2087,208600.0
2010-03-22 15:30:00,44.52,44.7,44.5,44.64,590500.0,29.2087,29.3268,29.1956,29.2874,590500.0
2010-03-23 09:30:00,44.82,45.15,44.71,45.12,346900.0,29.4055,29.622,29.3334,29.6024,346900.0
2010-03-23 10:00:00,45.11,45.61,45.09,45.48,460100.0,29.5958,29.9238,29.5827,29.8385,460100.0
2010-03-23 10:30:00,45.48,45.8,45.46,45.64,458700.0,29.8385,30.0485,29.8254,29.9435,458700.0
2010-03-23 11:00:00,45.63,45.75,45.45,45.74,382700.0,29.937,30.0157,29.8189,30.0091,382700.0
2010-03-23 11:30:00,45.74,45.9,45.65,45.79,402200.0,30.0091,30.1141,29.9501,30.0419,402200.0
2010-03-23 12:00:00,45.8,46.03,45.75,45.9,282300.0,30.0485,30.1994,30.0157,30.1141,282300.0
2010-03-23 12:30:00,45.91,45.92,45.72,45.85,170100.0,30.1207,30.1272,29.996,30.0813,170100.0
2010-03-23 13:00:00,45.85,46.07,45.83,46.0,248400.0,30.0813,30.2256,30.0682,30.1797,248400.0
2010-03-23 13:30:00,46.01,46.03,45.9,45.9,277200.0,30.1863,30.1994,30.1141,30.1141,277200.0
2010-03-23 14:00:00,45.91,46.04,45.88,46.0,245300.0,30.1207,30.2059,30.101,30.1797,245300.0
2010-03-23 14:30:00,46.0,46.04,45.95,46.01,270500.0,30.1797,30.2059,30.1469,30.1863,270500.0
2010-03-23 15:00:00,46.01,46.38,45.99,46.35,911600.0,30.1863,30.429,30.1731,30.4093,911600.0
2010-03-23 15:30:00,46.35,46.39,46.25,46.37,1176400.0,30.4093,30.4356,30.3437,30.4225,1176400.0
2010-03-24 09:30:00,45.99,46.1,45.63,45.87,518900.0,30.1731,30.2453,29.937,30.0944,518900.0
2010-03-24 10:00:00,45.88,45.98,45.72,45.73,460200.0,30.101,30.1666,29.996,30.0026,460200.0
2010-03-24 10:30:00,45.74,45.93,45.7,45.79,365400.0,30.0091,30.1338,29.9829,30.0419,365400.0
2010-03-24 11:00:00,45.8,45.86,45.71,45.81,378700.0,30.0485,30.0879,29.9894,30.055,378700.0
2010-03-24 11:30:00,45.81,46.06,45.74,46.05,169900.0,30.055,30.2191,30.0091,30.2125,169900.0
2010-03-24 12:00:00,46.05,46.11,45.92,45.99,214700.0,30.2125,30.2519,30.1272,30.1731,214700.0
2010-03-24 12:30:00,45.99,46.04,45.82,45.85,194700.0,30.1731,30.2059,30.0616,30.0813,194700.0
2010-03-24 13:00:00,45.85,45.87,45.68,45.8,227700.0,30.0813,30.0944,29.9698,30.0485,227700.0
2010-03-24 13:30:00,45.81,45.84,45.63,45.71,249900.0,30.055,30.0747,29.937,29.9894,249900.0
2010-03-24 14:00:00,45.71,45.76,45.66,45.7,230500.0,29.9894,30.0222,29.9566,29.9829,230500.0
2010-03-24 14:30:00,45.69,45.8,45.65,45.7,296300.0,29.9763,30.0485,29.9501,29.9829,296300.0
2010-03-24 15:00:00,45.7,45.8,45.69,45.76,327500.0,29.9829,30.0485,29.9763,30.0222,327500.0
2010-03-24 15:30:00,45.76,45.89,45.74,45.79,482700.0,30.0222,30.1075,30.0091,30.0419,482700.0
2010-03-25 09:30:00,46.43,46.43,46.0,46.06,355800.0,30.4618,30.4618,30.1797,30.2191,355800.0
2010-03-25 10:00:00,46.08,46.18,45.76,45.78,471800.0,30.2322,30.2978,30.0222,30.0354,471800.0
2010-03-25 10:30:00,45.78,46.09,45.74,45.92,289500.0,30.0354,30.2387,30.0091,30.1272,289500.0
2010-03-25 11:00:00,45.92,46.15,45.84,46.02,161400.0,30.1272,30.2781,30.0747,30.1928,161400.0
2010-03-25 11:30:00,46.03,46.16,45.91,45.99,245500.0,30.1994,30.2847,30.1207,30.1731,245500.0
2010-03-25 12:00:00,45.99,46.06,45.83,45.88,135100.0,30.1731,30.2191,30.0682,30.101,135100.0
2010-03-25 12:30:00,45.88,46.08,45.88,45.95,116300.0,30.101,30.2322,30.101,30.1469,116300.0
2010-03-25 13:00:00,45.96,46.01,45.88,45.91,130500.0,30.1535,30.1863,30.101,30.1207,130500.0
2010-03-25 13:30:00,45.91,45.92,45.51,45.6,478100.0,30.1207,30.1272,29.8582,29.9173,478100.0
2010-03-25 14:00:00,45.61,45.85,45.61,45.68,325100.0,29.9238,30.0813,29.9238,29.9698,325100.0
2010-03-25 14:30:00,45.67,45.76,45.55,45.57,302700.0,29.9632,30.0222,29.8845,29.8976,302700.0
2010-03-25 15:00:00,45.57,45.68,45.28,45.28,532700.0,29.8976,29.9698,29.7073,29.7073,532700.0
2010-03-25 15:30:00,45.29,45.29,44.76,44.89,1447600.0,29.7139,29.7139,29.3662,29.4515,1447600.0
2010-03-26 09:30:00,45.21,45.73,45.12,45.64,505700.0,29.6614,30.0026,29.6024,29.9435,505700.0
2010-03-26 10:00:00,45.66,45.96,45.66,45.89,418400.0,29.9566,30.1535,29.9566,30.1075,418400.0
2010-03-26 10:30:00,45.9,45.93,45.59,45.65,195400.0,30.1141,30.1338,29.9107,29.9501,195400.0
2010-03-26 11:00:00,45.66,46.0,45.65,45.95,312600.0,29.9566,30.1797,29.9501,30.1469,312600.0
2010-03-26 11:30:00,45.94,46.0,45.69,45.7,186600.0,30.1403,30.1797,29.9763,29.9829,186600.0
2010-03-26 12:00:00,45.71,45.82,45.36,45.4,287600.0,29.9894,30.0616,29.7598,29.7861,287600.0
2010-03-26 12:30:00,45.4,45.6,45.3,45.44,231700.0,29.7861,29.9173,29.7204,29.8123,231700.0
2010-03-26 13:00:00,45.43,45.54,45.09,45.4,327200.0,29.8057,29.8779,29.5827,29.7861,327200.0
2010-03-26 13:30:00,45.38,45.59,45.32,45.5,213900.0,29.7729,29.9107,29.7336,29.8517,213900.0
2010-03-26 14:00:00,45.5,45.52,45.35,45.5,249400.0,29.8517,29.8648,29.7532,29.8517,249400.0
2010-03-26 14:30:00,45.49,45.61,45.44,45.51,124400.0,29.8451,29.9238,29.8123,29.8582,124400.0
2010-03-26 15:00:00,45.52,45.55,45.42,45.52,211600.0,29.8648,29.8845,29.7992,29.8648,211600.0
2010-03-26 15:30:00,45.52,45.68,45.47,45.66,602700.0,29.8648,29.9698,29.832,29.9566,602700.0
2010-03-29 09:30:00,45.99,46.19,45.7,45.96,430100.0,30.4091,30.5413,30.2173,30.3892,430100.0
2010-03-29 10:00:00,45.96,46.19,45.89,46.17,281100.0,30.3892,30.5413,30.343,30.5281,281100.0
2010-03-29 10:30:00,46.17,46.37,46.08,46.24,497500.0,30.5281,30.6603,30.4686,30.5744,497500.0
2010-03-29 11:00:00,46.23,46.38,46.23,46.31,147300.0,30.5678,30.6669,30.5678,30.6207,147300.0
2010-03-29 11:30:00,46.32,46.37,46.25,46.3,138900.0,30.6273,30.6603,30.581,30.614,138900.0
2010-03-29 12:00:00,46.29,46.33,46.06,46.14,171300.0,30.6074,30.6339,30.4554,30.5083,171300.0
2010-03-29 12:30:00,46.14,46.21,46.08,46.18,161200.0,30.5083,30.5545,30.4686,30.5347,161200.0
2010-03-29 13:00:00,46.17,46.26,46.1,46.18,180400.0,30.5281,30.5876,30.4818,30.5347,180400.0
2010-03-29 13:30:00,46.18,46.2,45.98,46.05,152700.0,30.5347,30.5479,30.4025,30.4487,152700.0
2010-03-29 14:00:00,46.05,46.13,45.97,46.06,89400.0,30.4487,30.5016,30.3958,30.4554,89400.0
2010-03-29 14:30:00,46.06,46.18,46.03,46.18,115400.0,30.4554,30.5347,30.4355,30.5347,115400.0
2010-03-29 15:00:00,46.18,46.22,46.14,46.15,151900.0,30.5347,30.5612,30.5083,30.5149,151900.0
2010-03-29 15:30:00,46.15,46.16,46.02,46.05,632600.0,30.5149,30.5215,30.4289,30.4487,632600.0
2010-03-30 09:30:00,46.46,46.46,45.66,46.01,298100.0,30.7198,30.7198,30.1909,30.4223,298100.0
2010-03-30 10:00:00,46.0,46.11,45.82,45.88,271700.0,30.4157,30.4884,30.2967,30.3363,271700.0
2010-03-30 10:30:00,45.87,46.02,45.69,45.73,209200.0,30.3297,30.4289,30.2107,30.2372,209200.0
2010-03-30 11:00:00,45.73,45.74,45.19,45.37,361900.0,30.2372,30.2438,29.8801,29.9991,361900.0
2010-03-30 11:30:00,45.37,45.54,45.33,45.41,173500.0,29.9991,30.1115,29.9727,30.0256,173500.0
2010-03-30 12:00:00,45.4,45.65,45.4,45.65,118100.0,30.019,30.1843,30.019,30.1843,118100.0
2010-03-30 12:30:00,45.66,45.66,45.45,45.53,161500.0,30.1909,30.1909,30.052,30.1049,161500.0
2010-03-30 13:00:00,45.53,45.54,45.36,45.45,93500.0,30.1049,30.1115,29.9925,30.052,93500.0
2010-03-30 13:30:00,45.44,45.49,45.35,45.41,123700.0,30.0454,30.0785,29.9859,30.0256,123700.0
2010-03-30 14:00:00,45.41,45.49,45.37,45.47,103500.0,30.0256,30.0785,29.9991,30.0652,103500.0
2010-03-30 14:30:00,45.47,45.63,45.47,45.57,106700.0,30.0652,30.171,30.0652,30.1314,106700.0
2010-03-30 15:00:00,45.58,45.63,45.51,45.53,174300.0,30.138,30.171,30.0917,30.1049,174300.0
2010-03-30 15:30:00,45.53,45.61,45.47,45.56,414500.0,30.1049,30.1578,30.0652,30.1248,414500.0
2010-03-31 09:30:00,45.39,45.83,45.31,45.58,283000.0,30.0123,30.3033,29.9595,30.138,283000.0
2010-03-31 10:00:00,45.58,45.73,45.42,45.7,251200.0,30.138,30.2372,30.0322,30.2173,251200.0
2010-03-31 10:30:00,45.69,45.72,45.45,45.57,159800.0,30.2107,30.2305,30.052,30.1314,159800.0
2010-03-31 11:00:00,45.56,45.57,45.42,45.46,124000.0,30.1248,30.1314,30.0322,30.0586,124000.0
2010-03-31 11:30:00,45.45,45.63,45.44,45.6,93200.0,30.052,30.171,30.0454,30.1512,93200.0
2010-03-31 12:00:00,45.59,45.59,45.43,45.44,150800.0,30.1446,30.1446,30.0388,30.0454,150800.0
2010-03-31 12:30:00,45.46,45.5,45.36,45.42,106300.0,30.0586,30.0851,29.9925,30.0322,106300.0
2010-03-31 13:00:00,45.42,45.43,45.3,45.38,116500.0,30.0322,30.0388,29.9528,30.0057,116500.0
2010-03-31 13:30:00,45.37,45.45,45.37,45.4,102800.0,29.9991,30.052,29.9991,30.019,102800.0
2010-03-31 14:00:00,45.39,45.48,45.37,45.43,164400.0,30.0123,30.0719,29.9991,30.0388,164400.0
2010-03-31 14:30:00,45.44,45.47,45.28,45.34,314600.0,30.0454,30.0652,29.9396,29.9793,314600.0
2010-03-31 15:00:00,45.32,45.47,45.29,45.47,295500.0,29.9661,30.0652,29.9462,30.0652,295500.0
2010-03-31 15:30:00,45.47,45.47,45.24,45.38,594200.0,30.0652,30.0652,29.9132,30.0057,594200.0
2010-04-01 09:30:00,45.98,46.15,45.74,46.09,320600.0,30.4025,30.5149,30.2438,30.4752,320600.0
2010-04-01 10:00:00,46.09,46.22,45.94,45.97,227000.0,30.4752,30.5612,30.376,30.3958,227000.0
2010-04-01 10:30:00,45.99,46.18,45.95,46.03,190700.0,30.4091,30.5347,30.3826,30.4355,190700.0
2010-04-01 11:00:00,46.04,46.05,45.93,46.0,115400.0,30.4421,30.4487,30.3694,30.4157,115400.0
2010-04-01 11:30:00,45.99,46.03,45.92,45.95,98700.0,30.4091,30.4355,30.3628,30.3826,98700.0
2010-04-01 12:00:00,45.95,46.01,45.9,45.97,124800.0,30.3826,30.4223,30.3496,30.3958,124800.0
2010-04-01 12:30:00,45.97,45.98,45.9,45.9,84100.0,30.3958,30.4025,30.3496,30.3496,84100.0
2010-04-01 13:00:00,45.9,45.94,45.82,45.92,97900.0,30.3496,30.376,30.2967,30.3628,97900.0
2010-04-01 13:30:00,45.9,45.93,45.68,45.72,159800.0,30.3496,30.3694,30.2041,30.2305,159800.0
2010-04-01 14:00:00,45.7,45.8,45.61,45.74,340000.0,30.2173,30.2834,30.1578,30.2438,340000.0
2010-04-01 14:30:00,45.73,45.78,45.57,45.75,264000.0,30.2372,30.2702,30.1314,30.2504,264000.0
2010-04-01 15:00:00,45.75,45.9,45.72,45.88,286300.0,30.2504,30.3496,30.2305,30.3363,286300.0
2010-04-01 15:30:00,45.88,45.94,45.81,45.92,532100.0,30.3363,30.376,30.2901,30.3628,532100.0
2010-04-05 09:30:00,46.44,46.51,46.08,46.43,362900.0,30.7066,30.7529,30.4686,30.7,362900.0
2010-04-05 10:00:00,46.43,46.91,46.37,46.91,329600.0,30.7,31.0174,30.6603,31.0174,329600.0
2010-04-05 10:30:00,46.91,47.36,46.83,47.2,742000.0,31.0174,31.3149,30.9645,31.2091,742000.0
2010-04-05 11:00:00,47.21,47.39,47.15,47.39,372900.0,31.2158,31.3348,31.1761,31.3348,372900.0
2010-04-05 11:30:00,47.39,47.46,47.31,47.45,351100.0,31.3348,31.3811,31.2819,31.3744,351100.0
2010-04-05 12:00:00,47.46,47.62,47.45,47.52,456500.0,31.3811,31.4868,31.3744,31.4207,456500.0
2010-04-05 12:30:00,47.53,47.63,47.5,47.59,224500.0,31.4273,31.4935,31.4075,31.467,224500.0
2010-04-05 13:00:00,47.6,47.85,47.59,47.8,448300.0,31.4736,31.6389,31.467,31.6059,448300.0
2010-04-05 13:30:00,47.8,47.84,47.43,47.43,372800.0,31.6059,31.6323,31.3612,31.3612,372800.0
2010-04-05 14:00:00,47.44,47.63,47.4,47.61,250500.0,31.3678,31.4935,31.3414,31.4802,250500.0
2010-04-05 14:30:00,47.61,47.64,47.54,47.57,244800.0,31.4802,31.5001,31.434,31.4538,244800.0
2010-04-05 15:00:00,47.56,47.72,47.54,47.67,377700.0,31.4472,31.553,31.434,31.5199,377700.0
2010-04-05 15:30:00,47.66,47.66,47.44,47.54,1008900.0,31.5133,31.5133,31.3678,31.434,1008900.0
2010-04-06 09:30:00,47.48,47.87,47.12,47.75,447300.0,31.3943,31.6521,31.1562,31.5728,447300.0
2010-04-06 10:00:00,47.75,47.92,47.56,47.9,302300.0,31.5728,31.6852,31.4472,31.672,302300.0
2010-04-06 10:30:00,47.92,47.92,47.7,47.81,257900.0,31.6852,31.6852,31.5397,31.6125,257900.0
2010-04-06 11:00:00,47.82,47.9,47.71,47.9,357600.0,31.6191,31.672,31.5464,31.672,357600.0
2010-04-06 11:30:00,47.9,48.05,47.77,47.84,380100.0,31.672,31.7712,31.586,31.6323,380100.0
2010-04-06 12:00:00,47.83,47.87,47.78,47.84,170400.0,31.6257,31.6521,31.5926,31.6323,170400.0
2010-04-06 12:30:00,47.85,47.85,47.7,47.77,149500.0,31.6389,31.6389,31.5397,31.586,149500.0
2010-04-06 13:00:00,47.78,47.81,47.66,47.69,148300.0,31.5926,31.6125,31.5133,31.5331,148300.0
2010-04-06 13:30:00,47.7,47.71,47.55,47.55,233700.0,31.5397,31.5464,31.4406,31.4406,233700.0
2010-04-06 14:00:00,47.55,47.8,47.53,47.79,355600.0,31.4406,31.6059,31.4273,31.5993,355600.0
2010-04-06 14:30:00,47.8,47.97,47.8,47.85,309100.0,31.6059,31.7183,31.6059,31.6389,309100.0
2010-04-06 15:00:00,47.85,47.88,47.61,47.61,368600.0,31.6389,31.6588,31.4802,31.4802,368600.0
2010-04-06 15:30:00,47.61,47.75,47.57,47.63,480300.0,31.4802,31.5728,31.4538,31.4935,480300.0
2010-04-07 09:30:00,47.44,47.86,47.24,47.65,554300.0,31.3678,31.6455,31.2356,31.5067,554300.0
2010-04-07 10:00:00,47.66,48.06,47.61,48.02,608900.0,31.5133,31.7778,31.4802,31.7513,608900.0
2010-04-07 10:30:00,48.0,48.06,47.7,47.75,392800.0,31.7381,31.7778,31.5397,31.5728,392800.0
2010-04-07 11:00:00,47.74,47.78,47.57,47.73,367200.0,31.5662,31.5926,31.4538,31.5596,367200.0
2010-04-07 11:30:00,47.73,47.75,47.48,47.72,324200.0,31.5596,31.5728,31.3943,31.553,324200.0
2010-04-07 12:00:00,47.72,47.86,47.6,47.65,182300.0,31.553,31.6455,31.4736,31.5067,182300.0
2010-04-07 12:30:00,47.64,47.92,47.64,47.92,199200.0,31.5001,31.6852,31.5001,31.6852,199200.0
2010-04-07 13:00:00,47.92,48.06,47.88,47.92,242400.0,31.6852,31.7778,31.6588,31.6852,242400.0
2010-04-07 13:30:00,47.93,47.99,47.77,47.9,212800.0,31.6918,31.7315,31.586,31.672,212800.0
2010-04-07 14:00:00,47.9,47.97,47.67,47.71,299400.0,31.672,31.7183,31.5199,31.5464,299400.0
2010-04-07 14:30:00,47.71,47.72,47.54,47.6,361000.0,31.5464,31.553,31.434,31.4736,361000.0
2010-04-07 15:00:00,47.59,47.59,47.32,47.46,645400.0,31.467,31.467,31.2885,31.3811,645400.0
2010-04-07 15:30:00,47.47,47.61,47.42,47.61,638200.0,31.3877,31.4802,31.3546,31.4802,638200.0
2010-04-08 09:30:00,47.25,47.25,46.96,47.19,676600.0,31.2422,31.2422,31.0504,31.2025,676600.0
2010-04-08 10:00:00,47.19,47.28,47.09,47.22,474900.0,31.2025,31.262,31.1364,31.2224,474900.0
2010-04-08 10:30:00,47.22,47.35,47.07,47.07,322700.0,31.2224,31.3083,31.1232,31.1232,322700.0
2010-04-08 11:00:00,47.09,47.24,46.99,47.06,254700.0,31.1364,31.2356,31.0703,31.1166,254700.0
2010-04-08 11:30:00,47.06,47.35,47.03,47.33,255500.0,31.1166,31.3083,31.0967,31.2951,255500.0
2010-04-08 12:00:00,47.33,47.47,47.24,47.45,158700.0,31.2951,31.3877,31.2356,31.3744,158700.0
2010-04-08 12:30:00,47.45,47.45,47.28,47.4,131100.0,31.3744,31.3744,31.262,31.3414,131100.0
2010-04-08 13:00:00,47.4,47.53,47.32,47.37,250400.0,31.3414,31.4273,31.2885,31.3215,250400.0
2010-04-08 13:30:00,47.37,47.48,47.31,47.32,176000.0,31.3215,31.3943,31.2819,31.2885,176000.0
2010-04-08 14:00:00,47.31,47.39,47.28,47.36,157500.0,31.2819,31.3348,31.262,31.3149,157500.0
2010-04-08 14:30:00,47.36,47.5,47.28,47.49,219200.0,31.3149,31.4075,31.262,31.4009,219200.0
2010-04-08 15:00:00,47.48,47.55,47.4,47.5,336100.0,31.3943,31.4406,31.3414,31.4075,336100.0
2010-04-08 15:30:00,47.5,47.59,47.42,47.48,645200.0,31.4075,31.467,31.3546,31.3943,645200.0
2010-04-09 09:30:00,47.71,47.81,47.27,47.5,283400.0,31.5464,31.6125,31.2554,31.4075,283400.0
2010-04-09 10:00:00,47.5,47.55,47.02,47.06,574700.0,31.4075,31.4406,31.0901,31.1166,574700.0
2010-04-09 10:30:00,47.06,47.46,46.96,47.27,566300.0,31.1166,31.3811,31.0504,31.2554,566300.0
2010-04-09 11:00:00,47.27,47.32,47.1,47.32,268300.0,31.2554,31.2885,31.143,31.2885,268300.0
2010-04-09 11:30:00,47.33,47.35,47.06,47.12,317000.0,31.2951,31.3083,31.1166,31.1562,317000.0
2010-04-09 12:00:00,47.12,47.15,47.06,47.08,277500.0,31.1562,31.1761,31.1166,31.1298,277500.0
2010-04-09 12:30:00,47.09,47.15,47.07,47.09,214600.0,31.1364,31.1761,31.1232,31.1364,214600.0
2010-04-09 13:00:00,47.09,47.17,46.99,47.13,304900.0,31.1364,31.1893,31.0703,31.1629,304900.0
2010-04-09 13:30:00,47.13,47.19,47.1,47.14,110100.0,31.1629,31.2025,31.143,31.1695,110100.0
2010-04-09 14:00:00,47.14,47.21,47.03,47.15,178100.0,31.1695,31.2158,31.0967,31.1761,178100.0
2010-04-09 14:30:00,47.14,47.16,47.04,47.08,208900.0,31.1695,31.1827,31.1033,31.1298,208900.0
2010-04-09 15:00:00,47.07,47.19,47.05,47.19,209500.0,31.1232,31.2025,31.11,31.2025,209500.0
2010-04-09 15:30:00,47.19,47.44,47.17,47.38,662300.0,31.2025,31.3678,31.1893,31.3282,662300.0
2010-04-12 09:30:00,47.45,47.73,47.2,47.22,183800.0,31.3744,31.5596,31.2091,31.2224,183800.0
2010-04-12 10:00:00,47.22,47.55,47.16,47.53,279700.0,31.2224,31.4406,31.1827,31.4273,279700.0
2010-04-12 10:30:00,47.52,47.52,47.33,47.33,190300.0,31.4207,31.4207,31.2951,31.2951,190300.0
2010-04-12 11:00:00,47.35,47.35,47.12,47.12,302800.0,31.3083,31.3083,31.1562,31.1562,302800.0
2010-04-12 11:30:00,47.12,47.14,47.02,47.07,223500.0,31.1562,31.1695,31.0901,31.1232,223500.0
2010-04-12 12:00:00,47.07,47.15,46.97,47.11,318600.0,31.1232,31.1761,31.0571,31.1496,318600.0
2010-04-12 12:30:00,47.11,47.3,47.04,47.28,216100.0,31.1496,31.2753,31.1033,31.262,216100.0
2010-04-12 13:00:00,47.28,47.37,47.24,47.25,132400.0,31.262,31.3215,31.2356,31.2422,132400.0
2010-04-12 13:30:00,47.24,47.33,47.21,47.21,98500.0,31.2356,31.2951,31.2158,31.2158,98500.0
2010-04-12 14:00:00,47.23,47.24,47.16,47.17,137200.0,31.229,31.2356,31.1827,31.1893,137200.0
2010-04-12 14:30:00,47.17,47.24,47.09,47.11,155700.0,31.1893,31.2356,31.1364,31.1496,155700.0
2010-04-12 15:00:00,47.11,47.17,47.05,47.12,257900.0,31.1496,31.1893,31.11,31.1562,257900.0
2010-04-12 15:30:00,47.12,47.19,46.96,47.15,615500.0,31.1562,31.2025,31.0504,31.1761,615500.0
2010-04-13 09:30:00,47.15,47.44,46.91,47.12,298500.0,31.1761,31.3678,31.0174,31.1562,298500.0
2010-04-13 10:00:00,47.12,47.13,46.68,46.71,320600.0,31.1562,31.1629,30.8653,30.8851,320600.0
2010-04-13 10:30:00,46.71,46.78,46.6,46.6,346900.0,30.8851,30.9314,30.8124,30.8124,346900.0
2010-04-13 11:00:00,46.6,46.67,46.42,46.54,550900.0,30.8124,30.8587,30.6934,30.7727,550900.0
2010-04-13 11:30:00,46.54,46.65,46.51,46.52,234300.0,30.7727,30.8455,30.7529,30.7595,234300.0
2010-04-13 12:00:00,46.53,46.8,46.53,46.75,341200.0,30.7661,30.9447,30.7661,30.9116,341200.0
2010-04-13 12:30:00,46.76,46.78,46.59,46.7,225900.0,30.9182,30.9314,30.8058,30.8785,225900.0
2010-04-13 13:00:00,46.69,46.93,46.69,46.93,240400.0,30.8719,31.0306,30.8719,31.0306,240400.0
2010-04-13 13:30:00,46.92,47.11,46.91,47.05,228800.0,31.024,31.1496,31.0174,31.11,228800.0
2010-04-13 14:00:00,47.06,47.12,47.01,47.05,249700.0,31.1166,31.1562,31.0835,31.11,249700.0
2010-04-13 14:30:00,47.04,47.16,46.99,46.99,299300.0,31.1033,31.1827,31.0703,31.0703,299300.0
2010-04-13 15:00:00,46.99,47.16,46.99,47.14,375700.0,31.0703,31.1827,31.0703,31.1695,375700.0
2010-04-13 15:30:00,47.14,47.15,46.95,46.99,701200.0,31.1695,31.1761,31.0438,31.0703,701200.0
2010-04-14 09:30:00,47.6,47.65,47.22,47.33,625200.0,31.4736,31.5067,31.2224,31.2951,625200.0
2010-04-14 10:00:00,47.33,47.49,47.17,47.48,382900.0,31.2951,31.4009,31.1893,31.3943,382900.0
2010-04-14 10:30:00,47.49,47.58,47.36,47.57,299600.0,31.4009,31.4604,31.3149,31.4538,299600.0
2010-04-14 11:00:00,47.57,47.77,47.57,47.71,325800.0,31.4538,31.586,31.4538,31.5464,325800.0
2010-04-14 11:30:00,47.71,47.75,47.61,47.63,435500.0,31.5464,31.5728,31.4802,31.4935,435500.0
2010-04-14 12:00:00,47.63,47.67,47.56,47.63,201300.0,31.4935,31.5199,31.4472,31.4935,201300.0
2010-04-14 12:30:00,47.62,47.72,47.61,47.69,177700.0,31.4868,31.553,31.4802,31.5331,177700.0
2010-04-14 13:00:00,47.68,47.72,47.61,47.7,254500.0,31.5265,31.553,31.4802,31.5397,254500.0
2010-04-14 13:30:00,47.69,47.72,47.4,47.42,294000.0,31.5331,31.553,31.3414,31.3546,294000.0
2010-04-14 14:00:00,47.41,47.55,47.39,47.51,262300.0,31.348,31.4406,31.3348,31.4141,262300.0
2010-04-14 14:30:00,47.51,47.6,47.5,47.59,266400.0,31.4141,31.4736,31.4075,31.467,266400.0
2010-04-14 15:00:00,47.58,47.65,47.56,47.64,320000.0,31.4604,31.5067,31.4472,31.5001,320000.0
2010-04-14 15:30:00,47.63,47.76,47.58,47.68,891300.0,31.4935,31.5794,31.4604,31.5265,891300.0
2010-04-15 09:30:00,47.6,47.6,47.1,47.12,406100.0,31.4736,31.4736,31.143,31.1562,406100.0
2010-04-15 10:00:00,47.12,47.14,46.88,46.88,507500.0,31.1562,31.1695,30.9976,30.9976,507500.0
2010-04-15 10:30:00,46.88,47.2,46.85,47.04,489900.0,30.9976,31.2091,30.9777,31.1033,489900.0
2010-04-15 11:00:00,47.04,47.06,46.82,46.83,439800.0,31.1033,31.1166,30.9579,30.9645,439800.0
2010-04-15 11:30:00,46.86,46.89,46.7,46.73,381300.0,30.9843,31.0042,30.8785,30.8984,381300.0
2010-04-15 12:00:00,46.73,46.91,46.72,46.79,225600.0,30.8984,31.0174,30.8918,30.938,225600.0
2010-04-15 12:30:00,46.79,46.81,46.61,46.67,317300.0,30.938,30.9513,30.819,30.8587,317300.0
2010-04-15 13:00:00,46.68,47.0,46.67,46.92,289000.0,30.8653,31.0769,30.8587,31.024,289000.0
2010-04-15 13:30:00,46.92,47.11,46.9,46.98,359500.0,31.024,31.1496,31.0108,31.0637,359500.0
2010-04-15 14:00:00,46.99,47.01,46.78,46.78,543600.0,31.0703,31.0835,30.9314,30.9314,543600.0
2010-04-15 14:30:00,46.78,46.82,46.64,46.77,364700.0,30.9314,30.9579,30.8389,30.9248,364700.0
2010-04-15 15:00:00,46.77,46.84,46.57,46.6,488800.0,30.9248,30.9711,30.7926,30.8124,488800.0
2010-04-15 15:30:00,46.61,46.65,46.53,46.63,1014500.0,30.819,30.8455,30.7661,30.8322,1014500.0
2010-04-16 09:30:00,46.31,46.61,46.19,46.23,711700.0,30.6207,30.819,30.5413,30.5678,711700.0
2010-04-16 10:00:00,46.22,46.4,46.16,46.17,267400.0,30.5612,30.6802,30.5215,30.5281,267400.0
2010-04-16 10:30:00,46.17,46.2,45.56,45.82,655800.0,30.5281,30.5479,30.1248,30.2967,655800.0
2010-04-16 11:00:00,45.82,45.96,45.23,45.46,580200.0,30.2967,30.3892,29.9066,30.0586,580200.0
2010-04-16 11:30:00,45.45,45.62,45.28,45.37,294000.0,30.052,30.1644,29.9396,29.9991,294000.0
2010-04-16 12:00:00,45.37,45.37,45.17,45.24,315200.0,29.9991,29.9991,29.8669,29.9132,315200.0
2010-04-16 12:30:00,45.24,45.53,45.15,45.5,404900.0,29.9132,30.1049,29.8537,30.0851,404900.0
2010-04-16 13:00:00,45.5,45.65,45.44,45.44,408100.0,30.0851,30.1843,30.0454,30.0454,408100.0
2010-04-16 13:30:00,45.45,45.49,45.29,45.46,405000.0,30.052,30.0785,29.9462,30.0586,405000.0
2010-04-16 14:00:00,45.45,45.84,45.44,45.79,316900.0,30.052,30.3099,30.0454,30.2768,316900.0
2010-04-16 14:30:00,45.78,45.87,45.69,45.69,344200.0,30.2702,30.3297,30.2107,30.2107,344200.0
2010-04-16 15:00:00,45.68,45.77,45.59,45.6,445200.0,30.2041,30.2636,30.1446,30.1512,445200.0
2010-04-16 15:30:00,45.6,45.82,45.56,45.62,1003500.0,30.1512,30.2967,30.1248,30.1644,1003500.0
2010-04-19 09:30:00,45.29,45.56,45.12,45.5,579000.0,29.9462,30.1248,29.8338,30.0851,579000.0
2010-04-19 10:00:00,45.5,45.6,45.23,45.35,512100.0,30.0851,30.1512,29.9066,29.9859,512100.0
2010-04-19 10:30:00,45.34,45.35,45.01,45.09,707000.0,29.9793,29.9859,29.7611,29.814,707000.0
2010-04-19 11:00:00,45.08,45.1,45.0,45.07,431700.0,29.8074,29.8206,29.7545,29.8008,431700.0
2010-04-19 11:30:00,45.07,45.12,44.82,44.86,491700.0,29.8008,29.8338,29.6355,29.6619,491700.0
2010-04-19 12:00:00,44.86,45.02,44.76,44.98,403900.0,29.6619,29.7677,29.5958,29.7413,403900.0
2010-04-19 12:30:00,44.99,45.14,44.93,45.13,247100.0,29.7479,29.847,29.7082,29.8404,247100.0
2010-04-19 13:00:00,45.13,45.15,44.99,45.11,251300.0,29.8404,29.8537,29.7479,29.8272,251300.0
2010-04-19 13:30:00,45.12,45.15,44.95,45.0,186300.0,29.8338,29.8537,29.7214,29.7545,186300.0
2010-04-19 14:00:00,44.99,45.35,44.95,45.34,337500.0,29.7479,29.9859,29.7214,29.9793,337500.0
2010-04-19 14:30:00,45.35,45.45,45.27,45.4,377200.0,29.9859,30.052,29.933,30.019,377200.0
2010-04-19 15:00:00,45.41,45.55,45.36,45.51,425300.0,30.0256,30.1181,29.9925,30.0917,425300.0
2010-04-19 15:30:00,45.5,45.53,45.37,45.51,614700.0,30.0851,30.1049,29.9991,30.0917,614700.0
2010-04-20 09:30:00,45.97,46.25,44.78,44.78,1219800.0,30.3958,30.581,29.609,29.609,1219800.0
2010-04-20 10:00:00,44.8,45.2,44.77,44.89,919200.0,29.6222,29.8867,29.6024,29.6817,919200.0
2010-04-20 10:30:00,44.9,45.46,44.73,45.44,794800.0,29.6884,30.0586,29.5759,30.0454,794800.0
2010-04-20 11:00:00,45.44,45.76,45.44,45.75,581700.0,30.0454,30.257,30.0454,30.2504,581700.0
2010-04-20 11:30:00,45.75,46.0,45.73,45.82,423800.0,30.2504,30.4157,30.2372,30.2967,423800.0
2010-04-20 12:00:00,45.82,45.85,45.68,45.75,249600.0,30.2967,30.3165,30.2041,30.2504,249600.0
2010-04-20 12:30:00,45.75,45.76,45.58,45.6,155700.0,30.2504,30.257,30.138,30.1512,155700.0
2010-04-20 13:00:00,45.6,45.72,45.59,45.71,148100.0,30.1512,30.2305,30.1446,30.2239,148100.0
2010-04-20 13:30:00,45.71,45.74,45.46,45.48,239600.0,30.2239,30.2438,30.0586,30.0719,239600.0
2010-04-20 14:00:00,45.48,45.5,45.33,45.35,219500.0,30.0719,30.0851,29.9727,29.9859,219500.0
2010-04-20 14:30:00,45.35,45.37,45.26,45.28,272600.0,29.9859,29.9991,29.9264,29.9396,272600.0
2010-04-20 15:00:00,45.27,45.34,45.19,45.27,396800.0,29.933,29.9793,29.8801,29.933,396800.0
2010-04-20 15:30:00,45.26,45.35,45.17,45.24,681400.0,29.9264,29.9859,29.8669,29.9132,681400.0
2010-04-21 09:30:00,45.34,45.56,44.86,45.07,445200.0,29.9793,30.1248,29.6619,29.8008,445200.0
2010-04-21 10:00:00,45.08,45.1,44.67,44.7,461700.0,29.8074,29.8206,29.5363,29.5561,461700.0
2010-04-21 10:30:00,44.69,44.93,44.65,44.75,476800.0,29.5495,29.7082,29.5231,29.5892,476800.0
2010-04-21 11:00:00,44.74,44.86,44.6,44.68,349000.0,29.5826,29.6619,29.49,29.5429,349000.0
2010-04-21 11:30:00,44.68,44.7,44.55,44.65,283100.0,29.5429,29.5561,29.4569,29.5231,283100.0
2010-04-21 12:00:00,44.65,45.06,44.65,45.03,351200.0,29.5231,29.7941,29.5231,29.7743,351200.0
2010-04-21 12:30:00,45.03,45.26,44.98,45.16,359500.0,29.7743,29.9264,29.7413,29.8603,359500.0
2010-04-21 13:00:00,45.16,45.2,45.01,45.19,178100.0,29.8603,29.8867,29.7611,29.8801,178100.0
2010-04-21 13:30:00,45.19,45.22,44.95,45.1,350500.0,29.8801,29.8999,29.7214,29.8206,350500.0
2010-04-21 14:00:00,45.09,45.15,44.79,44.88,383400.0,29.814,29.8537,29.6156,29.6751,383400.0
2010-04-21 14:30:00,44.89,44.92,44.66,44.9,277900.0,29.6817,29.7016,29.5297,29.6884,277900.0
2010-04-21 15:00:00,44.91,45.05,44.86,45.01,489200.0,29.695,29.7875,29.6619,29.7611,489200.0
2010-04-21 15:30:00,45.01,45.18,44.96,45.06,748800.0,29.7611,29.8735,29.728,29.7941,748800.0
2010-04-22 09:30:00,44.89,45.09,43.67,44.25,1056400.0,29.6817,29.814,28.8751,29.2586,1056400.0
2010-04-22 10:00:00,44.25,44.65,44.11,44.61,527400.0,29.2586,29.5231,29.166,29.4966,527400.0
2010-04-22 10:30:00,44.6,44.9,44.35,44.64,658100.0,29.49,29.6884,29.3247,29.5164,658100.0
2010-04-22 11:00:00,44.63,44.83,44.54,44.64,248000.0,29.5098,29.6421,29.4503,29.5164,248000.0
2010-04-22 11:30:00,44.65,44.74,44.58,44.69,320500.0,29.5231,29.5826,29.4768,29.5495,320500.0
2010-04-22 12:00:00,44.69,45.24,44.62,45.19,420900.0,29.5495,29.9132,29.5032,29.8801,420900.0
2010-04-22 12:30:00,45.18,45.31,44.95,45.03,235900.0,29.8735,29.9595,29.7214,29.7743,235900.0
2010-04-22 13:00:00,45.03,45.4,45.01,45.28,422800.0,29.7743,30.019,29.7611,29.9396,422800.0
2010-04-22 13:30:00,45.28,45.44,45.14,45.39,365300.0,29.9396,30.0454,29.847,30.0123,365300.0
2010-04-22 14:00:00,45.37,45.38,45.15,45.25,374500.0,29.9991,30.0057,29.8537,29.9198,374500.0
2010-04-22 14:30:00,45.26,45.34,45.1,45.12,383600.0,29.9264,29.9793,29.8206,29.8338,383600.0
2010-04-22 15:00:00,45.14,45.35,44.94,45.32,571400.0,29.847,29.9859,29.7148,29.9661,571400.0
2010-04-22 15:30:00,45.32,45.35,45.17,45.24,757800.0,29.9661,29.9859,29.8669,29.9132,757800.0
2010-04-23 09:30:00,45.71,45.71,45.01,45.38,659200.0,30.2239,30.2239,29.7611,30.0057,659200.0
2010-04-23 10:00:00,45.38,45.95,45.38,45.66,582300.0,30.0057,30.3826,30.0057,30.1909,582300.0
2010-04-23 10:30:00,45.65,45.8,45.41,45.64,498900.0,30.1843,30.2834,30.0256,30.1777,498900.0
2010-04-23 11:00:00,45.66,45.7,45.45,45.57,320200.0,30.1909,30.2173,30.052,30.1314,320200.0
2010-04-23 11:30:00,45.56,45.7,45.4,45.55,365400.0,30.1248,30.2173,30.019,30.1181,365400.0
2010-04-23 12:00:00,45.55,45.79,45.53,45.61,305600.0,30.1181,30.2768,30.1049,30.1578,305600.0
2010-04-23 12:30:00,45.62,45.77,45.58,45.72,159500.0,30.1644,30.2636,30.138,30.2305,159500.0
2010-04-23 13:00:00,45.72,45.85,45.68,45.7,189100.0,30.2305,30.3165,30.2041,30.2173,189100.0
2010-04-23 13:30:00,45.71,45.87,45.64,45.84,203800.0,30.2239,30.3297,30.1777,30.3099,203800.0
2010-04-23 14:00:00,45.84,45.95,45.78,45.94,199500.0,30.3099,30.3826,30.2702,30.376,199500.0
2010-04-23 14:30:00,45.93,46.21,45.88,46.21,586900.0,30.3694,30.5545,30.3363,30.5545,586900.0
2010-04-23 15:00:00,46.19,46.24,46.12,46.12,354300.0,30.5413,30.5744,30.495,30.495,354300.0
2010-04-23 15:30:00,46.13,46.15,45.96,46.08,844400.0,30.5016,30.5149,30.3892,30.4686,844400.0
2010-04-26 09:30:00,46.4,46.8,46.31,46.33,546600.0,30.6802,30.9447,30.6207,30.6339,546600.0
2010-04-26 10:00:00,46.33,46.39,46.14,46.2,417200.0,30.6339,30.6736,30.5083,30.5479,417200.0
2010-04-26 10:30:00,46.19,46.36,46.13,46.28,234600.0,30.5413,30.6537,30.5016,30.6008,234600.0
2010-04-26 11:00:00,46.29,46.5,46.23,46.31,219400.0,30.6074,30.7463,30.5678,30.6207,219400.0
2010-04-26 11:30:00,46.31,46.35,46.02,46.02,195400.0,30.6207,30.6471,30.4289,30.4289,195400.0
2010-04-26 12:00:00,46.02,46.12,45.92,45.98,234000.0,30.4289,30.495,30.3628,30.4025,234000.0
2010-04-26 12:30:00,45.99,46.07,45.92,46.03,198900.0,30.4091,30.462,30.3628,30.4355,198900.0
2010-04-26 13:00:00,46.03,46.14,46.03,46.06,171500.0,30.4355,30.5083,30.4355,30.4554,171500.0
2010-04-26 13:30:00,46.07,46.11,46.01,46.06,216000.0,30.462,30.4884,30.4223,30.4554,216000.0
2010-04-26 14:00:00,46.07,46.2,46.04,46.16,191500.0,30.462,30.5479,30.4421,30.5215,191500.0
2010-04-26 14:30:00,46.15,46.17,45.95,45.95,324100.0,30.5149,30.5281,30.3826,30.3826,324100.0
2010-04-26 15:00:00,45.94,46.03,45.7,45.78,492700.0,30.376,30.4355,30.2173,30.2702,492700.0
2010-04-26 15:30:00,45.78,45.95,45.72,45.73,716800.0,30.2702,30.3826,30.2305,30.2372,716800.0
2010-04-27 09:30:00,45.68,45.68,45.0,45.38,683600.0,30.2041,30.2041,29.7545,30.0057,683600.0
2010-04-27 10:00:00,45.37,45.64,45.3,45.61,384700.0,29.9991,30.1777,29.9528,30.1578,384700.0
2010-04-27 10:30:00,45.62,46.02,45.61,45.78,514200.0,30.1644,30.4289,30.1578,30.2702,514200.0
2010-04-27 11:00:00,45.78,45.78,44.79,44.86,672800.0,30.2702,30.2702,29.6156,29.6619,672800.0
2010-04-27 11:30:00,44.85,44.95,44.64,44.75,732100.0,29.6553,29.7214,29.5164,29.5892,732100.0
2010-04-27 12:00:00,44.75,44.96,44.59,44.77,353600.0,29.5892,29.728,29.4834,29.6024,353600.0
2010-04-27 12:30:00,44.77,45.06,44.75,45.06,291300.0,29.6024,29.7941,29.5892,29.7941,291300.0
2010-04-27 13:00:00,45.05,45.34,45.03,45.27,229000.0,29.7875,29.9793,29.7743,29.933,229000.0
2010-04-27 13:30:00,45.27,45.3,45.01,45.05,449100.0,29.933,29.9528,29.7611,29.7875,449100.0
2010-04-27 14:00:00,45.04,45.1,44.9,45.04,400200.0,29.7809,29.8206,29.6884,29.7809,400200.0
2010-04-27 14:30:00,45.03,45.06,44.87,44.92,534100.0,29.7743,29.7941,29.6685,29.7016,534100.0
2010-04-27 15:00:00,44.93,45.14,44.9,44.99,522500.0,29.7082,29.847,29.6884,29.7479,522500.0
2010-04-27 15:30:00,45.01,45.02,44.49,44.6,1329400.0,29.7611,29.7677,29.4173,29.49,1329400.0
2010-04-28 09:30:00,45.13,45.13,44.66,44.71,389000.0,29.8404,29.8404,29.5297,29.5627,389000.0
2010-04-28 10:00:00,44.7,44.81,44.39,44.7,409100.0,29.5561,29.6288,29.3511,29.5561,409100.0
2010-04-28 10:30:00,44.7,44.87,44.53,44.87,281400.0,29.5561,29.6685,29.4437,29.6685,281400.0
2010-04-28 11:00:00,44.87,45.09,44.73,44.81,408000.0,29.6685,29.814,29.5759,29.6288,408000.0
2010-04-28 11:30:00,44.81,44.87,44.3,44.75,426000.0,29.6288,29.6685,29.2916,29.5892,426000.0
2010-04-28 12:00:00,44.76,44.93,44.54,44.9,206000.0,29.5958,29.7082,29.4503,29.6884,206000.0
2010-04-28 12:30:00,44.88,44.96,44.76,44.89,137300.0,29.6751,29.728,29.5958,29.6817,137300.0
2010-04-28 13:00:00,44.89,44.93,44.74,44.74,226900.0,29.6817,29.7082,29.5826,29.5826,226900.0
2010-04-28 13:30:00,44.74,44.81,44.7,44.8,185300.0,29.5826,29.6288,29.5561,29.6222,185300.0
2010-04-28 14:00:00,44.81,45.03,44.75,44.93,313900.0,29.6288,29.7743,29.5892,29.7082,313900.0
2010-04-28 14:30:00,44.91,45.05,44.82,44.96,430200.0,29.695,29.7875,29.6355,29.728,430200.0
2010-04-28 15:00:00,44.96,45.03,44.88,44.94,366200.0,29.728,29.7743,29.6751,29.7148,366200.0
2010-04-28 15:30:00,44.95,45.06,44.75,45.02,882700.0,29.7214,29.7941,29.5892,29.7677,882700.0
2010-04-29 09:30:00,45.39,45.6,45.11,45.13,429000.0,30.0123,30.1512,29.8272,29.8404,429000.0
2010-04-29 10:00:00,45.13,45.37,45.11,45.28,393000.0,29.8404,29.9991,29.8272,29.9396,393000.0
2010-04-29 10:30:00,45.28,45.6,45.17,45.59,312800.0,29.9396,30.1512,29.8669,30.1446,312800.0
2010-04-29 11:00:00,45.58,45.63,45.3,45.39,331300.0,30.138,30.171,29.9528,30.0123,331300.0
2010-04-29 11:30:00,45.39,45.52,45.28,45.47,249900.0,30.0123,30.0983,29.9396,30.0652,249900.0
2010-04-29 12:00:00,45.46,45.54,45.25,45.46,391600.0,30.0586,30.1115,29.9198,30.0586,391600.0
2010-04-29 12:30:00,45.45,45.52,45.38,45.48,247600.0,30.052,30.0983,30.0057,30.0719,247600.0
2010-04-29 13:00:00,45.49,45.65,45.47,45.6,384300.0,30.0785,30.1843,30.0652,30.1512,384300.0
2010-04-29 13:30:00,45.59,45.64,45.53,45.62,201600.0,30.1446,30.1777,30.1049,30.1644,201600.0
2010-04-29 14:00:00,45.62,45.93,45.62,45.8,275500.0,30.1644,30.3694,30.1644,30.2834,275500.0
2010-04-29 14:30:00,45.79,45.8,45.55,45.59,260200.0,30.2768,30.2834,30.1181,30.1446,260200.0
2010-04-29 15:00:00,45.58,45.65,45.48,45.62,295600.0,30.138,30.1843,30.0719,30.1644,295600.0
2010-04-29 15:30:00,45.61,45.71,45.58,45.66,533600.0,30.1578,30.2239,30.138,30.1909,533600.0
2010-04-30 09:30:00,45.86,46.17,45.8,45.85,478800.0,30.3231,30.5281,30.2834,30.3165,478800.0
2010-04-30 10:00:00,45.84,45.85,45.4,45.57,617600.0,30.3099,30.3165,30.019,30.1314,617600.0
2010-04-30 10:30:00,45.58,45.76,45.41,45.69,477900.0,30.138,30.257,30.0256,30.2107,477900.0
2010-04-30 11:00:00,45.7,45.84,45.54,45.76,293700.0,30.2173,30.3099,30.1115,30.257,293700.0
2010-04-30 11:30:00,45.75,45.95,45.72,45.91,193300.0,30.2504,30.3826,30.2305,30.3562,193300.0
2010-04-30 12:00:00,45.91,45.93,45.63,45.63,379800.0,30.3562,30.3694,30.171,30.171,379800.0
2010-04-30 12:30:00,45.64,45.69,45.36,45.44,284000.0,30.1777,30.2107,29.9925,30.0454,284000.0
2010-04-30 13:00:00,45.45,45.62,45.42,45.62,310100.0,30.052,30.1644,30.0322,30.1644,310100.0
2010-04-30 13:30:00,45.62,45.74,45.49,45.57,266700.0,30.1644,30.2438,30.0785,30.1314,266700.0
2010-04-30 14:00:00,45.57,45.61,45.48,45.52,195300.0,30.1314,30.1578,30.0719,30.0983,195300.0
2010-04-30 14:30:00,45.52,45.56,45.45,45.47,569800.0,30.0983,30.1248,30.052,30.0652,569800.0
2010-04-30 15:00:00,45.47,45.56,45.44,45.5,589000.0,30.0652,30.1248,30.0454,30.0851,589000.0
2010-04-30 15:30:00,45.49,45.54,45.28,45.3,1260200.0,30.0785,30.1115,29.9396,29.9528,1260200.0
2010-05-03 09:30:00,45.81,45.82,45.15,45.35,585400.0,30.2901,30.2967,29.8537,29.9859,585400.0
2010-05-03 10:00:00,45.35,45.38,45.06,45.35,409700.0,29.9859,30.0057,29.7941,29.9859,409700.0
2010-05-03 10:30:00,45.33,45.35,44.88,44.94,441600.0,29.9727,29.9859,29.6751,29.7148,441600.0
2010-05-03 11:00:00,44.93,45.23,44.92,45.18,177400.0,29.7082,29.9066,29.7016,29.8735,177400.0
2010-05-03 11:30:00,45.17,45.2,44.99,45.15,195400.0,29.8669,29.8867,29.7479,29.8537,195400.0
2010-05-03 12:00:00,45.16,45.67,45.13,45.63,220100.0,29.8603,30.1975,29.8404,30.171,220100.0
2010-05-03 12:30:00,45.64,45.69,45.52,45.69,198200.0,30.1777,30.2107,30.0983,30.2107,198200.0
2010-05-03 13:00:00,45.7,45.75,45.62,45.75,259000.0,30.2173,30.2504,30.1644,30.2504,259000.0
2010-05-03 13:30:00,45.74,45.82,45.72,45.79,252300.0,30.2438,30.2967,30.2305,30.2768,252300.0
2010-05-03 14:00:00,45.78,46.12,45.74,46.09,353700.0,30.2702,30.495,30.2438,30.4752,353700.0
2010-05-03 14:30:00,46.08,46.15,46.04,46.12,279800.0,30.4686,30.5149,30.4421,30.495,279800.0
2010-05-03 15:00:00,46.12,46.13,45.87,45.94,466500.0,30.495,30.5016,30.3297,30.376,466500.0
2010-05-03 15:30:00,45.94,46.03,45.87,45.96,697600.0,30.376,30.4355,30.3297,30.3892,697600.0
2010-05-04 09:30:00,45.25,45.6,44.82,45.31,552300.0,29.9198,30.1512,29.6355,29.9595,552300.0
2010-05-04 10:00:00,45.33,45.54,45.14,45.31,401100.0,29.9727,30.1115,29.847,29.9595,401100.0
2010-05-04 10:30:00,45.31,45.32,45.0,45.02,497200.0,29.9595,29.9661,29.7545,29.7677,497200.0
2010-05-04 11:00:00,45.01,45.14,44.77,44.98,424400.0,29.7611,29.847,29.6024,29.7413,424400.0
2010-05-04 11:30:00,44.98,45.19,44.96,45.04,309100.0,29.7413,29.8801,29.728,29.7809,309100.0
2010-05-04 12:00:00,45.03,45.08,44.75,44.8,411300.0,29.7743,29.8074,29.5892,29.6222,411300.0
2010-05-04 12:30:00,44.8,45.08,44.76,44.84,336900.0,29.6222,29.8074,29.5958,29.6487,336900.0
2010-05-04 13:00:00,44.85,44.91,44.66,44.69,236500.0,29.6553,29.695,29.5297,29.5495,236500.0
2010-05-04 13:30:00,44.7,44.97,44.67,44.83,191400.0,29.5561,29.7346,29.5363,29.6421,191400.0
2010-05-04 14:00:00,44.81,44.93,44.72,44.77,190900.0,29.6288,29.7082,29.5693,29.6024,190900.0
2010-05-04 14:30:00,44.77,44.99,44.77,44.96,378500.0,29.6024,29.7479,29.6024,29.728,378500.0
2010-05-04 15:00:00,44.96,45.15,44.84,45.08,450700.0,29.728,29.8537,29.6487,29.8074,450700.0
2010-05-04 15:30:00,45.07,45.23,44.82,45.11,864400.0,29.8008,29.9066,29.6355,29.8272,864400.0
2010-05-05 09:30:00,44.09,45.59,44.09,45.5,932000.0,29.1528,30.1446,29.1528,30.0851,932000.0
2010-05-05 10:00:00,45.51,46.04,45.35,45.85,817700.0,30.0917,30.4421,29.9859,30.3165,817700.0
2010-05-05 10:30:00,45.87,46.64,45.71,46.41,991700.0,30.3297,30.8389,30.2239,30.6868,991700.0
2010-05-05 11:00:00,46.4,46.85,46.25,46.71,883900.0,30.6802,30.9777,30.581,30.8851,883900.0
2010-05-05 11:30:00,46.7,47.01,46.51,46.68,658100.0,30.8785,31.0835,30.7529,30.8653,658100.0
2010-05-05 12:00:00,46.69,46.79,46.12,46.13,431500.0,30.8719,30.938,30.495,30.5016,431500.0
2010-05-05 12:30:00,46.13,46.4,45.89,46.39,391000.0,30.5016,30.6802,30.343,30.6736,391000.0
2010-05-05 13:00:00,46.4,46.47,46.04,46.26,205900.0,30.6802,30.7265,30.4421,30.5876,205900.0
2010-05-05 13:30:00,46.25,46.47,46.1,46.1,233300.0,30.581,30.7265,30.4818,30.4818,233300.0
2010-05-05 14:00:00,46.11,46.15,45.73,45.76,310500.0,30.4884,30.5149,30.2372,30.257,310500.0
2010-05-05 14:30:00,45.75,45.84,45.48,45.76,530500.0,30.2504,30.3099,30.0719,30.257,530500.0
2010-05-05 15:00:00,45.75,45.9,45.6,45.72,378200.0,30.2504,30.3496,30.1512,30.2305,378200.0
2010-05-05 15:30:00,45.72,45.88,45.6,45.8,815600.0,30.2305,30.3363,30.1512,30.2834,815600.0
2010-05-06 09:30:00,45.39,46.57,45.39,46.5,623400.0,30.0123,30.7926,30.0123,30.7463,623400.0
2010-05-06 10:00:00,46.5,46.69,46.08,46.11,467300.0,30.7463,30.8719,30.4686,30.4884,467300.0
2010-05-06 10:30:00,46.09,46.23,45.57,45.73,368900.0,30.4752,30.5678,30.1314,30.2372,368900.0
2010-05-06 11:00:00,45.73,45.99,45.36,45.89,355100.0,30.2372,30.4091,29.9925,30.343,355100.0
2010-05-06 11:30:00,45.88,45.96,45.6,45.85,438200.0,30.3363,30.3892,30.1512,30.3165,438200.0
2010-05-06 12:00:00,45.85,46.3,45.85,45.97,270800.0,30.3165,30.614,30.3165,30.3958,270800.0
2010-05-06 12:30:00,45.97,46.05,45.57,45.95,242700.0,30.3958,30.4487,30.1314,30.3826,242700.0
2010-05-06 13:00:00,45.96,46.03,45.5,45.68,344400.0,30.3892,30.4355,30.0851,30.2041,344400.0
2010-05-06 13:30:00,45.69,45.7,45.44,45.58,334100.0,30.2107,30.2173,30.0454,30.138,334100.0
2010-05-06 14:00:00,45.59,45.63,44.56,44.95,909400.0,30.1446,30.171,29.4635,29.7214,909400.0
2010-05-06 14:30:00,44.93,44.96,42.64,44.04,1358100.0,29.7082,29.728,28.194,29.1197,1358100.0
2010-05-06 15:00:00,44.03,45.1,43.52,44.45,854200.0,29.1131,29.8206,28.7759,29.3908,854200.0
2010-05-06 15:30:00,44.45,45.19,44.07,44.65,1063700.0,29.3908,29.8801,29.1395,29.5231,1063700.0
2010-05-07 09:30:00,44.48,45.66,44.01,44.61,895100.0,29.4106,30.1909,29.0999,29.4966,895100.0
2010-05-07 10:00:00,44.59,44.65,43.04,43.42,865600.0,29.4834,29.5231,28.4585,28.7098,865600.0
2010-05-07 10:30:00,43.42,44.82,43.42,44.57,1051200.0,28.7098,29.6355,28.7098,29.4702,1051200.0
2010-05-07 11:00:00,44.56,45.56,44.43,44.69,818100.0,29.4635,30.1248,29.3776,29.5495,818100.0
2010-05-07 11:30:00,44.67,45.6,44.38,45.38,589800.0,29.5363,30.1512,29.3445,30.0057,589800.0
2010-05-07 12:00:00,45.38,45.77,45.14,45.28,402100.0,30.0057,30.2636,29.847,29.9396,402100.0
2010-05-07 12:30:00,45.27,45.42,45.02,45.21,296300.0,29.933,30.0322,29.7677,29.8933,296300.0
2010-05-07 13:00:00,45.22,45.33,44.81,44.89,218100.0,29.8999,29.9727,29.6288,29.6817,218100.0
2010-05-07 13:30:00,44.9,45.35,44.88,45.02,276600.0,29.6884,29.9859,29.6751,29.7677,276600.0
2010-05-07 14:00:00,45.02,45.12,44.57,44.6,273200.0,29.7677,29.8338,29.4702,29.49,273200.0
2010-05-07 14:30:00,44.59,45.11,44.56,44.87,329400.0,29.4834,29.8272,29.4635,29.6685,329400.0
2010-05-07 15:00:00,44.86,44.98,44.48,44.75,693000.0,29.6619,29.7413,29.4106,29.5892,693000.0
2010-05-07 15:30:00,44.75,45.0,44.5,44.89,1319700.0,29.5892,29.7545,29.4239,29.6817,1319700.0
2010-05-10 09:30:00,46.58,46.77,46.19,46.19,655100.0,30.7992,30.9248,30.5413,30.5413,655100.0
2010-05-10 10:00:00,46.21,46.35,45.9,45.97,612000.0,30.5545,30.6471,30.3496,30.3958,612000.0
2010-05-10 10:30:00,45.98,46.36,45.97,46.31,409600.0,30.4025,30.6537,30.3958,30.6207,409600.0
2010-05-10 11:00:00,46.31,46.45,46.19,46.23,360100.0,30.6207,30.7132,30.5413,30.5678,360100.0
2010-05-10 11:30:00,46.23,46.67,46.23,46.59,340600.0,30.5678,30.8587,30.5678,30.8058,340600.0
2010-05-10 12:00:00,46.59,46.61,46.46,46.46,197000.0,30.8058,30.819,30.7198,30.7198,197000.0
2010-05-10 12:30:00,46.47,46.6,46.39,46.41,192600.0,30.7265,30.8124,30.6736,30.6868,192600.0
2010-05-10 13:00:00,46.41,46.46,46.06,46.31,331900.0,30.6868,30.7198,30.4554,30.6207,331900.0
2010-05-10 13:30:00,46.31,46.39,46.1,46.16,208800.0,30.6207,30.6736,30.4818,30.5215,208800.0
2010-05-10 14:00:00,46.17,46.35,46.04,46.24,282500.0,30.5281,30.6471,30.4421,30.5744,282500.0
2010-05-10 14:30:00,46.24,46.47,46.14,46.44,201700.0,30.5744,30.7265,30.5083,30.7066,201700.0
2010-05-10 15:00:00,46.45,46.45,46.21,46.32,311700.0,30.7132,30.7132,30.5545,30.6273,311700.0
2010-05-10 15:30:00,46.32,46.58,46.19,46.57,938300.0,30.6273,30.7992,30.5413,30.7926,938300.0
2010-05-11 09:30:00,45.92,46.01,45.63,45.72,451400.0,30.3628,30.4223,30.171,30.2305,451400.0
2010-05-11 10:00:00,45.71,46.1,45.65,46.01,299900.0,30.2239,30.4818,30.1843,30.4223,299900.0
2010-05-11 10:30:00,46.01,46.24,45.88,46.07,258300.0,30.4223,30.5744,30.3363,30.462,258300.0
2010-05-11 11:00:00,46.06,46.6,46.06,46.58,286200.0,30.4554,30.8124,30.4554,30.7992,286200.0
2010-05-11 11:30:00,46.58,46.71,46.45,46.52,197900.0,30.7992,30.8851,30.7132,30.7595,197900.0
2010-05-11 12:00:00,46.53,46.67,46.5,46.54,204800.0,30.7661,30.8587,30.7463,30.7727,204800.0
2010-05-11 12:30:00,46.54,46.74,46.46,46.61,174000.0,30.7727,30.905,30.7198,30.819,174000.0
2010-05-11 13:00:00,46.63,46.65,46.39,46.48,126700.0,30.8322,30.8455,30.6736,30.7331,126700.0
2010-05-11 13:30:00,46.48,46.58,46.34,46.47,205000.0,30.7331,30.7992,30.6405,30.7265,205000.0
2010-05-11 14:00:00,46.46,46.51,46.1,46.12,250800.0,30.7198,30.7529,30.4818,30.495,250800.0
2010-05-11 14:30:00,46.13,46.25,46.0,46.06,256000.0,30.5016,30.581,30.4157,30.4554,256000.0
2010-05-11 15:00:00,46.06,46.11,45.9,46.0,481800.0,30.4554,30.4884,30.3496,30.4157,481800.0
2010-05-11 15:30:00,46.0,46.22,45.93,45.97,586400.0,30.4157,30.5612,30.3694,30.3958,586400.0
2010-05-12 09:30:00,46.31,46.55,45.95,46.39,304200.0,30.6207,30.7794,30.3826,30.6736,304200.0
2010-05-12 10:00:00,46.41,46.48,46.25,46.46,274100.0,30.6868,30.7331,30.581,30.7198,274100.0
2010-05-12 10:30:00,46.48,46.55,46.23,46.35,230800.0,30.7331,30.7794,30.5678,30.6471,230800.0
2010-05-12 11:00:00,46.33,46.55,46.12,46.14,315900.0,30.6339,30.7794,30.495,30.5083,315900.0
2010-05-12 11:30:00,46.15,46.5,46.15,46.5,200600.0,30.5149,30.7463,30.5149,30.7463,200600.0
2010-05-12 12:00:00,46.5,46.7,46.47,46.66,283700.0,30.7463,30.8785,30.7265,30.8521,283700.0
2010-05-12 12:30:00,46.66,46.72,46.48,46.7,235000.0,30.8521,30.8918,30.7331,30.8785,235000.0
2010-05-12 13:00:00,46.7,46.72,46.51,46.63,276300.0,30.8785,30.8918,30.7529,30.8322,276300.0
2010-05-12 13:30:00,46.63,46.66,46.51,46.53,200600.0,30.8322,30.8521,30.7529,30.7661,200600.0
2010-05-12 14:00:00,46.52,46.87,46.51,46.81,256400.0,30.7595,30.9909,30.7529,30.9513,256400.0
2010-05-12 14:30:00,46.83,46.87,46.67,46.75,252200.0,30.9645,30.9909,30.8587,30.9116,252200.0
2010-05-12 15:00:00,46.76,46.86,46.67,46.8,341100.0,30.9182,30.9843,30.8587,30.9447,341100.0
2010-05-12 15:30:00,46.8,46.83,46.63,46.8,634100.0,30.9447,30.9645,30.8322,30.9447,634100.0
2010-05-13 09:30:00,46.97,47.19,46.49,46.67,511100.0,31.0571,31.2025,30.7397,30.8587,511100.0
2010-05-13 10:00:00,46.67,47.25,46.63,47.25,378200.0,30.8587,31.2422,30.8322,31.2422,378200.0
2010-05-13 10:30:00,47.25,47.48,47.15,47.22,301800.0,31.2422,31.3943,31.1761,31.2224,301800.0
2010-05-13 11:00:00,47.22,47.41,47.04,47.34,225100.0,31.2224,31.348,31.1033,31.3017,225100.0
2010-05-13 11:30:00,47.35,47.35,46.75,46.75,327000.0,31.3083,31.3083,30.9116,30.9116,327000.0
2010-05-13 12:00:00,46.75,47.01,46.69,46.94,240600.0,30.9116,31.0835,30.8719,31.0372,240600.0
2010-05-13 12:30:00,46.94,47.07,46.87,46.88,147000.0,31.0372,31.1232,30.9909,30.9976,147000.0
2010-05-13 13:00:00,46.88,47.13,46.78,47.1,188800.0,30.9976,31.1629,30.9314,31.143,188800.0
2010-05-13 13:30:00,47.1,47.24,47.07,47.14,183800.0,31.143,31.2356,31.1232,31.1695,183800.0
2010-05-13 14:00:00,47.14,47.23,46.95,46.96,235300.0,31.1695,31.229,31.0438,31.0504,235300.0
2010-05-13 14:30:00,46.97,46.97,46.62,46.65,374400.0,31.0571,31.0571,30.8256,30.8455,374400.0
2010-05-13 15:00:00,46.65,46.77,46.34,46.45,547500.0,30.8455,30.9248,30.6405,30.7132,547500.0
2010-05-13 15:30:00,46.46,46.59,46.19,46.31,1089300.0,30.7198,30.8058,30.5413,30.6207,1089300.0
2010-05-14 09:30:00,45.84,46.08,45.07,45.29,689000.0,30.3099,30.4686,29.8008,29.9462,689000.0
2010-05-14 10:00:00,45.28,45.87,45.14,45.72,500900.0,29.9396,30.3297,29.847,30.2305,500900.0
2010-05-14 10:30:00,45.73,45.74,45.43,45.56,303300.0,30.2372,30.2438,30.0388,30.1248,303300.0
2010-05-14 11:00:00,45.51,45.53,44.98,45.11,428400.0,30.0917,30.1049,29.7413,29.8272,428400.0
2010-05-14 11:30:00,45.12,45.4,45.04,45.36,312700.0,29.8338,30.019,29.7809,29.9925,312700.0
2010-05-14 12:00:00,45.38,45.6,45.16,45.6,389100.0,30.0057,30.1512,29.8603,30.1512,389100.0
2010-05-14 12:30:00,45.6,45.99,45.59,45.96,349700.0,30.1512,30.4091,30.1446,30.3892,349700.0
2010-05-14 13:00:00,45.95,46.06,45.77,45.86,383400.0,30.3826,30.4554,30.2636,30.3231,383400.0
2010-05-14 13:30:00,45.86,46.0,45.7,45.9,271300.0,30.3231,30.4157,30.2173,30.3496,271300.0
2010-05-14 14:00:00,45.9,45.95,45.74,45.84,267900.0,30.3496,30.3826,30.2438,30.3099,267900.0
2010-05-14 14:30:00,45.85,45.9,45.6,45.71,402100.0,30.3165,30.3496,30.1512,30.2239,402100.0
2010-05-14 15:00:00,45.7,45.75,45.47,45.59,381600.0,30.2173,30.2504,30.0652,30.1446,381600.0
2010-05-14 15:30:00,45.59,45.99,45.54,45.94,838900.0,30.1446,30.4091,30.1115,30.376,838900.0
2010-05-17 09:30:00,45.96,45.99,45.45,45.74,332600.0,30.3892,30.4091,30.052,30.2438,332600.0
2010-05-17 10:00:00,45.69,46.04,45.52,45.82,443100.0,30.2107,30.4421,30.0983,30.2967,443100.0
2010-05-17 10:30:00,45.81,45.95,45.35,45.35,350700.0,30.2901,30.3826,29.9859,29.9859,350700.0
2010-05-17 11:00:00,45.35,45.43,45.26,45.4,529200.0,29.9859,30.0388,29.9264,30.019,529200.0
2010-05-17 11:30:00,45.41,45.44,44.96,44.97,534700.0,30.0256,30.0454,29.728,29.7346,534700.0
2010-05-17 12:00:00,44.97,44.97,44.65,44.71,574500.0,29.7346,29.7346,29.5231,29.5627,574500.0
2010-05-17 12:30:00,44.71,44.85,44.59,44.59,224100.0,29.5627,29.6553,29.4834,29.4834,224100.0
2010-05-17 13:00:00,44.61,44.98,44.56,44.91,369000.0,29.4966,29.7413,29.4635,29.695,369000.0
2010-05-17 13:30:00,44.91,45.05,44.8,45.01,244000.0,29.695,29.7875,29.6222,29.7611,244000.0
2010-05-17 14:00:00,45.01,45.2,44.98,45.08,290100.0,29.7611,29.8867,29.7413,29.8074,290100.0
2010-05-17 14:30:00,45.08,45.4,45.02,45.38,390100.0,29.8074,30.019,29.7677,30.0057,390100.0
2010-05-17 15:00:00,45.39,45.56,45.06,45.2,434400.0,30.0123,30.1248,29.7941,29.8867,434400.0
2010-05-17 15:30:00,45.19,45.59,45.17,45.49,1205400.0,29.8801,30.1446,29.8669,30.0785,1205400.0
2010-05-18 09:30:00,46.04,46.45,45.73,46.14,582900.0,30.4421,30.7132,30.2372,30.5083,582900.0
2010-05-18 10:00:00,46.13,46.16,45.69,45.71,347800.0,30.5016,30.5215,30.2107,30.2239,347800.0
2010-05-18 10:30:00,45.68,45.7,45.29,45.64,342600.0,30.2041,30.2173,29.9462,30.1777,342600.0
2010-05-18 11:00:00,45.63,45.82,45.53,45.82,207800.0,30.171,30.2967,30.1049,30.2967,207800.0
2010-05-18 11:30:00,45.82,45.84,45.34,45.34,239900.0,30.2967,30.3099,29.9793,29.9793,239900.0
2010-05-18 12:00:00,45.35,45.52,45.13,45.52,319800.0,29.9859,30.0983,29.8404,30.0983,319800.0
2010-05-18 12:30:00,45.52,45.64,45.29,45.31,253200.0,30.0983,30.1777,29.9462,29.9595,253200.0
2010-05-18 13:00:00,45.3,45.4,45.01,45.23,361400.0,29.9528,30.019,29.7611,29.9066,361400.0
2010-05-18 13:30:00,45.22,45.32,44.97,45.06,482200.0,29.8999,29.9661,29.7346,29.7941,482200.0
2010-05-18 14:00:00,45.06,45.31,44.9,44.93,445100.0,29.7941,29.9595,29.6884,29.7082,445100.0
2010-05-18 14:30:00,44.94,44.95,44.51,44.58,449900.0,29.7148,29.7214,29.4305,29.4768,449900.0
2010-05-18 15:00:00,44.59,44.86,44.42,44.46,730900.0,29.4834,29.6619,29.371,29.3974,730900.0
2010-05-18 15:30:00,44.46,44.58,44.37,44.5,1322600.0,29.3974,29.4768,29.3379,29.4239,1322600.0
2010-05-19 09:30:00,44.12,45.13,43.96,44.78,726100.0,29.1726,29.8404,29.0668,29.609,726100.0
2010-05-19 10:00:00,44.8,44.8,44.1,44.58,600600.0,29.6222,29.6222,29.1594,29.4768,600600.0
2010-05-19 10:30:00,44.58,44.88,44.32,44.51,552900.0,29.4768,29.6751,29.3049,29.4305,552900.0
2010-05-19 11:00:00,44.5,44.51,43.75,43.95,515100.0,29.4239,29.4305,28.928,29.0602,515100.0
2010-05-19 11:30:00,43.95,44.12,43.75,44.01,378300.0,29.0602,29.1726,28.928,29.0999,378300.0
2010-05-19 12:00:00,43.99,44.54,43.97,44.36,307600.0,29.0867,29.4503,29.0734,29.3313,307600.0
2010-05-19 12:30:00,44.35,44.54,44.09,44.54,210000.0,29.3247,29.4503,29.1528,29.4503,210000.0
2010-05-19 13:00:00,44.53,44.79,44.32,44.63,357200.0,29.4437,29.6156,29.3049,29.5098,357200.0
2010-05-19 13:30:00,44.62,44.8,44.41,44.58,246200.0,29.5032,29.6222,29.3644,29.4768,246200.0
2010-05-19 14:00:00,44.58,44.83,44.16,44.36,441700.0,29.4768,29.6421,29.1991,29.3313,441700.0
2010-05-19 14:30:00,44.36,44.6,44.23,44.42,291800.0,29.3313,29.49,29.2453,29.371,291800.0
2010-05-19 15:00:00,44.41,44.46,44.18,44.44,399100.0,29.3644,29.3974,29.2123,29.3842,399100.0
2010-05-19 15:30:00,44.44,44.64,43.85,44.53,1187800.0,29.3842,29.5164,28.9941,29.4437,1187800.0
2010-05-20 09:30:00,43.32,43.69,42.81,43.14,671400.0,28.6436,28.8883,28.3064,28.5246,671400.0
2010-05-20 10:00:00,43.16,43.24,42.27,42.51,719600.0,28.5378,28.5907,27.9494,28.1081,719600.0
2010-05-20 10:30:00,42.52,43.05,42.5,42.89,557100.0,28.1147,28.4651,28.1014,28.3593,557100.0
2010-05-20 11:00:00,42.91,43.39,42.88,43.36,373400.0,28.3725,28.6899,28.3527,28.6701,373400.0
2010-05-20 11:30:00,43.36,43.43,42.94,42.94,424700.0,28.6701,28.7164,28.3924,28.3924,424700.0
2010-05-20 12:00:00,42.95,43.0,42.8,42.82,418800.0,28.399,28.4321,28.2998,28.313,418800.0
2010-05-20 12:30:00,42.83,42.85,42.28,42.32,407400.0,28.3196,28.3329,27.956,27.9824,407400.0
2010-05-20 13:00:00,42.31,43.16,42.29,43.03,420800.0,27.9758,28.5378,27.9626,28.4519,420800.0
2010-05-20 13:30:00,43.03,43.29,43.0,43.03,487900.0,28.4519,28.6238,28.4321,28.4519,487900.0
2010-05-20 14:00:00,43.02,43.61,42.86,43.32,649000.0,28.4453,28.8354,28.3395,28.6436,649000.0
2010-05-20 14:30:00,43.31,43.9,43.23,43.45,792100.0,28.637,29.0271,28.5841,28.7296,792100.0
2010-05-20 15:00:00,43.46,43.6,43.16,43.26,601600.0,28.7362,28.8288,28.5378,28.604,601600.0
2010-05-20 15:30:00,43.26,43.38,42.62,42.63,1115700.0,28.604,28.6833,28.1808,28.1874,1115700.0
2010-05-21 09:30:00,41.83,43.29,41.72,43.2,1789300.0,27.6584,28.6238,27.5857,28.5643,1789300.0
2010-05-21 10:00:00,43.18,43.44,42.37,42.41,1066800.0,28.5511,28.723,28.0155,28.0419,1066800.0
2010-05-21 10:30:00,42.4,42.68,42.33,42.35,814800.0,28.0353,28.2205,27.989,28.0023,814800.0
2010-05-21 11:00:00,42.36,42.9,42.35,42.8,872500.0,28.0089,28.3659,28.0023,28.2998,872500.0
2010-05-21 11:30:00,42.8,43.29,42.77,43.14,607000.0,28.2998,28.6238,28.28,28.5246,607000.0
2010-05-21 12:00:00,43.14,43.14,42.85,42.89,288700.0,28.5246,28.5246,28.3329,28.3593,288700.0
2010-05-21 12:30:00,42.89,42.93,42.64,42.7,307700.0,28.3593,28.3858,28.194,28.2337,307700.0
2010-05-21 13:00:00,42.72,42.74,42.38,42.47,440500.0,28.2469,28.2601,28.0221,28.0816,440500.0
2010-05-21 13:30:00,42.48,42.88,42.47,42.74,333200.0,28.0882,28.3527,28.0816,28.2601,333200.0
2010-05-21 14:00:00,42.75,42.81,42.41,42.66,426300.0,28.2668,28.3064,28.0419,28.2072,426300.0
2010-05-21 14:30:00,42.65,42.75,42.13,42.47,519800.0,28.2006,28.2668,27.8568,28.0816,519800.0
2010-05-21 15:00:00,42.47,42.52,42.11,42.39,546800.0,28.0816,28.1147,27.8436,28.0287,546800.0
2010-05-21 15:30:00,42.39,42.97,42.29,42.96,1192500.0,28.0287,28.4122,27.9626,28.4056,1192500.0
2010-05-24 09:30:00,42.75,43.25,42.37,43.02,496300.0,28.2668,28.5974,28.0155,28.4453,496300.0
2010-05-24 10:00:00,43.01,43.35,42.89,43.33,312000.0,28.4387,28.6635,28.3593,28.6503,312000.0
2010-05-24 10:30:00,43.36,43.47,42.85,42.89,342300.0,28.6701,28.7428,28.3329,28.3593,342300.0
2010-05-24 11:00:00,42.89,43.0,42.61,42.67,254700.0,28.3593,28.4321,28.1742,28.2139,254700.0
2010-05-24 11:30:00,42.69,43.0,42.66,42.94,213000.0,28.2271,28.4321,28.2072,28.3924,213000.0
2010-05-24 12:00:00,42.94,43.06,42.8,42.92,482600.0,28.3924,28.4717,28.2998,28.3792,482600.0
2010-05-24 12:30:00,42.93,43.0,42.75,42.84,238000.0,28.3858,28.4321,28.2668,28.3263,238000.0
2010-05-24 13:00:00,42.84,42.93,42.68,42.85,373900.0,28.3263,28.3858,28.2205,28.3329,373900.0
2010-05-24 13:30:00,42.86,42.95,42.7,42.82,193400.0,28.3395,28.399,28.2337,28.313,193400.0
2010-05-24 14:00:00,42.81,42.89,42.73,42.81,122700.0,28.3064,28.3593,28.2535,28.3064,122700.0
2010-05-24 14:30:00,42.81,42.88,42.55,42.57,277000.0,28.3064,28.3527,28.1345,28.1477,277000.0
2010-05-24 15:00:00,42.56,42.62,42.4,42.51,279500.0,28.1411,28.1808,28.0353,28.1081,279500.0
2010-05-24 15:30:00,42.52,42.69,42.25,42.27,707400.0,28.1147,28.2271,27.9361,27.9494,707400.0
2010-05-25 09:30:00,40.81,41.42,40.56,41.3,1236200.0,26.984,27.3873,26.8187,27.308,1236200.0
2010-05-25 10:00:00,41.3,41.69,41.25,41.33,591300.0,27.308,27.5659,27.2749,27.3278,591300.0
2010-05-25 10:30:00,41.33,41.63,41.22,41.49,494200.0,27.3278,27.5262,27.2551,27.4336,494200.0
2010-05-25 11:00:00,41.48,41.84,41.37,41.57,452300.0,27.427,27.6651,27.3543,27.4865,452300.0
2010-05-25 11:30:00,41.56,41.77,41.47,41.77,316500.0,27.4799,27.6188,27.4204,27.6188,316500.0
2010-05-25 12:00:00,41.76,41.89,41.66,41.75,407000.0,27.6122,27.6981,27.546,27.6055,407000.0
2010-05-25 12:30:00,41.74,41.75,41.5,41.63,232400.0,27.5989,27.6055,27.4402,27.5262,232400.0
2010-05-25 13:00:00,41.64,41.77,41.52,41.74,207400.0,27.5328,27.6188,27.4535,27.5989,207400.0
2010-05-25 13:30:00,41.73,41.75,41.5,41.62,295700.0,27.5923,27.6055,27.4402,27.5196,295700.0
2010-05-25 14:00:00,41.61,42.04,41.55,41.95,371400.0,27.513,27.7973,27.4733,27.7378,371400.0
2010-05-25 14:30:00,41.94,42.43,41.78,42.26,753800.0,27.7312,28.0552,27.6254,27.9428,753800.0
2010-05-25 15:00:00,42.26,42.75,42.25,42.71,855500.0,27.9428,28.2668,27.9361,28.2403,855500.0
2010-05-25 15:30:00,42.71,42.99,42.66,42.93,1306700.0,28.2403,28.4254,28.2072,28.3858,1306700.0
2010-05-26 09:30:00,43.22,43.9,43.15,43.52,661500.0,28.5775,29.0271,28.5312,28.7759,661500.0
2010-05-26 10:00:00,43.52,43.59,43.05,43.47,856600.0,28.7759,28.8222,28.4651,28.7428,856600.0
2010-05-26 10:30:00,43.49,44.0,43.41,43.56,539300.0,28.756,29.0933,28.7032,28.8023,539300.0
2010-05-26 11:00:00,43.56,43.65,43.17,43.2,361000.0,28.8023,28.8618,28.5445,28.5643,361000.0
2010-05-26 11:30:00,43.2,43.38,43.12,43.29,379100.0,28.5643,28.6833,28.5114,28.6238,379100.0
2010-05-26 12:00:00,43.31,43.56,43.2,43.4,213000.0,28.637,28.8023,28.5643,28.6965,213000.0
2010-05-26 12:30:00,43.4,43.5,43.24,43.43,220100.0,28.6965,28.7627,28.5907,28.7164,220100.0
2010-05-26 13:00:00,43.43,43.48,43.31,43.36,199500.0,28.7164,28.7494,28.637,28.6701,199500.0
2010-05-26 13:30:00,43.35,43.58,43.32,43.49,191300.0,28.6635,28.8156,28.6436,28.756,191300.0
2010-05-26 14:00:00,43.5,43.54,43.29,43.29,317900.0,28.7627,28.7891,28.6238,28.6238,317900.0
2010-05-26 14:30:00,43.28,43.31,42.89,42.96,435600.0,28.6172,28.637,28.3593,28.4056,435600.0
2010-05-26 15:00:00,42.96,43.09,42.38,42.53,683400.0,28.4056,28.4916,28.0221,28.1213,683400.0
2010-05-26 15:30:00,42.52,42.7,42.32,42.43,1267100.0,28.1147,28.2337,27.9824,28.0552,1267100.0
2010-05-27 09:30:00,43.8,43.83,43.0,43.21,490000.0,28.961,28.9809,28.4321,28.5709,490000.0
2010-05-27 10:00:00,43.23,43.56,43.03,43.55,338800.0,28.5841,28.8023,28.4519,28.7957,338800.0
2010-05-27 10:30:00,43.54,43.72,43.31,43.55,378900.0,28.7891,28.9081,28.637,28.7957,378900.0
2010-05-27 11:00:00,43.56,43.62,43.3,43.41,262500.0,28.8023,28.842,28.6304,28.7032,262500.0
2010-05-27 11:30:00,43.41,43.45,43.19,43.42,319800.0,28.7032,28.7296,28.5577,28.7098,319800.0
2010-05-27 12:00:00,43.43,43.43,43.11,43.16,342600.0,28.7164,28.7164,28.5048,28.5378,342600.0
2010-05-27 12:30:00,43.18,43.28,43.16,43.19,222200.0,28.5511,28.6172,28.5378,28.5577,222200.0
2010-05-27 13:00:00,43.19,43.32,42.98,43.21,396100.0,28.5577,28.6436,28.4188,28.5709,396100.0
2010-05-27 13:30:00,43.22,43.33,43.18,43.26,295100.0,28.5775,28.6503,28.5511,28.604,295100.0
2010-05-27 14:00:00,43.28,43.43,43.18,43.4,396800.0,28.6172,28.7164,28.5511,28.6965,396800.0
2010-05-27 14:30:00,43.39,43.46,43.3,43.42,307400.0,28.6899,28.7362,28.6304,28.7098,307400.0
2010-05-27 15:00:00,43.41,43.6,43.38,43.51,447400.0,28.7032,28.8288,28.6833,28.7693,447400.0
2010-05-27 15:30:00,43.5,43.89,43.47,43.88,1007400.0,28.7627,29.0205,28.7428,29.0139,1007400.0
2010-05-28 09:30:00,43.56,43.65,43.2,43.48,375000.0,28.8023,28.8618,28.5643,28.7494,375000.0
2010-05-28 10:00:00,43.46,43.72,43.38,43.4,291900.0,28.7362,28.9081,28.6833,28.6965,291900.0
2010-05-28 10:30:00,43.41,43.55,43.12,43.21,249000.0,28.7032,28.7957,28.5114,28.5709,249000.0
2010-05-28 11:00:00,43.21,43.28,42.92,43.11,238200.0,28.5709,28.6172,28.3792,28.5048,238200.0
2010-05-28 11:30:00,43.1,43.32,43.08,43.23,156500.0,28.4982,28.6436,28.485,28.5841,156500.0
2010-05-28 12:00:00,43.24,43.33,43.18,43.28,125900.0,28.5907,28.6503,28.5511,28.6172,125900.0
2010-05-28 12:30:00,43.28,43.38,42.77,43.02,312000.0,28.6172,28.6833,28.28,28.4453,312000.0
2010-05-28 13:00:00,43.04,43.1,42.85,42.92,152500.0,28.4585,28.4982,28.3329,28.3792,152500.0
2010-05-28 13:30:00,42.92,42.97,42.69,42.73,213600.0,28.3792,28.4122,28.2271,28.2535,213600.0
2010-05-28 14:00:00,42.71,42.93,42.62,42.91,160900.0,28.2403,28.3858,28.1808,28.3725,160900.0
2010-05-28 14:30:00,42.9,43.31,42.86,43.16,167700.0,28.3659,28.637,28.3395,28.5378,167700.0
2010-05-28 15:00:00,43.15,43.41,43.1,43.37,307600.0,28.5312,28.7032,28.4982,28.6767,307600.0
2010-05-28 15:30:00,43.38,43.46,43.01,43.02,783400.0,28.6833,28.7362,28.4387,28.4453,783400.0
2010-06-01 09:30:00,42.56,42.57,42.14,42.39,316700.0,28.1411,28.1477,27.8634,28.0287,316700.0
2010-06-01 10:00:00,42.38,42.91,42.38,42.86,254600.0,28.0221,28.3725,28.0221,28.3395,254600.0
2010-06-01 10:30:00,42.87,42.99,42.59,42.72,216400.0,28.3461,28.4254,28.161,28.2469,216400.0
2010-06-01 11:00:00,42.72,42.73,42.49,42.6,127600.0,28.2469,28.2535,28.0948,28.1676,127600.0
2010-06-01 11:30:00,42.62,42.67,42.3,42.33,170000.0,28.1808,28.2139,27.9692,27.989,170000.0
2010-06-01 12:00:00,42.33,42.48,42.31,42.39,245700.0,27.989,28.0882,27.9758,28.0287,245700.0
2010-06-01 12:30:00,42.41,42.46,42.23,42.24,167000.0,28.0419,28.075,27.9229,27.9295,167000.0
2010-06-01 13:00:00,42.23,42.56,42.22,42.55,170900.0,27.9229,28.1411,27.9163,28.1345,170900.0
2010-06-01 13:30:00,42.55,42.59,42.33,42.34,163600.0,28.1345,28.161,27.989,27.9957,163600.0
2010-06-01 14:00:00,42.33,42.33,42.1,42.29,265900.0,27.989,27.989,27.837,27.9626,265900.0
2010-06-01 14:30:00,42.27,42.4,42.1,42.19,203400.0,27.9494,28.0353,27.837,27.8965,203400.0
2010-06-01 15:00:00,42.22,42.27,41.75,41.84,442100.0,27.9163,27.9494,27.6055,27.6651,442100.0
2010-06-01 15:30:00,41.84,41.99,41.45,41.46,1140700.0,27.6651,27.7642,27.4072,27.4138,1140700.0
2010-06-02 09:30:00,41.62,42.43,41.59,42.3,619700.0,27.5196,28.0552,27.4997,27.9692,619700.0
2010-06-02 10:00:00,42.29,42.83,42.28,42.34,442200.0,27.9626,28.3196,27.956,27.9957,442200.0
2010-06-02 10:30:00,42.34,42.57,42.15,42.27,190500.0,27.9957,28.1477,27.87,27.9494,190500.0
2010-06-02 11:00:00,42.28,42.56,42.28,42.52,154400.0,27.956,28.1411,27.956,28.1147,154400.0
2010-06-02 11:30:00,42.52,42.54,42.3,42.42,179500.0,28.1147,28.1279,27.9692,28.0486,179500.0
2010-06-02 12:00:00,42.42,42.65,42.41,42.56,112400.0,28.0486,28.2006,28.0419,28.1411,112400.0
2010-06-02 12:30:00,42.56,42.7,42.51,42.65,92700.0,28.1411,28.2337,28.1081,28.2006,92700.0
2010-06-02 13:00:00,42.66,42.75,42.38,42.4,195000.0,28.2072,28.2668,28.0221,28.0353,195000.0
2010-06-02 13:30:00,42.4,42.46,42.24,42.24,248400.0,28.0353,28.075,27.9295,27.9295,248400.0
2010-06-02 14:00:00,42.24,42.25,42.07,42.17,336200.0,27.9295,27.9361,27.8171,27.8832,336200.0
2010-06-02 14:30:00,42.17,42.53,42.17,42.47,393100.0,27.8832,28.1213,27.8832,28.0816,393100.0
2010-06-02 15:00:00,42.46,42.61,42.44,42.6,408000.0,28.075,28.1742,28.0618,28.1676,408000.0
2010-06-02 15:30:00,42.6,42.78,42.46,42.76,886800.0,28.1676,28.2866,28.075,28.2734,886800.0
2010-06-03 09:30:00,43.11,43.2,42.49,42.55,441100.0,28.5048,28.5643,28.0948,28.1345,441100.0
2010-06-03 10:00:00,42.54,42.54,42.16,42.27,401100.0,28.1279,28.1279,27.8766,27.9494,401100.0
2010-06-03 10:30:00,42.27,42.29,41.99,42.26,246700.0,27.9494,27.9626,27.7642,27.9428,246700.0
2010-06-03 11:00:00,42.27,42.4,42.05,42.07,213900.0,27.9494,28.0353,27.8039,27.8171,213900.0
2010-06-03 11:30:00,42.06,42.18,41.97,42.08,256200.0,27.8105,27.8899,27.751,27.8237,256200.0
2010-06-03 12:00:00,42.08,42.16,41.82,41.94,243300.0,27.8237,27.8766,27.6518,27.7312,243300.0
2010-06-03 12:30:00,41.93,42.02,41.83,42.02,232600.0,27.7246,27.7841,27.6584,27.7841,232600.0
2010-06-03 13:00:00,42.02,42.07,41.91,41.98,118000.0,27.7841,27.8171,27.7113,27.7576,118000.0
2010-06-03 13:30:00,41.98,42.2,41.96,42.08,114700.0,27.7576,27.9031,27.7444,27.8237,114700.0
2010-06-03 14:00:00,42.08,42.34,42.02,42.26,154100.0,27.8237,27.9957,27.7841,27.9428,154100.0
2010-06-03 14:30:00,42.26,42.39,42.21,42.31,220600.0,27.9428,28.0287,27.9097,27.9758,220600.0
2010-06-03 15:00:00,42.31,42.48,42.15,42.46,158000.0,27.9758,28.0882,27.87,28.075,158000.0
2010-06-03 15:30:00,42.49,42.56,42.35,42.53,511500.0,28.0948,28.1411,28.0023,28.1213,511500.0
2010-06-04 09:30:00,41.69,42.09,41.47,41.66,477700.0,27.5659,27.8304,27.4204,27.546,477700.0
2010-06-04 10:00:00,41.65,41.85,41.58,41.78,260500.0,27.5394,27.6717,27.4931,27.6254,260500.0
2010-06-04 10:30:00,41.78,41.88,41.51,41.54,190500.0,27.6254,27.6915,27.4469,27.4667,190500.0
2010-06-04 11:00:00,41.52,41.61,41.37,41.4,169400.0,27.4535,27.513,27.3543,27.3741,169400.0
2010-06-04 11:30:00,41.39,41.72,41.3,41.33,759900.0,27.3675,27.5857,27.308,27.3278,759900.0
2010-06-04 12:00:00,41.32,41.33,41.14,41.18,232300.0,27.3212,27.3278,27.2022,27.2287,232300.0
2010-06-04 12:30:00,41.18,41.29,41.07,41.28,230800.0,27.2287,27.3014,27.1559,27.2948,230800.0
2010-06-04 13:00:00,41.27,41.28,41.0,41.02,263400.0,27.2882,27.2948,27.1096,27.1229,263400.0
2010-06-04 13:30:00,41.02,41.1,40.98,41.09,248800.0,27.1229,27.1758,27.0964,27.1691,248800.0
2010-06-04 14:00:00,41.09,41.14,40.89,40.93,288700.0,27.1691,27.2022,27.0369,27.0633,288700.0
2010-06-04 14:30:00,40.93,41.06,40.67,40.76,474000.0,27.0633,27.1493,26.8914,26.9509,474000.0
2010-06-04 15:00:00,40.76,41.04,40.76,40.87,544100.0,26.9509,27.1361,26.9509,27.0237,544100.0
2010-06-04 15:30:00,40.87,40.98,40.72,40.93,1133300.0,27.0237,27.0964,26.9245,27.0633,1133300.0
2010-06-07 09:30:00,41.06,41.19,40.5,40.82,426800.0,27.1493,27.2353,26.779,26.9906,426800.0
2010-06-07 10:00:00,40.84,41.22,40.8,40.88,358900.0,27.0038,27.2551,26.9774,27.0303,358900.0
2010-06-07 10:30:00,40.87,40.89,40.38,40.38,349300.0,27.0237,27.0369,26.6997,26.6997,349300.0
2010-06-07 11:00:00,40.38,40.57,40.27,40.5,415500.0,26.6997,26.8253,26.6269,26.779,415500.0
2010-06-07 11:30:00,40.49,40.88,40.45,40.87,231300.0,26.7724,27.0303,26.746,27.0237,231300.0
2010-06-07 12:00:00,40.87,41.11,40.82,40.87,227900.0,27.0237,27.1824,26.9906,27.0237,227900.0
2010-06-07 12:30:00,40.87,40.92,40.79,40.83,171800.0,27.0237,27.0567,26.9708,26.9972,171800.0
2010-06-07 13:00:00,40.83,40.85,40.68,40.85,188300.0,26.9972,27.0105,26.898,27.0105,188300.0
2010-06-07 13:30:00,40.86,40.89,40.57,40.63,241000.0,27.0171,27.0369,26.8253,26.865,241000.0
2010-06-07 14:00:00,40.63,40.75,40.47,40.55,202000.0,26.865,26.9443,26.7592,26.8121,202000.0
2010-06-07 14:30:00,40.55,40.6,40.38,40.46,275800.0,26.8121,26.8451,26.6997,26.7526,275800.0
2010-06-07 15:00:00,40.47,40.7,40.25,40.25,350400.0,26.7592,26.9113,26.6137,26.6137,350400.0
2010-06-07 15:30:00,40.25,40.37,40.12,40.14,832100.0,26.6137,26.6931,26.5278,26.541,832100.0
2010-06-08 09:30:00,40.17,40.7,40.02,40.1,542300.0,26.5608,26.9113,26.4616,26.5145,542300.0
2010-06-08 10:00:00,40.08,40.55,40.07,40.35,535800.0,26.5013,26.8121,26.4947,26.6798,535800.0
2010-06-08 10:30:00,40.35,40.51,40.03,40.21,719400.0,26.6798,26.7856,26.4683,26.5873,719400.0
2010-06-08 11:00:00,40.21,40.52,39.83,40.36,770300.0,26.5873,26.7923,26.336,26.6865,770300.0
2010-06-08 11:30:00,40.37,40.98,40.36,40.78,545200.0,26.6931,27.0964,26.6865,26.9642,545200.0
2010-06-08 12:00:00,40.79,40.83,40.59,40.67,176000.0,26.9708,26.9972,26.8385,26.8914,176000.0
2010-06-08 12:30:00,40.66,40.87,40.66,40.78,195700.0,26.8848,27.0237,26.8848,26.9642,195700.0
2010-06-08 13:00:00,40.77,40.83,40.34,40.37,211800.0,26.9576,26.9972,26.6732,26.6931,211800.0
2010-06-08 13:30:00,40.38,40.45,40.14,40.4,268400.0,26.6997,26.746,26.541,26.7129,268400.0
2010-06-08 14:00:00,40.4,40.7,40.31,40.58,253200.0,26.7129,26.9113,26.6534,26.8319,253200.0
2010-06-08 14:30:00,40.58,40.76,40.42,40.45,320100.0,26.8319,26.9509,26.7261,26.746,320100.0
2010-06-08 15:00:00,40.46,40.8,40.37,40.8,452300.0,26.7526,26.9774,26.6931,26.9774,452300.0
2010-06-08 15:30:00,40.79,41.05,40.74,40.97,1177100.0,26.9708,27.1427,26.9377,27.0898,1177100.0
2010-06-09 09:30:00,41.28,41.73,41.22,41.4,687700.0,27.2948,27.5923,27.2551,27.3741,687700.0
2010-06-09 10:00:00,41.4,41.77,41.32,41.59,435200.0,27.3741,27.6188,27.3212,27.4997,435200.0
2010-06-09 10:30:00,41.59,41.94,41.49,41.93,500000.0,27.4997,27.7312,27.4336,27.7246,500000.0
2010-06-09 11:00:00,41.94,41.94,41.64,41.87,434700.0,27.7312,27.7312,27.5328,27.6849,434700.0
2010-06-09 11:30:00,41.86,41.91,41.72,41.74,331000.0,27.6783,27.7113,27.5857,27.5989,331000.0
2010-06-09 12:00:00,41.74,41.81,41.69,41.75,192500.0,27.5989,27.6452,27.5659,27.6055,192500.0
2010-06-09 12:30:00,41.76,41.8,41.67,41.72,328200.0,27.6122,27.6386,27.5526,27.5857,328200.0
2010-06-09 13:00:00,41.72,41.86,41.71,41.75,335400.0,27.5857,27.6783,27.5791,27.6055,335400.0
2010-06-09 13:30:00,41.76,41.81,41.63,41.78,436800.0,27.6122,27.6452,27.5262,27.6254,436800.0
2010-06-09 14:00:00,41.78,41.88,41.7,41.85,589400.0,27.6254,27.6915,27.5725,27.6717,589400.0
2010-06-09 14:30:00,41.85,41.9,41.3,41.3,369500.0,27.6717,27.7047,27.308,27.308,369500.0
2010-06-09 15:00:00,41.3,41.44,41.01,41.25,497300.0,27.308,27.4006,27.1162,27.2749,497300.0
2010-06-09 15:30:00,41.25,41.46,40.87,41.1,1108500.0,27.2749,27.4138,27.0237,27.1758,1108500.0
2010-06-10 09:30:00,41.9,42.46,41.9,42.46,388400.0,27.7047,28.075,27.7047,28.075,388400.0
2010-06-10 10:00:00,42.45,42.48,42.09,42.17,412200.0,28.0684,28.0882,27.8304,27.8832,412200.0
2010-06-10 10:30:00,42.17,42.37,42.12,42.32,178600.0,27.8832,28.0155,27.8502,27.9824,178600.0
2010-06-10 11:00:00,42.31,42.49,42.26,42.26,171600.0,27.9758,28.0948,27.9428,27.9428,171600.0
2010-06-10 11:30:00,42.25,42.4,42.0,42.03,462200.0,27.9361,28.0353,27.7708,27.7907,462200.0
2010-06-10 12:00:00,42.03,42.15,41.93,42.13,215800.0,27.7907,27.87,27.7246,27.8568,215800.0
2010-06-10 12:30:00,42.13,42.2,41.72,41.86,377500.0,27.8568,27.9031,27.5857,27.6783,377500.0
2010-06-10 13:00:00,41.88,41.95,41.69,41.93,372000.0,27.6915,27.7378,27.5659,27.7246,372000.0
2010-06-10 13:30:00,41.94,42.14,41.92,42.03,186400.0,27.7312,27.8634,27.7179,27.7907,186400.0
2010-06-10 14:00:00,42.03,42.13,41.9,42.09,170300.0,27.7907,27.8568,27.7047,27.8304,170300.0
2010-06-10 14:30:00,42.1,42.24,42.08,42.14,262100.0,27.837,27.9295,27.8237,27.8634,262100.0
2010-06-10 15:00:00,42.14,42.32,42.07,42.23,446700.0,27.8634,27.9824,27.8171,27.9229,446700.0
2010-06-10 15:30:00,42.24,42.43,42.21,42.41,823300.0,27.9295,28.0552,27.9097,28.0419,823300.0
2010-06-11 09:30:00,42.0,42.54,42.0,42.54,411100.0,27.7708,28.1279,27.7708,28.1279,411100.0
2010-06-11 10:00:00,42.53,42.78,42.42,42.51,332800.0,28.1213,28.2866,28.0486,28.1081,332800.0
2010-06-11 10:30:00,42.52,42.56,42.19,42.23,201000.0,28.1147,28.1411,27.8965,27.9229,201000.0
2010-06-11 11:00:00,42.24,42.3,42.03,42.18,210600.0,27.9295,27.9692,27.7907,27.8899,210600.0
2010-06-11 11:30:00,42.19,42.41,42.13,42.39,213600.0,27.8965,28.0419,27.8568,28.0287,213600.0
2010-06-11 12:00:00,42.39,42.41,42.15,42.21,182200.0,28.0287,28.0419,27.87,27.9097,182200.0
2010-06-11 12:30:00,42.22,42.36,42.15,42.21,192500.0,27.9163,28.0089,27.87,27.9097,192500.0
2010-06-11 13:00:00,42.21,42.42,42.21,42.38,172200.0,27.9097,28.0486,27.9097,28.0221,172200.0
2010-06-11 13:30:00,42.38,42.42,42.21,42.26,198200.0,28.0221,28.0486,27.9097,27.9428,198200.0
2010-06-11 14:00:00,42.26,42.38,42.13,42.19,170200.0,27.9428,28.0221,27.8568,27.8965,170200.0
2010-06-11 14:30:00,42.18,42.34,42.16,42.24,188600.0,27.8899,27.9957,27.8766,27.9295,188600.0
2010-06-11 15:00:00,42.24,42.44,42.23,42.37,272000.0,27.9295,28.0618,27.9229,28.0155,272000.0
2010-06-11 15:30:00,42.36,42.68,42.34,42.61,705100.0,28.0089,28.2205,27.9957,28.1742,705100.0
2010-06-14 09:30:00,43.04,43.08,42.68,42.91,398400.0,28.4585,28.485,28.2205,28.3725,398400.0
2010-06-14 10:00:00,42.91,43.04,42.74,42.85,352200.0,28.3725,28.4585,28.2601,28.3329,352200.0
2010-06-14 10:30:00,42.85,43.04,42.7,43.01,290200.0,28.3329,28.4585,28.2337,28.4387,290200.0
2010-06-14 11:00:00,43.01,43.28,42.98,43.21,234200.0,28.4387,28.6172,28.4188,28.5709,234200.0
2010-06-14 11:30:00,43.2,43.24,43.07,43.07,145900.0,28.5643,28.5907,28.4783,28.4783,145900.0
2010-06-14 12:00:00,43.07,43.19,42.99,43.07,119500.0,28.4783,28.5577,28.4254,28.4783,119500.0
2010-06-14 12:30:00,43.08,43.2,42.96,43.03,137000.0,28.485,28.5643,28.4056,28.4519,137000.0
2010-06-14 13:00:00,43.02,43.08,42.78,42.98,262600.0,28.4453,28.485,28.2866,28.4188,262600.0
2010-06-14 13:30:00,42.98,43.06,42.7,42.71,141700.0,28.4188,28.4717,28.2337,28.2403,141700.0
2010-06-14 14:00:00,42.71,42.76,42.45,42.61,466000.0,28.2403,28.2734,28.0684,28.1742,466000.0
2010-06-14 14:30:00,42.6,42.68,42.42,42.66,242300.0,28.1676,28.2205,28.0486,28.2072,242300.0
2010-06-14 15:00:00,42.66,42.79,42.53,42.58,233100.0,28.2072,28.2932,28.1213,28.1543,233100.0
2010-06-14 15:30:00,42.59,42.59,42.34,42.43,648900.0,28.161,28.161,27.9957,28.0552,648900.0
2010-06-15 09:30:00,42.34,42.65,41.28,42.06,1355200.0,27.9957,28.2006,27.2948,27.8105,1355200.0
2010-06-15 10:00:00,42.05,42.28,41.97,42.21,623500.0,27.8039,27.956,27.751,27.9097,623500.0
2010-06-15 10:30:00,42.21,42.62,42.21,42.6,546000.0,27.9097,28.1808,27.9097,28.1676,546000.0
2010-06-15 11:00:00,42.6,42.64,42.33,42.36,370800.0,28.1676,28.194,27.989,28.0089,370800.0
2010-06-15 11:30:00,42.37,42.44,42.23,42.43,365300.0,28.0155,28.0618,27.9229,28.0552,365300.0
2010-06-15 12:00:00,42.43,42.52,42.42,42.44,229200.0,28.0552,28.1147,28.0486,28.0618,229200.0
2010-06-15 12:30:00,42.44,42.51,42.31,42.46,236400.0,28.0618,28.1081,27.9758,28.075,236400.0
2010-06-15 13:00:00,42.47,42.62,42.37,42.57,252100.0,28.0816,28.1808,28.0155,28.1477,252100.0
2010-06-15 13:30:00,42.57,42.65,42.52,42.58,208400.0,28.1477,28.2006,28.1147,28.1543,208400.0
2010-06-15 14:00:00,42.57,42.73,42.56,42.65,238500.0,28.1477,28.2535,28.1411,28.2006,238500.0
2010-06-15 14:30:00,42.65,42.65,42.35,42.36,374900.0,28.2006,28.2006,28.0023,28.0089,374900.0
2010-06-15 15:00:00,42.36,42.59,42.35,42.56,319400.0,28.0089,28.161,28.0023,28.1411,319400.0
2010-06-15 15:30:00,42.56,42.66,42.5,42.64,853400.0,28.1411,28.2072,28.1014,28.194,853400.0
2010-06-16 09:30:00,42.17,42.33,41.93,42.3,436900.0,27.8832,27.989,27.7246,27.9692,436900.0
2010-06-16 10:00:00,42.29,42.37,42.01,42.09,267700.0,27.9626,28.0155,27.7775,27.8304,267700.0
2010-06-16 10:30:00,42.08,42.16,41.91,42.15,243100.0,27.8237,27.8766,27.7113,27.87,243100.0
2010-06-16 11:00:00,42.14,42.25,42.04,42.21,336800.0,27.8634,27.9361,27.7973,27.9097,336800.0
2010-06-16 11:30:00,42.21,42.29,42.12,42.19,222200.0,27.9097,27.9626,27.8502,27.8965,222200.0
2010-06-16 12:00:00,42.2,42.35,42.2,42.33,280400.0,27.9031,28.0023,27.9031,27.989,280400.0
2010-06-16 12:30:00,42.33,42.33,42.06,42.17,164600.0,27.989,27.989,27.8105,27.8832,164600.0
2010-06-16 13:00:00,42.17,42.24,42.04,42.23,160400.0,27.8832,27.9295,27.7973,27.9229,160400.0
2010-06-16 13:30:00,42.22,42.26,42.14,42.25,195700.0,27.9163,27.9428,27.8634,27.9361,195700.0
2010-06-16 14:00:00,42.26,42.31,42.2,42.26,198700.0,27.9428,27.9758,27.9031,27.9428,198700.0
2010-06-16 14:30:00,42.25,42.35,42.13,42.19,309900.0,27.9361,28.0023,27.8568,27.8965,309900.0
2010-06-16 15:00:00,42.19,42.21,41.96,42.01,353600.0,27.8965,27.9097,27.7444,27.7775,353600.0
2010-06-16 15:30:00,41.99,42.19,41.95,42.12,753800.0,27.7642,27.8965,27.7378,27.8502,753800.0
2010-06-17 09:30:00,42.26,42.26,41.4,41.77,652700.0,27.9428,27.9428,27.3741,27.6188,652700.0
2010-06-17 10:00:00,41.79,41.79,41.2,41.26,593100.0,27.632,27.632,27.2419,27.2815,593100.0
2010-06-17 10:30:00,41.27,41.34,41.01,41.18,493000.0,27.2882,27.3344,27.1162,27.2287,493000.0
2010-06-17 11:00:00,41.18,41.42,41.12,41.34,286500.0,27.2287,27.3873,27.189,27.3344,286500.0
2010-06-17 11:30:00,41.34,41.53,41.32,41.5,241200.0,27.3344,27.4601,27.3212,27.4402,241200.0
2010-06-17 12:00:00,41.49,41.6,41.4,41.41,168300.0,27.4336,27.5064,27.3741,27.3807,168300.0
2010-06-17 12:30:00,41.42,41.48,41.31,41.48,105700.0,27.3873,27.427,27.3146,27.427,105700.0
2010-06-17 13:00:00,41.45,41.59,41.36,41.57,161600.0,27.4072,27.4997,27.3477,27.4865,161600.0
2010-06-17 13:30:00,41.57,41.69,41.48,41.68,183600.0,27.4865,27.5659,27.427,27.5593,183600.0
2010-06-17 14:00:00,41.68,41.73,41.39,41.4,230500.0,27.5593,27.5923,27.3675,27.3741,230500.0
2010-06-17 14:30:00,41.41,41.53,41.26,41.33,265500.0,27.3807,27.4601,27.2815,27.3278,265500.0
2010-06-17 15:00:00,41.33,41.36,41.16,41.27,437600.0,27.3278,27.3477,27.2154,27.2882,437600.0
2010-06-17 15:30:00,41.26,41.76,41.26,41.69,1143900.0,27.2815,27.6122,27.2815,27.5659,1143900.0
2010-06-18 09:30:00,41.76,41.98,41.64,41.66,736300.0,27.6122,27.7576,27.5328,27.546,736300.0
2010-06-18 10:00:00,41.66,41.76,41.59,41.68,275600.0,27.546,27.6122,27.4997,27.5593,275600.0
2010-06-18 10:30:00,41.68,41.94,41.57,41.87,502800.0,27.5593,27.7312,27.4865,27.6849,502800.0
2010-06-18 11:00:00,41.87,41.88,41.6,41.6,391200.0,27.6849,27.6915,27.5064,27.5064,391200.0
2010-06-18 11:30:00,41.6,41.85,41.6,41.8,237100.0,27.5064,27.6717,27.5064,27.6386,237100.0
2010-06-18 12:00:00,41.81,41.89,41.68,41.7,178700.0,27.6452,27.6981,27.5593,27.5725,178700.0
2010-06-18 12:30:00,41.71,41.72,41.59,41.64,174200.0,27.5791,27.5857,27.4997,27.5328,174200.0
2010-06-18 13:00:00,41.63,41.65,41.46,41.48,349000.0,27.5262,27.5394,27.4138,27.427,349000.0
2010-06-18 13:30:00,41.49,41.5,41.36,41.4,291700.0,27.4336,27.4402,27.3477,27.3741,291700.0
2010-06-18 14:00:00,41.38,41.44,41.29,41.43,315600.0,27.3609,27.4006,27.3014,27.394,315600.0
2010-06-18 14:30:00,41.44,41.47,41.36,41.4,244800.0,27.4006,27.4204,27.3477,27.3741,244800.0
2010-06-18 15:00:00,41.4,41.41,41.23,41.34,388700.0,27.3741,27.3807,27.2617,27.3344,388700.0
2010-06-18 15:30:00,41.35,41.48,41.35,41.47,799600.0,27.3411,27.427,27.3411,27.4204,799600.0
2010-06-21 09:30:00,42.3,42.86,42.24,42.83,775900.0,27.9692,28.3395,27.9295,28.3196,775900.0
2010-06-21 10:00:00,42.82,42.93,42.6,42.61,546700.0,28.313,28.3858,28.1676,28.1742,546700.0
2010-06-21 10:30:00,42.62,42.62,42.48,42.52,499800.0,28.1808,28.1808,28.0882,28.1147,499800.0
2010-06-21 11:00:00,42.52,42.62,42.46,42.53,394400.0,28.1147,28.1808,28.075,28.1213,394400.0
2010-06-21 11:30:00,42.52,42.55,42.36,42.39,287800.0,28.1147,28.1345,28.0089,28.0287,287800.0
2010-06-21 12:00:00,42.39,42.45,42.03,42.04,294700.0,28.0287,28.0684,27.7907,27.7973,294700.0
2010-06-21 12:30:00,42.04,42.21,42.03,42.21,313900.0,27.7973,27.9097,27.7907,27.9097,313900.0
2010-06-21 13:00:00,42.2,42.36,42.19,42.22,270400.0,27.9031,28.0089,27.8965,27.9163,270400.0
2010-06-21 13:30:00,42.21,42.24,41.98,42.09,241900.0,27.9097,27.9295,27.7576,27.8304,241900.0
2010-06-21 14:00:00,42.08,42.31,41.99,42.14,292100.0,27.8237,27.9758,27.7642,27.8634,292100.0
2010-06-21 14:30:00,42.15,42.21,41.87,41.92,253000.0,27.87,27.9097,27.6849,27.7179,253000.0
2010-06-21 15:00:00,41.91,42.0,41.58,41.65,500800.0,27.7113,27.7708,27.4931,27.5394,500800.0
2010-06-21 15:30:00,41.65,41.79,41.48,41.77,658500.0,27.5394,27.632,27.427,27.6188,658500.0
2010-06-22 09:30:00,41.75,42.06,41.75,41.85,229100.0,27.6055,27.8105,27.6055,27.6717,229100.0
2010-06-22 10:00:00,41.87,41.87,41.59,41.66,304000.0,27.6849,27.6849,27.4997,27.546,304000.0
2010-06-22 10:30:00,41.65,42.04,41.51,42.0,363100.0,27.5394,27.7973,27.4469,27.7708,363100.0
2010-06-22 11:00:00,42.0,42.0,41.78,41.86,232100.0,27.7708,27.7708,27.6254,27.6783,232100.0
2010-06-22 11:30:00,41.87,42.03,41.76,41.82,228600.0,27.6849,27.7907,27.6122,27.6518,228600.0
2010-06-22 12:00:00,41.82,41.88,41.71,41.71,134200.0,27.6518,27.6915,27.5791,27.5791,134200.0
2010-06-22 12:30:00,41.7,41.9,41.66,41.89,274700.0,27.5725,27.7047,27.546,27.6981,274700.0
2010-06-22 13:00:00,41.89,41.92,41.79,41.82,382400.0,27.6981,27.7179,27.632,27.6518,382400.0
2010-06-22 13:30:00,41.82,41.94,41.72,41.75,271300.0,27.6518,27.7312,27.5857,27.6055,271300.0
2010-06-22 14:00:00,41.74,41.8,41.62,41.66,364700.0,27.5989,27.6386,27.5196,27.546,364700.0
2010-06-22 14:30:00,41.66,41.7,41.22,41.29,514300.0,27.546,27.5725,27.2551,27.3014,514300.0
2010-06-22 15:00:00,41.29,41.38,41.17,41.2,304800.0,27.3014,27.3609,27.222,27.2419,304800.0
2010-06-22 15:30:00,41.2,41.21,40.99,41.1,843600.0,27.2419,27.2485,27.103,27.1758,843600.0
2010-06-23 09:30:00,41.08,41.28,41.0,41.21,173200.0,27.1625,27.2948,27.1096,27.2485,173200.0
2010-06-23 10:00:00,41.19,41.21,40.84,41.01,391400.0,27.2353,27.2485,27.0038,27.1162,391400.0
2010-06-23 10:30:00,41.01,41.37,41.01,41.32,296300.0,27.1162,27.3543,27.1162,27.3212,296300.0
2010-06-23 11:00:00,41.31,41.37,41.19,41.25,202900.0,27.3146,27.3543,27.2353,27.2749,202900.0
2010-06-23 11:30:00,41.25,41.35,41.17,41.29,183800.0,27.2749,27.3411,27.222,27.3014,183800.0
2010-06-23 12:00:00,41.28,41.41,41.26,41.36,177000.0,27.2948,27.3807,27.2815,27.3477,177000.0
2010-06-23 12:30:00,41.36,41.51,41.31,41.5,270200.0,27.3477,27.4469,27.3146,27.4402,270200.0
2010-06-23 13:00:00,41.51,41.58,41.43,41.57,240900.0,27.4469,27.4931,27.394,27.4865,240900.0
2010-06-23 13:30:00,41.57,41.68,41.55,41.68,169000.0,27.4865,27.5593,27.4733,27.5593,169000.0
2010-06-23 14:00:00,41.68,41.76,41.45,41.65,300700.0,27.5593,27.6122,27.4072,27.5394,300700.0
2010-06-23 14:30:00,41.66,41.96,41.49,41.64,566100.0,27.546,27.7444,27.4336,27.5328,566100.0
2010-06-23 15:00:00,41.63,41.81,41.49,41.77,534200.0,27.5262,27.6452,27.4336,27.6188,534200.0
2010-06-23 15:30:00,41.77,41.92,41.65,41.74,914700.0,27.6188,27.7179,27.5394,27.5989,914700.0
2010-06-24 09:30:00,41.34,41.53,41.01,41.04,324800.0,27.3344,27.4601,27.1162,27.1361,324800.0
2010-06-24 10:00:00,41.06,41.58,41.03,41.47,326900.0,27.1493,27.4931,27.1295,27.4204,326900.0
2010-06-24 10:30:00,41.48,41.5,40.89,40.93,299800.0,27.427,27.4402,27.0369,27.0633,299800.0
2010-06-24 11:00:00,40.93,40.95,40.68,40.91,343100.0,27.0633,27.0766,26.898,27.0501,343100.0
2010-06-24 11:30:00,40.92,41.17,40.9,40.97,288300.0,27.0567,27.222,27.0435,27.0898,288300.0
2010-06-24 12:00:00,40.98,41.13,40.88,40.94,221100.0,27.0964,27.1956,27.0303,27.07,221100.0
2010-06-24 12:30:00,40.92,40.92,40.71,40.84,189000.0,27.0567,27.0567,26.9179,27.0038,189000.0
2010-06-24 13:00:00,40.84,41.04,40.8,40.88,180100.0,27.0038,27.1361,26.9774,27.0303,180100.0
2010-06-24 13:30:00,40.89,41.16,40.87,41.1,190300.0,27.0369,27.2154,27.0237,27.1758,190300.0
2010-06-24 14:00:00,41.1,41.14,40.98,40.98,257100.0,27.1758,27.2022,27.0964,27.0964,257100.0
2010-06-24 14:30:00,40.99,40.99,40.67,40.69,256200.0,27.103,27.103,26.8914,26.9047,256200.0
2010-06-24 15:00:00,40.69,40.78,40.46,40.63,615600.0,26.9047,26.9642,26.7526,26.865,615600.0
2010-06-24 15:30:00,40.61,40.68,40.5,40.56,1012800.0,26.8518,26.898,26.779,26.8187,1012800.0
2010-06-25 09:30:00,40.66,40.68,40.3,40.44,276900.0,26.8848,26.898,26.6468,26.7394,276900.0
2010-06-25 10:00:00,40.43,40.61,40.16,40.23,356400.0,26.7327,26.8518,26.5542,26.6005,356400.0
2010-06-25 10:30:00,40.22,40.31,40.04,40.11,277400.0,26.5939,26.6534,26.4749,26.5212,277400.0
2010-06-25 11:00:00,40.12,40.38,40.12,40.35,212400.0,26.5278,26.6997,26.5278,26.6798,212400.0
2010-06-25 11:30:00,40.35,40.61,40.29,40.57,241900.0,26.6798,26.8518,26.6402,26.8253,241900.0
2010-06-25 12:00:00,40.58,40.7,40.51,40.65,199600.0,26.8319,26.9113,26.7856,26.8782,199600.0
2010-06-25 12:30:00,40.64,40.88,40.64,40.78,348200.0,26.8716,27.0303,26.8716,26.9642,348200.0
2010-06-25 13:00:00,40.79,41.14,40.76,41.14,265400.0,26.9708,27.2022,26.9509,27.2022,265400.0
2010-06-25 13:30:00,41.15,41.22,41.0,41.1,248800.0,27.2088,27.2551,27.1096,27.1758,248800.0
2010-06-25 14:00:00,41.11,41.32,41.05,41.27,247700.0,27.1824,27.3212,27.1427,27.2882,247700.0
2010-06-25 14:30:00,41.28,41.31,41.12,41.17,183200.0,27.2948,27.3146,27.189,27.222,183200.0
2010-06-25 15:00:00,41.16,41.19,40.98,41.13,355500.0,27.2154,27.2353,27.0964,27.1956,355500.0
2010-06-25 15:30:00,41.14,41.28,41.04,41.19,853000.0,27.2022,27.2948,27.1361,27.2353,853000.0
2010-06-28 09:30:00,41.02,41.02,40.12,40.33,391000.0,27.3661,27.3661,26.7657,26.9058,391000.0
2010-06-28 10:00:00,40.32,40.55,40.18,40.41,251200.0,26.8991,27.0526,26.8057,26.9592,251200.0
2010-06-28 10:30:00,40.41,40.5,40.17,40.5,318800.0,26.9592,27.0192,26.799,27.0192,318800.0
2010-06-28 11:00:00,40.49,40.62,40.49,40.55,286700.0,27.0125,27.0993,27.0125,27.0526,286700.0
2010-06-28 11:30:00,40.56,40.6,40.35,40.38,248600.0,27.0592,27.0859,26.9191,26.9391,248600.0
2010-06-28 12:00:00,40.39,40.43,40.27,40.32,158400.0,26.9458,26.9725,26.8658,26.8991,158400.0
2010-06-28 12:30:00,40.32,40.35,40.17,40.27,187400.0,26.8991,26.9191,26.799,26.8658,187400.0
2010-06-28 13:00:00,40.28,40.28,40.1,40.16,230100.0,26.8724,26.8724,26.7523,26.7924,230100.0
2010-06-28 13:30:00,40.16,40.36,40.1,40.3,204000.0,26.7924,26.9258,26.7523,26.8858,204000.0
2010-06-28 14:00:00,40.29,40.42,40.24,40.33,175000.0,26.8791,26.9658,26.8457,26.9058,175000.0
2010-06-28 14:30:00,40.32,40.47,40.28,40.4,241300.0,26.8991,26.9992,26.8724,26.9525,241300.0
2010-06-28 15:00:00,40.4,40.43,40.15,40.19,274500.0,26.9525,26.9725,26.7857,26.8124,274500.0
2010-06-28 15:30:00,40.19,40.33,40.13,40.15,749500.0,26.8124,26.9058,26.7724,26.7857,749500.0
2010-06-29 09:30:00,39.5,39.61,39.0,39.13,533100.0,26.3521,26.4254,26.0185,26.1052,533100.0
2010-06-29 10:00:00,39.13,39.15,38.75,38.76,461300.0,26.1052,26.1186,25.8517,25.8584,461300.0
2010-06-29 10:30:00,38.76,39.03,38.75,39.0,399100.0,25.8584,26.0385,25.8517,26.0185,399100.0
2010-06-29 11:00:00,39.0,39.14,38.85,38.93,454300.0,26.0185,26.1119,25.9184,25.9718,454300.0
2010-06-29 11:30:00,38.93,38.99,38.86,38.89,386500.0,25.9718,26.0118,25.9251,25.9451,386500.0
2010-06-29 12:00:00,38.89,38.99,38.75,38.92,347500.0,25.9451,26.0118,25.8517,25.9651,347500.0
2010-06-29 12:30:00,38.92,38.92,38.77,38.81,272400.0,25.9651,25.9651,25.865,25.8917,272400.0
2010-06-29 13:00:00,38.82,38.87,38.71,38.75,311100.0,25.8984,25.9318,25.825,25.8517,311100.0
2010-06-29 13:30:00,38.73,38.78,38.56,38.77,570000.0,25.8384,25.8717,25.7249,25.865,570000.0
2010-06-29 14:00:00,38.77,38.92,38.73,38.88,369100.0,25.865,25.9651,25.8384,25.9384,369100.0
2010-06-29 14:30:00,38.88,38.88,38.53,38.54,696000.0,25.9384,25.9384,25.7049,25.7116,696000.0
2010-06-29 15:00:00,38.54,38.66,38.28,38.39,1012800.0,25.7116,25.7917,25.5381,25.6115,1012800.0
2010-06-29 15:30:00,38.38,38.61,38.29,38.53,1463700.0,25.6049,25.7583,25.5448,25.7049,1463700.0
2010-06-30 09:30:00,38.43,39.22,38.28,38.99,381500.0,25.6382,26.1653,25.5381,26.0118,381500.0
2010-06-30 10:00:00,38.98,39.08,38.74,38.83,260700.0,26.0051,26.0719,25.845,25.9051,260700.0
2010-06-30 10:30:00,38.82,38.96,38.59,38.61,257100.0,25.8984,25.9918,25.745,25.7583,257100.0
2010-06-30 11:00:00,38.61,38.98,38.61,38.83,245600.0,25.7583,26.0051,25.7583,25.9051,245600.0
2010-06-30 11:30:00,38.83,39.09,38.81,39.01,255200.0,25.9051,26.0785,25.8917,26.0252,255200.0
2010-06-30 12:00:00,39.01,39.11,38.94,39.04,179300.0,26.0252,26.0919,25.9785,26.0452,179300.0
2010-06-30 12:30:00,39.04,39.09,38.9,38.94,162200.0,26.0452,26.0785,25.9518,25.9785,162200.0
2010-06-30 13:00:00,38.94,39.02,38.86,38.94,138100.0,25.9785,26.0318,25.9251,25.9785,138100.0
2010-06-30 13:30:00,38.94,39.0,38.85,38.97,151200.0,25.9785,26.0185,25.9184,25.9985,151200.0
2010-06-30 14:00:00,38.97,39.03,38.69,38.72,293400.0,25.9985,26.0385,25.8117,25.8317,293400.0
2010-06-30 14:30:00,38.71,38.9,38.69,38.76,365400.0,25.825,25.9518,25.8117,25.8584,365400.0
2010-06-30 15:00:00,38.75,38.83,38.54,38.54,343300.0,25.8517,25.9051,25.7116,25.7116,343300.0
2010-06-30 15:30:00,38.54,38.55,38.18,38.27,1150200.0,25.7116,25.7183,25.4714,25.5315,1150200.0
2010-07-01 09:30:00,38.33,38.91,38.21,38.62,375700.0,25.5715,25.9584,25.4914,25.765,375700.0
2010-07-01 10:00:00,38.65,38.65,37.95,38.05,493300.0,25.785,25.785,25.318,25.3847,493300.0
2010-07-01 10:30:00,38.06,38.08,37.55,37.56,442200.0,25.3914,25.4047,25.0511,25.0578,442200.0
2010-07-01 11:00:00,37.55,37.73,37.35,37.72,480700.0,25.0511,25.1712,24.9177,25.1645,480700.0
2010-07-01 11:30:00,37.71,37.84,37.51,37.62,338700.0,25.1579,25.2446,25.0244,25.0978,338700.0
2010-07-01 12:00:00,37.61,37.61,37.45,37.58,271700.0,25.0912,25.0912,24.9844,25.0711,271700.0
2010-07-01 12:30:00,37.58,37.96,37.54,37.74,479900.0,25.0711,25.3247,25.0445,25.1779,479900.0
2010-07-01 13:00:00,37.75,37.91,37.66,37.85,345000.0,25.1846,25.2913,25.1245,25.2513,345000.0
2010-07-01 13:30:00,37.85,38.11,37.84,37.94,442700.0,25.2513,25.4247,25.2446,25.3113,442700.0
2010-07-01 14:00:00,37.94,38.04,37.79,37.82,466800.0,25.3113,25.378,25.2112,25.2313,466800.0
2010-07-01 14:30:00,37.83,37.83,37.4,37.52,952500.0,25.2379,25.2379,24.9511,25.0311,952500.0
2010-07-01 15:00:00,37.53,37.75,37.52,37.7,537900.0,25.0378,25.1846,25.0311,25.1512,537900.0
2010-07-01 15:30:00,37.7,37.89,37.64,37.78,1042300.0,25.1512,25.278,25.1112,25.2046,1042300.0
2010-07-02 09:30:00,38.01,38.07,37.76,37.84,299400.0,25.358,25.398,25.1912,25.2446,299400.0
2010-07-02 10:00:00,37.82,37.9,37.66,37.77,135100.0,25.2313,25.2846,25.1245,25.1979,135100.0
2010-07-02 10:30:00,37.78,37.79,37.57,37.6,155300.0,25.2046,25.2112,25.0645,25.0845,155300.0
2010-07-02 11:00:00,37.6,37.67,37.5,37.54,178700.0,25.0845,25.1312,25.0178,25.0445,178700.0
2010-07-02 11:30:00,37.53,37.56,37.33,37.49,259300.0,25.0378,25.0578,24.9044,25.0111,259300.0
2010-07-02 12:00:00,37.47,37.64,37.44,37.56,208900.0,24.9978,25.1112,24.9777,25.0578,208900.0
2010-07-02 12:30:00,37.56,37.6,37.39,37.4,138100.0,25.0578,25.0845,24.9444,24.9511,138100.0
2010-07-02 13:00:00,37.41,37.47,37.31,37.36,193900.0,24.9577,24.9978,24.891,24.9244,193900.0
2010-07-02 13:30:00,37.36,37.48,37.33,37.45,145300.0,24.9244,25.0044,24.9044,24.9844,145300.0
2010-07-02 14:00:00,37.45,37.52,37.38,37.41,164400.0,24.9844,25.0311,24.9377,24.9577,164400.0
2010-07-02 14:30:00,37.41,37.43,37.33,37.4,239300.0,24.9577,24.9711,24.9044,24.9511,239300.0
2010-07-02 15:00:00,37.4,37.47,37.37,37.42,448900.0,24.9511,24.9978,24.931,24.9644,448900.0
2010-07-02 15:30:00,37.42,37.63,37.32,37.32,904500.0,24.9644,25.1045,24.8977,24.8977,904500.0
2010-07-06 09:30:00,37.9,38.32,37.82,37.98,373600.0,25.2846,25.5648,25.2313,25.338,373600.0
2010-07-06 10:00:00,37.99,38.24,37.89,38.14,407900.0,25.3447,25.5115,25.278,25.4447,407900.0
2010-07-06 10:30:00,38.13,38.19,37.98,37.99,194400.0,25.4381,25.4781,25.338,25.3447,194400.0
2010-07-06 11:00:00,37.99,38.02,37.79,37.84,157700.0,25.3447,25.3647,25.2112,25.2446,157700.0
2010-07-06 11:30:00,37.83,38.01,37.82,37.99,159100.0,25.2379,25.358,25.2313,25.3447,159100.0
2010-07-06 12:00:00,37.99,38.01,37.76,37.85,136200.0,25.3447,25.358,25.1912,25.2513,136200.0
2010-07-06 12:30:00,37.84,37.87,37.53,37.57,155500.0,25.2446,25.2646,25.0378,25.0645,155500.0
2010-07-06 13:00:00,37.55,37.61,37.45,37.54,180700.0,25.0511,25.0912,24.9844,25.0445,180700.0
2010-07-06 13:30:00,37.53,37.58,37.22,37.28,281100.0,25.0378,25.0711,24.831,24.871,281100.0
2010-07-06 14:00:00,37.28,37.38,37.16,37.32,297000.0,24.871,24.9377,24.7909,24.8977,297000.0
2010-07-06 14:30:00,37.31,37.42,37.21,37.22,308900.0,24.891,24.9644,24.8243,24.831,308900.0
2010-07-06 15:00:00,37.21,37.28,36.95,37.1,590600.0,24.8243,24.871,24.6508,24.7509,590600.0
2010-07-06 15:30:00,37.09,37.37,37.07,37.35,1051100.0,24.7442,24.931,24.7309,24.9177,1051100.0
2010-07-07 09:30:00,37.28,38.11,37.13,38.1,585300.0,24.871,25.4247,24.7709,25.4181,585300.0
2010-07-07 10:00:00,38.09,38.21,37.88,38.0,443000.0,25.4114,25.4914,25.2713,25.3513,443000.0
2010-07-07 10:30:00,38.01,38.42,37.98,38.38,501500.0,25.358,25.6315,25.338,25.6049,501500.0
2010-07-07 11:00:00,38.38,38.42,38.19,38.31,342400.0,25.6049,25.6315,25.4781,25.5582,342400.0
2010-07-07 11:30:00,38.31,38.38,38.23,38.37,365300.0,25.5582,25.6049,25.5048,25.5982,365300.0
2010-07-07 12:00:00,38.37,38.71,38.37,38.7,356100.0,25.5982,25.825,25.5982,25.8183,356100.0
2010-07-07 12:30:00,38.7,38.74,38.63,38.65,203800.0,25.8183,25.845,25.7716,25.785,203800.0
2010-07-07 13:00:00,38.65,38.85,38.6,38.79,226100.0,25.785,25.9184,25.7516,25.8784,226100.0
2010-07-07 13:30:00,38.78,38.8,38.68,38.76,204600.0,25.8717,25.8851,25.805,25.8584,204600.0
2010-07-07 14:00:00,38.76,38.88,38.76,38.8,235500.0,25.8584,25.9384,25.8584,25.8851,235500.0
2010-07-07 14:30:00,38.8,38.82,38.67,38.78,249500.0,25.8851,25.8984,25.7983,25.8717,249500.0
2010-07-07 15:00:00,38.78,38.85,38.64,38.84,350600.0,25.8717,25.9184,25.7783,25.9117,350600.0
2010-07-07 15:30:00,38.84,39.08,38.82,39.06,952500.0,25.9117,26.0719,25.8984,26.0585,952500.0
2010-07-08 09:30:00,39.44,39.45,38.77,38.77,407200.0,26.312,26.3187,25.865,25.865,407200.0
2010-07-08 10:00:00,38.77,38.87,38.57,38.86,412900.0,25.865,25.9318,25.7316,25.9251,412900.0
2010-07-08 10:30:00,38.85,38.86,38.54,38.56,340700.0,25.9184,25.9251,25.7116,25.7249,340700.0
2010-07-08 11:00:00,38.56,38.66,38.42,38.54,325800.0,25.7249,25.7917,25.6315,25.7116,325800.0
2010-07-08 11:30:00,38.54,38.64,38.51,38.54,278600.0,25.7116,25.7783,25.6916,25.7116,278600.0
2010-07-08 12:00:00,38.54,38.68,38.5,38.66,254000.0,25.7116,25.805,25.6849,25.7917,254000.0
2010-07-08 12:30:00,38.66,38.67,38.5,38.62,269500.0,25.7917,25.7983,25.6849,25.765,269500.0
2010-07-08 13:00:00,38.62,38.88,38.6,38.78,227700.0,25.765,25.9384,25.7516,25.8717,227700.0
2010-07-08 13:30:00,38.78,38.87,38.64,38.67,209300.0,25.8717,25.9318,25.7783,25.7983,209300.0
2010-07-08 14:00:00,38.69,38.73,38.53,38.6,289600.0,25.8117,25.8384,25.7049,25.7516,289600.0
2010-07-08 14:30:00,38.61,38.79,38.6,38.78,249200.0,25.7583,25.8784,25.7516,25.8717,249200.0
2010-07-08 15:00:00,38.77,38.86,38.6,38.86,333400.0,25.865,25.9251,25.7516,25.9251,333400.0
2010-07-08 15:30:00,38.86,39.11,38.84,39.11,882200.0,25.9251,26.0919,25.9117,26.0919,882200.0
2010-07-09 09:30:00,39.09,39.57,39.01,39.46,176300.0,26.0785,26.3988,26.0252,26.3254,176300.0
2010-07-09 10:00:00,39.46,39.82,39.46,39.79,195500.0,26.3254,26.5655,26.3254,26.5455,195500.0
2010-07-09 10:30:00,39.79,39.92,39.5,39.53,283000.0,26.5455,26.6323,26.3521,26.3721,283000.0
2010-07-09 11:00:00,39.53,39.6,39.36,39.52,135400.0,26.3721,26.4188,26.2587,26.3654,135400.0
2010-07-09 11:30:00,39.53,39.59,39.42,39.46,178800.0,26.3721,26.4121,26.2987,26.3254,178800.0
2010-07-09 12:00:00,39.46,39.65,39.46,39.57,121400.0,26.3254,26.4521,26.3254,26.3988,121400.0
2010-07-09 12:30:00,39.56,39.6,39.48,39.5,120100.0,26.3921,26.4188,26.3387,26.3521,120100.0
2010-07-09 13:00:00,39.5,39.61,39.46,39.56,128100.0,26.3521,26.4254,26.3254,26.3921,128100.0
2010-07-09 13:30:00,39.55,39.6,39.48,39.58,111600.0,26.3854,26.4188,26.3387,26.4054,111600.0
2010-07-09 14:00:00,39.59,39.68,39.53,39.59,109300.0,26.4121,26.4721,26.3721,26.4121,109300.0
2010-07-09 14:30:00,39.59,39.7,39.52,39.68,132800.0,26.4121,26.4855,26.3654,26.4721,132800.0
2010-07-09 15:00:00,39.67,39.69,39.54,39.57,257600.0,26.4655,26.4788,26.3787,26.3988,257600.0
2010-07-09 15:30:00,39.57,39.71,39.53,39.61,591100.0,26.3988,26.4922,26.3721,26.4254,591100.0
2010-07-12 09:30:00,39.55,39.55,38.83,38.9,376100.0,26.3854,26.3854,25.9051,25.9518,376100.0
2010-07-12 10:00:00,38.91,39.03,38.57,38.65,268400.0,25.9584,26.0385,25.7316,25.785,268400.0
2010-07-12 10:30:00,38.65,38.83,38.6,38.66,220500.0,25.785,25.9051,25.7516,25.7917,220500.0
2010-07-12 11:00:00,38.65,38.74,38.48,38.71,288500.0,25.785,25.845,25.6716,25.825,288500.0
2010-07-12 11:30:00,38.7,38.75,38.68,38.73,146100.0,25.8183,25.8517,25.805,25.8384,146100.0
2010-07-12 12:00:00,38.72,38.84,38.68,38.69,188300.0,25.8317,25.9117,25.805,25.8117,188300.0
2010-07-12 12:30:00,38.69,38.76,38.58,38.58,221600.0,25.8117,25.8584,25.7383,25.7383,221600.0
2010-07-12 13:00:00,38.57,38.69,38.53,38.65,145200.0,25.7316,25.8117,25.7049,25.785,145200.0
2010-07-12 13:30:00,38.65,38.68,38.53,38.64,140300.0,25.785,25.805,25.7049,25.7783,140300.0
2010-07-12 14:00:00,38.63,38.65,38.45,38.56,193300.0,25.7716,25.785,25.6516,25.7249,193300.0
2010-07-12 14:30:00,38.55,38.57,38.41,38.47,229200.0,25.7183,25.7316,25.6249,25.6649,229200.0
2010-07-12 15:00:00,38.47,38.63,38.43,38.6,420900.0,25.6649,25.7716,25.6382,25.7516,420900.0
2010-07-12 15:30:00,38.61,38.72,38.56,38.66,592900.0,25.7583,25.8317,25.7249,25.7917,592900.0
2010-07-13 09:30:00,39.23,39.34,39.0,39.19,197200.0,26.1719,26.2453,26.0185,26.1452,197200.0
2010-07-13 10:00:00,39.18,39.25,38.92,39.01,258600.0,26.1386,26.1853,25.9651,26.0252,258600.0
2010-07-13 10:30:00,39.01,39.14,38.91,39.07,204500.0,26.0252,26.1119,25.9584,26.0652,204500.0
2010-07-13 11:00:00,39.07,39.27,39.07,39.25,127500.0,26.0652,26.1986,26.0652,26.1853,127500.0
2010-07-13 11:30:00,39.24,39.41,39.23,39.31,142300.0,26.1786,26.292,26.1719,26.2253,142300.0
2010-07-13 12:00:00,39.29,39.46,39.23,39.44,152900.0,26.212,26.3254,26.1719,26.312,152900.0
2010-07-13 12:30:00,39.43,39.44,39.26,39.34,115200.0,26.3054,26.312,26.1919,26.2453,115200.0
2010-07-13 13:00:00,39.34,39.43,39.24,39.26,115100.0,26.2453,26.3054,26.1786,26.1919,115100.0
2010-07-13 13:30:00,39.26,39.4,39.26,39.33,132700.0,26.1919,26.2853,26.1919,26.2386,132700.0
2010-07-13 14:00:00,39.34,39.42,39.28,39.29,184200.0,26.2453,26.2987,26.2053,26.212,184200.0
2010-07-13 14:30:00,39.29,39.35,39.19,39.35,213400.0,26.212,26.252,26.1452,26.252,213400.0
2010-07-13 15:00:00,39.35,39.4,39.25,39.34,219600.0,26.252,26.2853,26.1853,26.2453,219600.0
2010-07-13 15:30:00,39.34,39.34,39.16,39.21,588300.0,26.2453,26.2453,26.1252,26.1586,588300.0
2010-07-14 09:30:00,39.42,39.44,38.77,38.89,348200.0,26.2987,26.312,25.865,25.9451,348200.0
2010-07-14 10:00:00,38.89,38.96,38.63,38.87,320200.0,25.9451,25.9918,25.7716,25.9318,320200.0
2010-07-14 10:30:00,38.87,38.97,38.8,38.92,262000.0,25.9318,25.9985,25.8851,25.9651,262000.0
2010-07-14 11:00:00,38.93,39.2,38.9,39.16,221700.0,25.9718,26.1519,25.9518,26.1252,221700.0
2010-07-14 11:30:00,39.17,39.49,39.17,39.4,384700.0,26.1319,26.3454,26.1319,26.2853,384700.0
2010-07-14 12:00:00,39.4,39.52,39.38,39.51,260400.0,26.2853,26.3654,26.272,26.3587,260400.0
2010-07-14 12:30:00,39.51,39.55,39.36,39.42,133000.0,26.3587,26.3854,26.2587,26.2987,133000.0
2010-07-14 13:00:00,39.42,39.57,39.42,39.52,235300.0,26.2987,26.3988,26.2987,26.3654,235300.0
2010-07-14 13:30:00,39.52,39.64,39.42,39.47,250100.0,26.3654,26.4455,26.2987,26.332,250100.0
2010-07-14 14:00:00,39.47,39.49,39.18,39.27,453100.0,26.332,26.3454,26.1386,26.1986,453100.0
2010-07-14 14:30:00,39.27,39.34,39.23,39.31,222900.0,26.1986,26.2453,26.1719,26.2253,222900.0
2010-07-14 15:00:00,39.31,39.46,39.28,39.35,213100.0,26.2253,26.3254,26.2053,26.252,213100.0
2010-07-14 15:30:00,39.35,39.4,39.22,39.39,463100.0,26.252,26.2853,26.1653,26.2787,463100.0
2010-07-15 09:30:00,39.53,39.53,39.1,39.32,139000.0,26.3721,26.3721,26.0852,26.232,139000.0
2010-07-15 10:00:00,39.31,39.31,38.8,38.98,247800.0,26.2253,26.2253,25.8851,26.0051,247800.0
2010-07-15 10:30:00,38.98,38.98,38.78,38.85,157100.0,26.0051,26.0051,25.8717,25.9184,157100.0
2010-07-15 11:00:00,38.85,38.97,38.75,38.96,174200.0,25.9184,25.9985,25.8517,25.9918,174200.0
2010-07-15 11:30:00,38.96,39.06,38.89,38.89,161800.0,25.9918,26.0585,25.9451,25.9451,161800.0
2010-07-15 12:00:00,38.89,38.89,38.65,38.66,208300.0,25.9451,25.9451,25.785,25.7917,208300.0
2010-07-15 12:30:00,38.66,38.73,38.6,38.63,164400.0,25.7917,25.8384,25.7516,25.7716,164400.0
2010-07-15 13:00:00,38.63,38.97,38.61,38.91,214700.0,25.7716,25.9985,25.7583,25.9584,214700.0
2010-07-15 13:30:00,38.91,38.94,38.84,38.87,160900.0,25.9584,25.9785,25.9117,25.9318,160900.0
2010-07-15 14:00:00,38.87,39.04,38.83,39.03,243700.0,25.9318,26.0452,25.9051,26.0385,243700.0
2010-07-15 14:30:00,39.04,39.08,38.97,39.0,220600.0,26.0452,26.0719,25.9985,26.0185,220600.0
2010-07-15 15:00:00,39.0,39.04,38.8,38.91,331300.0,26.0185,26.0452,25.8851,25.9584,331300.0
2010-07-15 15:30:00,38.91,39.34,38.91,39.23,735700.0,25.9584,26.2453,25.9584,26.1719,735700.0
2010-07-16 09:30:00,38.97,38.97,38.28,38.39,525000.0,25.9985,25.9985,25.5381,25.6115,525000.0
2010-07-16 10:00:00,38.37,38.49,38.26,38.45,161100.0,25.5982,25.6782,25.5248,25.6516,161100.0
2010-07-16 10:30:00,38.46,38.6,38.4,38.57,179300.0,25.6582,25.7516,25.6182,25.7316,179300.0
2010-07-16 11:00:00,38.57,38.61,38.37,38.49,248400.0,25.7316,25.7583,25.5982,25.6782,248400.0
2010-07-16 11:30:00,38.49,38.53,38.42,38.46,205200.0,25.6782,25.7049,25.6315,25.6582,205200.0
2010-07-16 12:00:00,38.46,38.46,38.27,38.37,227000.0,25.6582,25.6582,25.5315,25.5982,227000.0
2010-07-16 12:30:00,38.36,38.36,38.13,38.14,141100.0,25.5915,25.5915,25.4381,25.4447,141100.0
2010-07-16 13:00:00,38.15,38.17,38.08,38.13,308300.0,25.4514,25.4648,25.4047,25.4381,308300.0
2010-07-16 13:30:00,38.13,38.26,38.11,38.17,208800.0,25.4381,25.5248,25.4247,25.4648,208800.0
2010-07-16 14:00:00,38.16,38.24,38.1,38.11,206800.0,25.4581,25.5115,25.4181,25.4247,206800.0
2010-07-16 14:30:00,38.11,38.18,38.08,38.12,236300.0,25.4247,25.4714,25.4047,25.4314,236300.0
2010-07-16 15:00:00,38.12,38.18,38.01,38.08,298400.0,25.4314,25.4714,25.358,25.4047,298400.0
2010-07-16 15:30:00,38.08,38.21,38.02,38.07,702100.0,25.4047,25.4914,25.3647,25.398,702100.0
2010-07-19 09:30:00,38.36,38.7,38.16,38.44,245700.0,25.5915,25.8183,25.4581,25.6449,245700.0
2010-07-19 10:00:00,38.43,38.49,38.1,38.1,159100.0,25.6382,25.6782,25.4181,25.4181,159100.0
2010-07-19 10:30:00,38.1,38.25,38.09,38.16,220100.0,25.4181,25.5181,25.4114,25.4581,220100.0
2010-07-19 11:00:00,38.16,38.39,38.14,38.27,103600.0,25.4581,25.6115,25.4447,25.5315,103600.0
2010-07-19 11:30:00,38.28,38.31,38.14,38.22,104500.0,25.5381,25.5582,25.4447,25.4981,104500.0
2010-07-19 12:00:00,38.22,38.25,38.09,38.24,121200.0,25.4981,25.5181,25.4114,25.5115,121200.0
2010-07-19 12:30:00,38.23,38.37,38.19,38.32,124600.0,25.5048,25.5982,25.4781,25.5648,124600.0
2010-07-19 13:00:00,38.32,38.36,38.15,38.19,89800.0,25.5648,25.5915,25.4514,25.4781,89800.0
2010-07-19 13:30:00,38.2,38.27,38.1,38.18,186000.0,25.4848,25.5315,25.4181,25.4714,186000.0
2010-07-19 14:00:00,38.19,38.36,38.19,38.32,160300.0,25.4781,25.5915,25.4781,25.5648,160300.0
2010-07-19 14:30:00,38.32,38.49,38.3,38.37,197800.0,25.5648,25.6782,25.5515,25.5982,197800.0
2010-07-19 15:00:00,38.37,38.51,38.34,38.36,225900.0,25.5982,25.6916,25.5782,25.5915,225900.0
2010-07-19 15:30:00,38.35,38.47,38.28,38.44,483300.0,25.5848,25.6649,25.5381,25.6449,483300.0
2010-07-20 09:30:00,38.0,38.96,37.96,38.88,339200.0,25.3513,25.9918,25.3247,25.9384,339200.0
2010-07-20 10:00:00,38.86,39.12,38.7,38.93,322100.0,25.9251,26.0985,25.8183,25.9718,322100.0
2010-07-20 10:30:00,38.93,39.14,38.88,38.97,238400.0,25.9718,26.1119,25.9384,25.9985,238400.0
2010-07-20 11:00:00,38.98,39.21,38.98,39.09,235900.0,26.0051,26.1586,26.0051,26.0785,235900.0
2010-07-20 11:30:00,39.09,39.15,38.92,38.92,194800.0,26.0785,26.1186,25.9651,25.9651,194800.0
2010-07-20 12:00:00,38.93,39.09,38.83,38.98,184400.0,25.9718,26.0785,25.9051,26.0051,184400.0
2010-07-20 12:30:00,38.97,39.17,38.97,39.15,102400.0,25.9985,26.1319,25.9985,26.1186,102400.0
2010-07-20 13:00:00,39.16,39.24,39.01,39.23,130100.0,26.1252,26.1786,26.0252,26.1719,130100.0
2010-07-20 13:30:00,39.24,39.59,39.22,39.58,263600.0,26.1786,26.4121,26.1653,26.4054,263600.0
2010-07-20 14:00:00,39.57,39.6,39.47,39.54,289200.0,26.3988,26.4188,26.332,26.3787,289200.0
2010-07-20 14:30:00,39.54,39.66,39.52,39.62,389400.0,26.3787,26.4588,26.3654,26.4321,389400.0
2010-07-20 15:00:00,39.63,39.75,39.58,39.71,381300.0,26.4388,26.5188,26.4054,26.4922,381300.0
2010-07-20 15:30:00,39.71,39.91,39.69,39.84,798800.0,26.4922,26.6256,26.4788,26.5789,798800.0
2010-07-21 09:30:00,40.13,40.4,39.84,39.95,609200.0,26.7724,26.9525,26.5789,26.6523,609200.0
2010-07-21 10:00:00,39.95,40.0,39.69,39.8,461900.0,26.6523,26.6856,26.4788,26.5522,461900.0
2010-07-21 10:30:00,39.79,39.84,39.65,39.69,259600.0,26.5455,26.5789,26.4521,26.4788,259600.0
2010-07-21 11:00:00,39.7,39.71,39.43,39.54,217000.0,26.4855,26.4922,26.3054,26.3787,217000.0
2010-07-21 11:30:00,39.54,39.85,39.49,39.85,217100.0,26.3787,26.5856,26.3454,26.5856,217100.0
2010-07-21 12:00:00,39.85,39.94,39.73,39.79,280700.0,26.5856,26.6456,26.5055,26.5455,280700.0
2010-07-21 12:30:00,39.8,39.83,39.58,39.59,86700.0,26.5522,26.5722,26.4054,26.4121,86700.0
2010-07-21 13:00:00,39.6,39.65,39.48,39.6,207000.0,26.4188,26.4521,26.3387,26.4188,207000.0
2010-07-21 13:30:00,39.61,39.66,39.5,39.51,90200.0,26.4254,26.4588,26.3521,26.3587,90200.0
2010-07-21 14:00:00,39.51,39.58,39.04,39.09,427500.0,26.3587,26.4054,26.0452,26.0785,427500.0
2010-07-21 14:30:00,39.07,39.12,38.79,38.84,290500.0,26.0652,26.0985,25.8784,25.9117,290500.0
2010-07-21 15:00:00,38.84,39.13,38.79,39.01,330600.0,25.9117,26.1052,25.8784,26.0252,330600.0
2010-07-21 15:30:00,39.01,39.16,38.91,39.06,911100.0,26.0252,26.1252,25.9584,26.0585,911100.0
2010-07-22 09:30:00,39.99,40.39,39.61,40.36,316100.0,26.679,26.9458,26.4254,26.9258,316100.0
2010-07-22 10:00:00,40.35,40.66,40.12,40.13,487000.0,26.9191,27.1259,26.7657,26.7724,487000.0
2010-07-22 10:30:00,40.12,40.27,40.06,40.06,296300.0,26.7657,26.8658,26.7257,26.7257,296300.0
2010-07-22 11:00:00,40.07,40.19,40.06,40.11,234300.0,26.7323,26.8124,26.7257,26.759,234300.0
2010-07-22 11:30:00,40.09,40.13,39.82,39.93,294600.0,26.7457,26.7724,26.5655,26.6389,294600.0
2010-07-22 12:00:00,39.94,39.98,39.87,39.97,87300.0,26.6456,26.6723,26.5989,26.6656,87300.0
2010-07-22 12:30:00,39.96,40.01,39.89,40.01,72900.0,26.6589,26.6923,26.6122,26.6923,72900.0
2010-07-22 13:00:00,40.01,40.2,39.99,40.16,66400.0,26.6923,26.8191,26.679,26.7924,66400.0
2010-07-22 13:30:00,40.15,40.22,40.02,40.07,103800.0,26.7857,26.8324,26.699,26.7323,103800.0
2010-07-22 14:00:00,40.07,40.08,39.9,40.0,229000.0,26.7323,26.739,26.6189,26.6856,229000.0
2010-07-22 14:30:00,40.0,40.0,39.84,39.89,203100.0,26.6856,26.6856,26.5789,26.6122,203100.0
2010-07-22 15:00:00,39.88,39.92,39.77,39.87,309800.0,26.6056,26.6323,26.5322,26.5989,309800.0
2010-07-22 15:30:00,39.87,39.89,39.3,39.66,1416600.0,26.5989,26.6122,26.2186,26.4588,1416600.0
2010-07-23 09:30:00,40.0,40.0,39.17,39.18,434300.0,26.6856,26.6856,26.1319,26.1386,434300.0
2010-07-23 10:00:00,39.19,39.27,38.86,39.17,451900.0,26.1452,26.1986,25.9251,26.1319,451900.0
2010-07-23 10:30:00,39.17,39.32,39.13,39.15,319700.0,26.1319,26.232,26.1052,26.1186,319700.0
2010-07-23 11:00:00,39.16,39.3,39.04,39.25,318500.0,26.1252,26.2186,26.0452,26.1853,318500.0
2010-07-23 11:30:00,39.25,39.26,38.96,39.04,248400.0,26.1853,26.1919,25.9918,26.0452,248400.0
2010-07-23 12:00:00,39.04,39.17,38.9,39.09,360600.0,26.0452,26.1319,25.9518,26.0785,360600.0
2010-07-23 12:30:00,39.09,39.12,38.99,39.12,263300.0,26.0785,26.0985,26.0118,26.0985,263300.0
2010-07-23 13:00:00,39.12,39.3,39.04,39.29,264800.0,26.0985,26.2186,26.0452,26.212,264800.0
2010-07-23 13:30:00,39.3,39.5,39.23,39.42,278600.0,26.2186,26.3521,26.1719,26.2987,278600.0
2010-07-23 14:00:00,39.42,39.45,39.21,39.3,283700.0,26.2987,26.3187,26.1586,26.2186,283700.0
2010-07-23 14:30:00,39.3,39.69,39.27,39.66,640100.0,26.2186,26.4788,26.1986,26.4588,640100.0
2010-07-23 15:00:00,39.67,39.75,39.58,39.68,475200.0,26.4655,26.5188,26.4054,26.4721,475200.0
2010-07-23 15:30:00,39.68,39.84,39.53,39.82,1344400.0,26.4721,26.5789,26.3721,26.5655,1344400.0
2010-07-26 09:30:00,39.77,39.97,39.51,39.83,270700.0,26.5322,26.6656,26.3587,26.5722,270700.0
2010-07-26 10:00:00,39.84,40.0,39.64,39.68,357600.0,26.5789,26.6856,26.4455,26.4721,357600.0
2010-07-26 10:30:00,39.7,39.81,39.6,39.79,225700.0,26.4855,26.5589,26.4188,26.5455,225700.0
2010-07-26 11:00:00,39.79,39.94,39.74,39.91,245400.0,26.5455,26.6456,26.5122,26.6256,245400.0
2010-07-26 11:30:00,39.91,40.01,39.9,39.94,213000.0,26.6256,26.6923,26.6189,26.6456,213000.0
2010-07-26 12:00:00,39.95,40.11,39.94,40.11,158100.0,26.6523,26.759,26.6456,26.759,158100.0
2010-07-26 12:30:00,40.11,40.17,40.02,40.17,145100.0,26.759,26.799,26.699,26.799,145100.0
2010-07-26 13:00:00,40.17,40.17,40.06,40.16,133300.0,26.799,26.799,26.7257,26.7924,133300.0
2010-07-26 13:30:00,40.16,40.18,40.06,40.17,152400.0,26.7924,26.8057,26.7257,26.799,152400.0
2010-07-26 14:00:00,40.16,40.17,39.98,39.99,155500.0,26.7924,26.799,26.6723,26.679,155500.0
2010-07-26 14:30:00,39.99,40.0,39.85,40.0,198000.0,26.679,26.6856,26.5856,26.6856,198000.0
2010-07-26 15:00:00,40.0,40.12,39.97,40.05,218400.0,26.6856,26.7657,26.6656,26.719,218400.0
2010-07-26 15:30:00,40.05,40.11,40.0,40.09,628300.0,26.719,26.759,26.6856,26.7457,628300.0
2010-07-27 09:30:00,40.54,40.59,39.76,39.83,399100.0,27.0459,27.0792,26.5255,26.5722,399100.0
2010-07-27 10:00:00,39.84,40.05,39.44,39.52,403100.0,26.5789,26.719,26.312,26.3654,403100.0
2010-07-27 10:30:00,39.52,39.63,39.28,39.32,280700.0,26.3654,26.4388,26.2053,26.232,280700.0
2010-07-27 11:00:00,39.32,39.32,39.14,39.23,280900.0,26.232,26.232,26.1119,26.1719,280900.0
2010-07-27 11:30:00,39.24,39.56,39.23,39.55,197600.0,26.1786,26.3921,26.1719,26.3854,197600.0
2010-07-27 12:00:00,39.55,39.74,39.49,39.67,203700.0,26.3854,26.5122,26.3454,26.4655,203700.0
2010-07-27 12:30:00,39.67,39.67,39.35,39.42,168900.0,26.4655,26.4655,26.252,26.2987,168900.0
2010-07-27 13:00:00,39.41,39.5,39.35,39.36,109900.0,26.292,26.3521,26.252,26.2587,109900.0
2010-07-27 13:30:00,39.36,39.59,39.33,39.49,161300.0,26.2587,26.4121,26.2386,26.3454,161300.0
2010-07-27 14:00:00,39.5,39.65,39.46,39.53,225600.0,26.3521,26.4521,26.3254,26.3721,225600.0
2010-07-27 14:30:00,39.55,39.56,39.3,39.4,215300.0,26.3854,26.3921,26.2186,26.2853,215300.0
2010-07-27 15:00:00,39.4,39.78,39.39,39.77,371600.0,26.2853,26.5389,26.2787,26.5322,371600.0
2010-07-27 15:30:00,39.78,39.81,39.67,39.76,743700.0,26.5389,26.5589,26.4655,26.5255,743700.0
2010-07-28 09:30:00,39.53,39.95,39.48,39.94,233000.0,26.3721,26.6523,26.3387,26.6456,233000.0
2010-07-28 10:00:00,39.94,40.0,39.68,39.91,309900.0,26.6456,26.6856,26.4721,26.6256,309900.0
2010-07-28 10:30:00,39.91,39.91,39.58,39.73,227000.0,26.6256,26.6256,26.4054,26.5055,227000.0
2010-07-28 11:00:00,39.73,39.75,39.54,39.64,169700.0,26.5055,26.5188,26.3787,26.4455,169700.0
2010-07-28 11:30:00,39.64,39.78,39.59,39.7,168700.0,26.4455,26.5389,26.4121,26.4855,168700.0
2010-07-28 12:00:00,39.7,39.78,39.7,39.7,131700.0,26.4855,26.5389,26.4855,26.4855,131700.0
2010-07-28 12:30:00,39.7,39.91,39.7,39.91,126900.0,26.4855,26.6256,26.4855,26.6256,126900.0
2010-07-28 13:00:00,39.91,39.94,39.69,39.71,158300.0,26.6256,26.6456,26.4788,26.4922,158300.0
2010-07-28 13:30:00,39.71,39.85,39.67,39.78,105400.0,26.4922,26.5856,26.4655,26.5389,105400.0
2010-07-28 14:00:00,39.77,39.85,39.61,39.67,189500.0,26.5322,26.5856,26.4254,26.4655,189500.0
2010-07-28 14:30:00,39.66,39.74,39.53,39.56,105200.0,26.4588,26.5122,26.3721,26.3921,105200.0
2010-07-28 15:00:00,39.56,39.58,39.39,39.56,300400.0,26.3921,26.4054,26.2787,26.3921,300400.0
2010-07-28 15:30:00,39.56,39.6,39.46,39.54,404400.0,26.3921,26.4188,26.3254,26.3787,404400.0
2010-07-29 09:30:00,39.81,40.05,39.68,39.76,245100.0,26.5589,26.719,26.4721,26.5255,245100.0
2010-07-29 10:00:00,39.75,39.76,39.5,39.59,223100.0,26.5188,26.5255,26.3521,26.4121,223100.0
2010-07-29 10:30:00,39.58,39.61,39.34,39.35,185100.0,26.4054,26.4254,26.2453,26.252,185100.0
2010-07-29 11:00:00,39.35,39.4,39.14,39.15,177700.0,26.252,26.2853,26.1119,26.1186,177700.0
2010-07-29 11:30:00,39.14,39.15,39.01,39.01,178500.0,26.1119,26.1186,26.0252,26.0252,178500.0
2010-07-29 12:00:00,39.02,39.05,38.96,39.02,207000.0,26.0318,26.0518,25.9918,26.0318,207000.0
2010-07-29 12:30:00,39.02,39.05,38.82,38.96,150000.0,26.0318,26.0518,25.8984,25.9918,150000.0
2010-07-29 13:00:00,38.97,39.31,38.94,39.31,178900.0,25.9985,26.2253,25.9785,26.2253,178900.0
2010-07-29 13:30:00,39.31,39.33,39.22,39.22,128100.0,26.2253,26.2386,26.1653,26.1653,128100.0
2010-07-29 14:00:00,39.22,39.44,39.15,39.42,161400.0,26.1653,26.312,26.1186,26.2987,161400.0
2010-07-29 14:30:00,39.43,39.49,39.32,39.39,141900.0,26.3054,26.3454,26.232,26.2787,141900.0
2010-07-29 15:00:00,39.39,39.45,39.3,39.39,171500.0,26.2787,26.3187,26.2186,26.2787,171500.0
2010-07-29 15:30:00,39.4,39.4,39.14,39.16,534600.0,26.2853,26.2853,26.1119,26.1252,534600.0
2010-07-30 09:30:00,38.72,39.09,38.63,38.81,239700.0,25.8317,26.0785,25.7716,25.8917,239700.0
2010-07-30 10:00:00,38.8,39.09,38.78,39.03,168200.0,25.8851,26.0785,25.8717,26.0385,168200.0
2010-07-30 10:30:00,39.03,39.22,39.03,39.1,173500.0,26.0385,26.1653,26.0385,26.0852,173500.0
2010-07-30 11:00:00,39.09,39.13,38.95,39.03,141400.0,26.0785,26.1052,25.9851,26.0385,141400.0
2010-07-30 11:30:00,39.03,39.1,38.91,39.05,138900.0,26.0385,26.0852,25.9584,26.0518,138900.0
2010-07-30 12:00:00,39.05,39.11,38.97,39.01,98800.0,26.0518,26.0919,25.9985,26.0252,98800.0
2010-07-30 12:30:00,39.01,39.1,39.01,39.08,84100.0,26.0252,26.0852,26.0252,26.0719,84100.0
2010-07-30 13:00:00,39.08,39.15,38.9,38.91,94500.0,26.0719,26.1186,25.9518,25.9584,94500.0
2010-07-30 13:30:00,38.9,38.93,38.68,38.7,154400.0,25.9518,25.9718,25.805,25.8183,154400.0
2010-07-30 14:00:00,38.7,39.0,38.7,38.96,151600.0,25.8183,26.0185,25.8183,25.9918,151600.0
2010-07-30 14:30:00,38.97,39.07,38.93,39.01,179800.0,25.9985,26.0652,25.9718,26.0252,179800.0
2010-07-30 15:00:00,39.02,39.29,38.97,39.26,294400.0,26.0318,26.212,25.9985,26.1919,294400.0
2010-07-30 15:30:00,39.26,39.29,39.11,39.12,512000.0,26.1919,26.212,26.0919,26.0985,512000.0
2010-08-02 09:30:00,39.72,39.94,39.56,39.84,167100.0,26.4988,26.6456,26.3921,26.5789,167100.0
2010-08-02 10:00:00,39.84,40.13,39.84,40.08,185500.0,26.5789,26.7724,26.5789,26.739,185500.0
2010-08-02 10:30:00,40.09,40.19,40.03,40.18,147400.0,26.7457,26.8124,26.7056,26.8057,147400.0
2010-08-02 11:00:00,40.19,40.24,40.1,40.21,106400.0,26.8124,26.8457,26.7523,26.8257,106400.0
2010-08-02 11:30:00,40.22,40.28,40.13,40.24,202800.0,26.8324,26.8724,26.7724,26.8457,202800.0
2010-08-02 12:00:00,40.24,40.24,40.09,40.09,89600.0,26.8457,26.8457,26.7457,26.7457,89600.0
2010-08-02 12:30:00,40.1,40.16,40.04,40.14,93200.0,26.7523,26.7924,26.7123,26.779,93200.0
2010-08-02 13:00:00,40.15,40.25,40.14,40.19,136400.0,26.7857,26.8524,26.779,26.8124,136400.0
2010-08-02 13:30:00,40.2,40.27,40.1,40.25,131500.0,26.8191,26.8658,26.7523,26.8524,131500.0
2010-08-02 14:00:00,40.24,40.27,40.18,40.2,85500.0,26.8457,26.8658,26.8057,26.8191,85500.0
2010-08-02 14:30:00,40.21,40.37,40.2,40.37,183400.0,26.8257,26.9325,26.8191,26.9325,183400.0
2010-08-02 15:00:00,40.38,40.4,40.32,40.34,168700.0,26.9391,26.9525,26.8991,26.9125,168700.0
2010-08-02 15:30:00,40.35,40.38,40.27,40.3,456700.0,26.9191,26.9391,26.8658,26.8858,456700.0
2010-08-03 09:30:00,40.15,40.49,40.13,40.13,202200.0,26.7857,27.0125,26.7724,26.7724,202200.0
2010-08-03 10:00:00,40.12,40.16,39.89,40.03,226700.0,26.7657,26.7924,26.6122,26.7056,226700.0
2010-08-03 10:30:00,40.03,40.27,39.98,40.27,143100.0,26.7056,26.8658,26.6723,26.8658,143100.0
2010-08-03 11:00:00,40.26,40.37,40.19,40.27,131200.0,26.8591,26.9325,26.8124,26.8658,131200.0
2010-08-03 11:30:00,40.28,40.33,40.18,40.23,109300.0,26.8724,26.9058,26.8057,26.8391,109300.0
2010-08-03 12:00:00,40.23,40.23,39.93,39.95,138500.0,26.8391,26.8391,26.6389,26.6523,138500.0
2010-08-03 12:30:00,39.95,40.07,39.95,40.03,120900.0,26.6523,26.7323,26.6523,26.7056,120900.0
2010-08-03 13:00:00,40.03,40.04,39.93,40.01,156900.0,26.7056,26.7123,26.6389,26.6923,156900.0
2010-08-03 13:30:00,40.0,40.04,39.96,39.97,127800.0,26.6856,26.7123,26.6589,26.6656,127800.0
2010-08-03 14:00:00,39.97,40.08,39.9,40.02,175400.0,26.6656,26.739,26.6189,26.699,175400.0
2010-08-03 14:30:00,40.02,40.05,39.93,39.94,184300.0,26.699,26.719,26.6389,26.6456,184300.0
2010-08-03 15:00:00,39.94,39.95,39.71,39.74,410400.0,26.6456,26.6523,26.4922,26.5122,410400.0
2010-08-03 15:30:00,39.73,39.86,39.65,39.85,864700.0,26.5055,26.5922,26.4521,26.5856,864700.0
2010-08-04 09:30:00,40.08,40.23,39.87,40.06,125400.0,26.739,26.8391,26.5989,26.7257,125400.0
2010-08-04 10:00:00,40.07,40.22,39.73,39.82,204100.0,26.7323,26.8324,26.5055,26.5655,204100.0
2010-08-04 10:30:00,39.83,39.97,39.72,39.95,228000.0,26.5722,26.6656,26.4988,26.6523,228000.0
2010-08-04 11:00:00,39.95,39.99,39.82,39.95,116100.0,26.6523,26.679,26.5655,26.6523,116100.0
2010-08-04 11:30:00,39.96,40.08,39.93,40.01,112900.0,26.6589,26.739,26.6389,26.6923,112900.0
2010-08-04 12:00:00,40.02,40.06,39.9,40.04,179100.0,26.699,26.7257,26.6189,26.7123,179100.0
2010-08-04 12:30:00,40.04,40.12,39.98,40.0,140800.0,26.7123,26.7657,26.6723,26.6856,140800.0
2010-08-04 13:00:00,40.0,40.05,39.9,39.91,67700.0,26.6856,26.719,26.6189,26.6256,67700.0
2010-08-04 13:30:00,39.9,39.95,39.84,39.89,92600.0,26.6189,26.6523,26.5789,26.6122,92600.0
2010-08-04 14:00:00,39.9,40.02,39.86,40.02,115300.0,26.6189,26.699,26.5922,26.699,115300.0
2010-08-04 14:30:00,40.02,40.17,40.0,40.14,129900.0,26.699,26.799,26.6856,26.779,129900.0
2010-08-04 15:00:00,40.14,40.28,40.13,40.26,219400.0,26.779,26.8724,26.7724,26.8591,219400.0
2010-08-04 15:30:00,40.27,40.34,40.2,40.28,460300.0,26.8658,26.9125,26.8191,26.8724,460300.0
2010-08-05 09:30:00,40.09,40.11,39.66,39.68,242600.0,26.7457,26.759,26.4588,26.4721,242600.0
2010-08-05 10:00:00,39.68,40.0,39.56,39.99,188300.0,26.4721,26.6856,26.3921,26.679,188300.0
2010-08-05 10:30:00,39.99,40.03,39.72,39.76,142700.0,26.679,26.7056,26.4988,26.5255,142700.0
2010-08-05 11:00:00,39.76,39.93,39.7,39.9,106700.0,26.5255,26.6389,26.4855,26.6189,106700.0
2010-08-05 11:30:00,39.89,39.99,39.78,39.87,195600.0,26.6122,26.679,26.5389,26.5989,195600.0
2010-08-05 12:00:00,39.88,39.99,39.85,39.96,94200.0,26.6056,26.679,26.5856,26.6589,94200.0
2010-08-05 12:30:00,39.97,39.98,39.75,39.75,98600.0,26.6656,26.6723,26.5188,26.5188,98600.0
2010-08-05 13:00:00,39.76,39.79,39.66,39.75,105500.0,26.5255,26.5455,26.4588,26.5188,105500.0
2010-08-05 13:30:00,39.75,39.84,39.72,39.79,130100.0,26.5188,26.5789,26.4988,26.5455,130100.0
2010-08-05 14:00:00,39.8,39.84,39.77,39.79,136600.0,26.5522,26.5789,26.5322,26.5455,136600.0
2010-08-05 14:30:00,39.78,39.86,39.75,39.83,102100.0,26.5389,26.5922,26.5188,26.5722,102100.0
2010-08-05 15:00:00,39.83,39.96,39.82,39.92,408400.0,26.5722,26.6589,26.5655,26.6323,408400.0
2010-08-05 15:30:00,39.92,40.0,39.91,40.0,346400.0,26.6323,26.6856,26.6256,26.6856,346400.0
2010-08-06 09:30:00,39.52,40.35,39.52,40.11,422800.0,26.3654,26.9191,26.3654,26.759,422800.0
2010-08-06 10:00:00,40.13,40.22,39.99,40.07,251700.0,26.7724,26.8324,26.679,26.7323,251700.0
2010-08-06 10:30:00,40.07,40.1,39.42,39.52,452400.0,26.7323,26.7523,26.2987,26.3654,452400.0
2010-08-06 11:00:00,39.5,39.74,39.42,39.73,185200.0,26.3521,26.5122,26.2987,26.5055,185200.0
2010-08-06 11:30:00,39.73,39.74,39.5,39.51,188500.0,26.5055,26.5122,26.3521,26.3587,188500.0
2010-08-06 12:00:00,39.51,39.65,39.49,39.61,105000.0,26.3587,26.4521,26.3454,26.4254,105000.0
2010-08-06 12:30:00,39.61,39.77,39.61,39.67,131000.0,26.4254,26.5322,26.4254,26.4655,131000.0
2010-08-06 13:00:00,39.67,39.72,39.6,39.67,80100.0,26.4655,26.4988,26.4188,26.4655,80100.0
2010-08-06 13:30:00,39.67,39.68,39.54,39.54,117400.0,26.4655,26.4721,26.3787,26.3787,117400.0
2010-08-06 14:00:00,39.53,39.63,39.48,39.62,136700.0,26.3721,26.4388,26.3387,26.4321,136700.0
2010-08-06 14:30:00,39.62,39.8,39.54,39.77,264300.0,26.4321,26.5522,26.3787,26.5322,264300.0
2010-08-06 15:00:00,39.77,39.91,39.7,39.87,250000.0,26.5322,26.6256,26.4855,26.5989,250000.0
2010-08-06 15:30:00,39.87,39.99,39.84,39.97,394300.0,26.5989,26.679,26.5789,26.6656,394300.0
2010-08-09 09:30:00,40.07,40.15,39.68,39.76,183500.0,26.7323,26.7857,26.4721,26.5255,183500.0
2010-08-09 10:00:00,39.77,39.98,39.77,39.86,127700.0,26.5322,26.6723,26.5322,26.5922,127700.0
2010-08-09 10:30:00,39.87,40.01,39.87,39.96,93400.0,26.5989,26.6923,26.5989,26.6589,93400.0
2010-08-09 11:00:00,39.96,40.0,39.93,39.96,105200.0,26.6589,26.6856,26.6389,26.6589,105200.0
2010-08-09 11:30:00,39.97,40.0,39.91,39.94,68400.0,26.6656,26.6856,26.6256,26.6456,68400.0
2010-08-09 12:00:00,39.93,39.99,39.9,39.93,71000.0,26.6389,26.679,26.6189,26.6389,71000.0
2010-08-09 12:30:00,39.92,39.93,39.87,39.91,57000.0,26.6323,26.6389,26.5989,26.6256,57000.0
2010-08-09 13:00:00,39.9,39.99,39.9,39.94,79800.0,26.6189,26.679,26.6189,26.6456,79800.0
2010-08-09 13:30:00,39.93,39.99,39.87,39.95,59400.0,26.6389,26.679,26.5989,26.6523,59400.0
2010-08-09 14:00:00,39.95,39.99,39.91,39.97,83900.0,26.6523,26.679,26.6256,26.6656,83900.0
2010-08-09 14:30:00,39.97,40.13,39.97,40.13,91100.0,26.6656,26.7724,26.6656,26.7724,91100.0
2010-08-09 15:00:00,40.12,40.12,39.97,40.0,87800.0,26.7657,26.7657,26.6656,26.6856,87800.0
2010-08-09 15:30:00,40.0,40.06,39.94,39.99,332400.0,26.6856,26.7257,26.6456,26.679,332400.0
2010-08-10 09:30:00,39.54,39.56,39.0,39.46,232300.0,26.3787,26.3921,26.0185,26.3254,232300.0
2010-08-10 10:00:00,39.46,39.6,39.32,39.46,321500.0,26.3254,26.4188,26.232,26.3254,321500.0
2010-08-10 10:30:00,39.47,39.48,39.38,39.44,206700.0,26.332,26.3387,26.272,26.312,206700.0
2010-08-10 11:00:00,39.45,39.49,39.4,39.43,76900.0,26.3187,26.3454,26.2853,26.3054,76900.0
2010-08-10 11:30:00,39.44,39.59,39.43,39.57,82400.0,26.312,26.4121,26.3054,26.3988,82400.0
2010-08-10 12:00:00,39.56,39.64,39.51,39.62,116000.0,26.3921,26.4455,26.3587,26.4321,116000.0
2010-08-10 12:30:00,39.62,39.62,39.5,39.51,85800.0,26.4321,26.4321,26.3521,26.3587,85800.0
2010-08-10 13:00:00,39.52,39.53,39.36,39.37,80000.0,26.3654,26.3721,26.2587,26.2653,80000.0
2010-08-10 13:30:00,39.38,39.54,39.37,39.53,66200.0,26.272,26.3787,26.2653,26.3721,66200.0
2010-08-10 14:00:00,39.53,39.88,39.52,39.76,418300.0,26.3721,26.6056,26.3654,26.5255,418300.0
2010-08-10 14:30:00,39.77,40.0,39.76,39.8,232700.0,26.5322,26.6856,26.5255,26.5522,232700.0
2010-08-10 15:00:00,39.79,39.9,39.56,39.68,251800.0,26.5455,26.6189,26.3921,26.4721,251800.0
2010-08-10 15:30:00,39.68,39.79,39.63,39.68,393700.0,26.4721,26.5455,26.4388,26.4721,393700.0
2010-08-11 09:30:00,39.06,39.2,38.84,38.91,227400.0,26.0585,26.1519,25.9117,25.9584,227400.0
2010-08-11 10:00:00,38.9,39.04,38.88,38.98,174100.0,25.9518,26.0452,25.9384,26.0051,174100.0
2010-08-11 10:30:00,38.97,38.98,38.79,38.8,200200.0,25.9985,26.0051,25.8784,25.8851,200200.0
2010-08-11 11:00:00,38.8,38.83,38.63,38.78,167900.0,25.8851,25.9051,25.7716,25.8717,167900.0
2010-08-11 11:30:00,38.78,38.97,38.77,38.86,232500.0,25.8717,25.9985,25.865,25.9251,232500.0
2010-08-11 12:00:00,38.86,38.87,38.8,38.8,101800.0,25.9251,25.9318,25.8851,25.8851,101800.0
2010-08-11 12:30:00,38.8,38.81,38.6,38.61,127200.0,25.8851,25.8917,25.7516,25.7583,127200.0
2010-08-11 13:00:00,38.61,38.71,38.6,38.63,125500.0,25.7583,25.825,25.7516,25.7716,125500.0
2010-08-11 13:30:00,38.62,38.63,38.51,38.52,78300.0,25.765,25.7716,25.6916,25.6983,78300.0
2010-08-11 14:00:00,38.53,38.63,38.53,38.57,116500.0,25.7049,25.7716,25.7049,25.7316,116500.0
2010-08-11 14:30:00,38.57,38.58,38.4,38.48,171100.0,25.7316,25.7383,25.6182,25.6716,171100.0
2010-08-11 15:00:00,38.48,38.5,38.39,38.39,250000.0,25.6716,25.6849,25.6115,25.6115,250000.0
2010-08-11 15:30:00,38.38,38.5,38.35,38.36,845600.0,25.6049,25.6849,25.5848,25.5915,845600.0
2010-08-12 09:30:00,37.98,38.57,37.82,38.49,403500.0,25.338,25.7316,25.2313,25.6782,403500.0
2010-08-12 10:00:00,38.52,38.77,38.34,38.38,331500.0,25.6983,25.865,25.5782,25.6049,331500.0
2010-08-12 10:30:00,38.36,38.75,38.35,38.65,218700.0,25.5915,25.8517,25.5848,25.785,218700.0
2010-08-12 11:00:00,38.65,38.77,38.49,38.75,133800.0,25.785,25.865,25.6782,25.8517,133800.0
2010-08-12 11:30:00,38.73,38.75,38.6,38.67,102500.0,25.8384,25.8517,25.7516,25.7983,102500.0
2010-08-12 12:00:00,38.67,38.75,38.59,38.62,97900.0,25.7983,25.8517,25.745,25.765,97900.0
2010-08-12 12:30:00,38.63,38.73,38.63,38.72,71400.0,25.7716,25.8384,25.7716,25.8317,71400.0
2010-08-12 13:00:00,38.73,38.75,38.59,38.61,79800.0,25.8384,25.8517,25.745,25.7583,79800.0
2010-08-12 13:30:00,38.61,38.61,38.36,38.37,159700.0,25.7583,25.7583,25.5915,25.5982,159700.0
2010-08-12 14:00:00,38.38,38.5,38.35,38.46,180400.0,25.6049,25.6849,25.5848,25.6582,180400.0
2010-08-12 14:30:00,38.47,38.5,38.37,38.46,157600.0,25.6649,25.6849,25.5982,25.6582,157600.0
2010-08-12 15:00:00,38.47,38.69,38.47,38.5,263300.0,25.6649,25.8117,25.6649,25.6849,263300.0
2010-08-12 15:30:00,38.5,38.63,38.43,38.55,512300.0,25.6849,25.7716,25.6382,25.7183,512300.0
2010-08-13 09:30:00,38.27,38.45,38.1,38.31,315700.0,25.5315,25.6516,25.4181,25.5582,315700.0
2010-08-13 10:00:00,38.3,38.44,38.22,38.26,142900.0,25.5515,25.6449,25.4981,25.5248,142900.0
2010-08-13 10:30:00,38.25,38.36,38.03,38.08,173300.0,25.5181,25.5915,25.3714,25.4047,173300.0
2010-08-13 11:00:00,38.09,38.21,38.05,38.1,82700.0,25.4114,25.4914,25.3847,25.4181,82700.0
2010-08-13 11:30:00,38.11,38.13,38.01,38.11,102800.0,25.4247,25.4381,25.358,25.4247,102800.0
2010-08-13 12:00:00,38.13,38.2,38.1,38.2,68600.0,25.4381,25.4848,25.4181,25.4848,68600.0
2010-08-13 12:30:00,38.2,38.35,38.16,38.34,85000.0,25.4848,25.5848,25.4581,25.5782,85000.0
2010-08-13 13:00:00,38.35,38.4,38.27,38.36,82300.0,25.5848,25.6182,25.5315,25.5915,82300.0
2010-08-13 13:30:00,38.35,38.36,38.23,38.28,73100.0,25.5848,25.5915,25.5048,25.5381,73100.0
2010-08-13 14:00:00,38.28,38.31,38.21,38.27,76500.0,25.5381,25.5582,25.4914,25.5315,76500.0
2010-08-13 14:30:00,38.27,38.29,38.17,38.2,108900.0,25.5315,25.5448,25.4648,25.4848,108900.0
2010-08-13 15:00:00,38.19,38.28,38.18,38.21,138000.0,25.4781,25.5381,25.4714,25.4914,138000.0
2010-08-13 15:30:00,38.21,38.25,38.09,38.14,413900.0,25.4914,25.5181,25.4114,25.4447,413900.0
2010-08-16 09:30:00,38.02,38.44,37.83,38.16,200100.0,25.3647,25.6449,25.2379,25.4581,200100.0
2010-08-16 10:00:00,38.17,38.41,38.07,38.34,178300.0,25.4648,25.6249,25.398,25.5782,178300.0
2010-08-16 10:30:00,38.34,38.41,38.22,38.24,90500.0,25.5782,25.6249,25.4981,25.5115,90500.0
2010-08-16 11:00:00,38.24,38.24,38.09,38.11,91400.0,25.5115,25.5115,25.4114,25.4247,91400.0
2010-08-16 11:30:00,38.1,38.27,38.1,38.18,73300.0,25.4181,25.5315,25.4181,25.4714,73300.0
2010-08-16 12:00:00,38.18,38.32,38.16,38.31,110700.0,25.4714,25.5648,25.4581,25.5582,110700.0
2010-08-16 12:30:00,38.31,38.38,38.28,38.37,85800.0,25.5582,25.6049,25.5381,25.5982,85800.0
2010-08-16 13:00:00,38.38,38.51,38.37,38.49,91200.0,25.6049,25.6916,25.5982,25.6782,91200.0
2010-08-16 13:30:00,38.49,38.58,38.45,38.5,94400.0,25.6782,25.7383,25.6516,25.6849,94400.0
2010-08-16 14:00:00,38.5,38.53,38.36,38.46,135000.0,25.6849,25.7049,25.5915,25.6582,135000.0
2010-08-16 14:30:00,38.46,38.49,38.29,38.29,157000.0,25.6582,25.6782,25.5448,25.5448,157000.0
2010-08-16 15:00:00,38.28,38.38,38.25,38.36,200900.0,25.5381,25.6049,25.5181,25.5915,200900.0
2010-08-16 15:30:00,38.36,38.44,38.29,38.39,291200.0,25.5915,25.6449,25.5448,25.6115,291200.0
2010-08-17 09:30:00,38.67,39.06,38.67,38.99,264000.0,25.7983,26.0585,25.7983,26.0118,264000.0
2010-08-17 10:00:00,38.98,39.12,38.93,39.02,347900.0,26.0051,26.0985,25.9718,26.0318,347900.0
2010-08-17 10:30:00,39.03,39.46,39.0,39.42,250700.0,26.0385,26.3254,26.0185,26.2987,250700.0
2010-08-17 11:00:00,39.42,39.54,39.42,39.52,267000.0,26.2987,26.3787,26.2987,26.3654,267000.0
2010-08-17 11:30:00,39.52,39.58,39.46,39.5,133400.0,26.3654,26.4054,26.3254,26.3521,133400.0
2010-08-17 12:00:00,39.5,39.5,39.38,39.45,93200.0,26.3521,26.3521,26.272,26.3187,93200.0
2010-08-17 12:30:00,39.46,39.54,39.45,39.5,108300.0,26.3254,26.3787,26.3187,26.3521,108300.0
2010-08-17 13:00:00,39.5,39.68,39.49,39.63,148100.0,26.3521,26.4721,26.3454,26.4388,148100.0
2010-08-17 13:30:00,39.62,39.63,39.5,39.51,142200.0,26.4321,26.4388,26.3521,26.3587,142200.0
2010-08-17 14:00:00,39.51,39.54,39.48,39.52,126600.0,26.3587,26.3787,26.3387,26.3654,126600.0
2010-08-17 14:30:00,39.52,39.55,39.48,39.49,116600.0,26.3654,26.3854,26.3387,26.3454,116600.0
2010-08-17 15:00:00,39.49,39.49,39.36,39.44,204100.0,26.3454,26.3454,26.2587,26.312,204100.0
2010-08-17 15:30:00,39.44,39.44,39.25,39.33,498300.0,26.312,26.312,26.1853,26.2386,498300.0
2010-08-18 09:30:00,39.27,39.29,38.96,39.15,263500.0,26.1986,26.212,25.9918,26.1186,263500.0
2010-08-18 10:00:00,39.16,39.38,39.09,39.1,258600.0,26.1252,26.272,26.0785,26.0852,258600.0
2010-08-18 10:30:00,39.11,39.22,38.95,39.06,140700.0,26.0919,26.1653,25.9851,26.0585,140700.0
2010-08-18 11:00:00,39.08,39.46,39.06,39.42,318000.0,26.0719,26.3254,26.0585,26.2987,318000.0
2010-08-18 11:30:00,39.42,39.44,39.32,39.36,122300.0,26.2987,26.312,26.232,26.2587,122300.0
2010-08-18 12:00:00,39.36,39.38,39.29,39.3,73300.0,26.2587,26.272,26.212,26.2186,73300.0
2010-08-18 12:30:00,39.3,39.43,39.24,39.43,100600.0,26.2186,26.3054,26.1786,26.3054,100600.0
2010-08-18 13:00:00,39.42,39.5,39.4,39.5,164800.0,26.2987,26.3521,26.2853,26.3521,164800.0
2010-08-18 13:30:00,39.5,39.53,39.4,39.51,80100.0,26.3521,26.3721,26.2853,26.3587,80100.0
2010-08-18 14:00:00,39.5,39.58,39.42,39.55,137200.0,26.3521,26.4054,26.2987,26.3854,137200.0
2010-08-18 14:30:00,39.56,39.64,39.54,39.56,129600.0,26.3921,26.4455,26.3787,26.3921,129600.0
2010-08-18 15:00:00,39.58,39.61,39.38,39.42,203500.0,26.4054,26.4254,26.272,26.2987,203500.0
2010-08-18 15:30:00,39.42,39.48,39.33,39.36,346000.0,26.2987,26.3387,26.2386,26.2587,346000.0
2010-08-19 09:30:00,39.27,39.67,39.22,39.44,299700.0,26.1986,26.4655,26.1653,26.312,299700.0
2010-08-19 10:00:00,39.44,39.45,38.9,38.97,241300.0,26.312,26.3187,25.9518,25.9985,241300.0
2010-08-19 10:30:00,38.96,39.02,38.71,38.8,172000.0,25.9918,26.0318,25.825,25.8851,172000.0
2010-08-19 11:00:00,38.8,38.83,38.66,38.7,172100.0,25.8851,25.9051,25.7917,25.8183,172100.0
2010-08-19 11:30:00,38.7,38.73,38.36,38.49,252800.0,25.8183,25.8384,25.5915,25.6782,252800.0
2010-08-19 12:00:00,38.49,38.63,38.47,38.54,122500.0,25.6782,25.7716,25.6649,25.7116,122500.0
2010-08-19 12:30:00,38.54,38.57,38.44,38.51,93500.0,25.7116,25.7316,25.6449,25.6916,93500.0
2010-08-19 13:00:00,38.52,38.6,38.47,38.53,82900.0,25.6983,25.7516,25.6649,25.7049,82900.0
2010-08-19 13:30:00,38.53,38.57,38.41,38.42,85400.0,25.7049,25.7316,25.6249,25.6315,85400.0
2010-08-19 14:00:00,38.41,38.63,38.37,38.6,136500.0,25.6249,25.7716,25.5982,25.7516,136500.0
2010-08-19 14:30:00,38.61,38.68,38.54,38.58,144800.0,25.7583,25.805,25.7116,25.7383,144800.0
2010-08-19 15:00:00,38.57,38.72,38.53,38.65,201800.0,25.7316,25.8317,25.7049,25.785,201800.0
2010-08-19 15:30:00,38.65,38.71,38.49,38.5,641200.0,25.785,25.825,25.6782,25.6849,641200.0
2010-08-20 09:30:00,38.29,38.43,38.05,38.22,423600.0,25.5448,25.6382,25.3847,25.4981,423600.0
2010-08-20 10:00:00,38.23,38.29,38.08,38.18,390700.0,25.5048,25.5448,25.4047,25.4714,390700.0
2010-08-20 10:30:00,38.18,38.28,38.11,38.26,124600.0,25.4714,25.5381,25.4247,25.5248,124600.0
2010-08-20 11:00:00,38.27,38.27,38.1,38.14,90900.0,25.5315,25.5315,25.4181,25.4447,90900.0
2010-08-20 11:30:00,38.15,38.15,38.0,38.02,163100.0,25.4514,25.4514,25.3513,25.3647,163100.0
2010-08-20 12:00:00,38.02,38.15,38.01,38.15,134400.0,25.3647,25.4514,25.358,25.4514,134400.0
2010-08-20 12:30:00,38.15,38.15,38.01,38.08,55000.0,25.4514,25.4514,25.358,25.4047,55000.0
2010-08-20 13:00:00,38.08,38.16,38.06,38.13,80900.0,25.4047,25.4581,25.3914,25.4381,80900.0
2010-08-20 13:30:00,38.13,38.13,38.04,38.08,81700.0,25.4381,25.4381,25.378,25.4047,81700.0
2010-08-20 14:00:00,38.08,38.23,38.07,38.16,134200.0,25.4047,25.5048,25.398,25.4581,134200.0
2010-08-20 14:30:00,38.15,38.33,38.14,38.28,150900.0,25.4514,25.5715,25.4447,25.5381,150900.0
2010-08-20 15:00:00,38.27,38.32,38.21,38.27,134100.0,25.5315,25.5648,25.4914,25.5315,134100.0
2010-08-20 15:30:00,38.27,38.39,38.26,38.36,453100.0,25.5315,25.6115,25.5248,25.5915,453100.0
2010-08-23 09:30:00,38.52,38.58,38.29,38.39,184500.0,25.6983,25.7383,25.5448,25.6115,184500.0
2010-08-23 10:00:00,38.4,38.41,38.15,38.17,231800.0,25.6182,25.6249,25.4514,25.4648,231800.0
2010-08-23 10:30:00,38.17,38.29,38.03,38.06,146400.0,25.4648,25.5448,25.3714,25.3914,146400.0
2010-08-23 11:00:00,38.06,38.11,38.0,38.02,284900.0,25.3914,25.4247,25.3513,25.3647,284900.0
2010-08-23 11:30:00,38.02,38.14,38.0,38.07,159000.0,25.3647,25.4447,25.3513,25.398,159000.0
2010-08-23 12:00:00,38.07,38.18,38.07,38.13,186800.0,25.398,25.4714,25.398,25.4381,186800.0
2010-08-23 12:30:00,38.13,38.17,38.05,38.12,70200.0,25.4381,25.4648,25.3847,25.4314,70200.0
2010-08-23 13:00:00,38.11,38.12,38.05,38.12,86000.0,25.4247,25.4314,25.3847,25.4314,86000.0
2010-08-23 13:30:00,38.11,38.12,37.95,37.98,156900.0,25.4247,25.4314,25.318,25.338,156900.0
2010-08-23 14:00:00,37.98,38.12,37.92,37.98,185000.0,25.338,25.4314,25.298,25.338,185000.0
2010-08-23 14:30:00,37.98,38.03,37.93,37.94,149500.0,25.338,25.3714,25.3046,25.3113,149500.0
2010-08-23 15:00:00,37.94,38.01,37.9,37.92,270500.0,25.3113,25.358,25.2846,25.298,270500.0
2010-08-23 15:30:00,37.91,37.93,37.75,37.76,612600.0,25.2913,25.3046,25.1846,25.1912,612600.0
2010-08-24 09:30:00,37.37,37.46,37.05,37.19,366300.0,24.931,24.9911,24.7176,24.811,366300.0
2010-08-24 10:00:00,37.19,37.29,37.0,37.19,463000.0,24.811,24.8777,24.6842,24.811,463000.0
2010-08-24 10:30:00,37.19,37.23,37.04,37.2,218300.0,24.811,24.8376,24.7109,24.8176,218300.0
2010-08-24 11:00:00,37.19,37.24,36.94,36.98,543700.0,24.811,24.8443,24.6442,24.6709,543700.0
2010-08-24 11:30:00,36.98,37.05,36.94,36.97,332900.0,24.6709,24.7176,24.6442,24.6642,332900.0
2010-08-24 12:00:00,36.96,37.01,36.77,36.79,346400.0,24.6575,24.6909,24.5308,24.5441,346400.0
2010-08-24 12:30:00,36.8,36.84,36.75,36.78,213600.0,24.5508,24.5775,24.5174,24.5374,213600.0
2010-08-24 13:00:00,36.77,36.9,36.75,36.87,199700.0,24.5308,24.6175,24.5174,24.5975,199700.0
2010-08-24 13:30:00,36.86,36.87,36.68,36.73,301700.0,24.5908,24.5975,24.4707,24.5041,301700.0
2010-08-24 14:00:00,36.73,36.79,36.6,36.66,349400.0,24.5041,24.5441,24.4173,24.4574,349400.0
2010-08-24 14:30:00,36.65,36.87,36.61,36.87,304700.0,24.4507,24.5975,24.424,24.5975,304700.0
2010-08-24 15:00:00,36.88,36.98,36.78,36.9,359900.0,24.6041,24.6709,24.5374,24.6175,359900.0
2010-08-24 15:30:00,36.9,36.93,36.63,36.67,766600.0,24.6175,24.6375,24.4374,24.464,766600.0
2010-08-25 09:30:00,36.4,36.42,35.75,35.83,645400.0,24.2839,24.2973,23.8503,23.9037,645400.0
2010-08-25 10:00:00,35.84,36.14,35.71,35.96,429100.0,23.9103,24.1105,23.8236,23.9904,429100.0
2010-08-25 10:30:00,35.95,35.99,35.78,35.89,276300.0,23.9837,24.0104,23.8703,23.9437,276300.0
2010-08-25 11:00:00,35.89,36.18,35.89,36.12,336700.0,23.9437,24.1372,23.9437,24.0971,336700.0
2010-08-25 11:30:00,36.11,36.11,35.9,36.05,197400.0,24.0905,24.0905,23.9504,24.0504,197400.0
2010-08-25 12:00:00,36.04,36.21,36.02,36.15,173100.0,24.0438,24.1572,24.0304,24.1171,173100.0
2010-08-25 12:30:00,36.15,36.19,36.05,36.12,134700.0,24.1171,24.1438,24.0504,24.0971,134700.0
2010-08-25 13:00:00,36.12,36.24,36.06,36.16,172200.0,24.0971,24.1772,24.0571,24.1238,172200.0
2010-08-25 13:30:00,36.16,36.39,36.15,36.33,258700.0,24.1238,24.2773,24.1171,24.2372,258700.0
2010-08-25 14:00:00,36.34,36.45,36.25,36.33,243900.0,24.2439,24.3173,24.1839,24.2372,243900.0
2010-08-25 14:30:00,36.32,36.58,36.29,36.49,200600.0,24.2306,24.404,24.2105,24.344,200600.0
2010-08-25 15:00:00,36.49,36.58,36.44,36.53,393600.0,24.344,24.404,24.3106,24.3706,393600.0
2010-08-25 15:30:00,36.53,36.82,36.52,36.68,643400.0,24.3706,24.5641,24.364,24.4707,643400.0
2010-08-26 09:30:00,36.97,37.11,36.83,36.92,313600.0,24.6642,24.7576,24.5708,24.6308,313600.0
2010-08-26 10:00:00,36.92,37.14,36.9,36.96,210900.0,24.6308,24.7776,24.6175,24.6575,210900.0
2010-08-26 10:30:00,36.96,37.08,36.87,36.98,203100.0,24.6575,24.7376,24.5975,24.6709,203100.0
2010-08-26 11:00:00,36.98,37.0,36.74,36.83,188600.0,24.6709,24.6842,24.5107,24.5708,188600.0
2010-08-26 11:30:00,36.83,36.85,36.56,36.66,150600.0,24.5708,24.5841,24.3907,24.4574,150600.0
2010-08-26 12:00:00,36.66,36.69,36.58,36.64,86600.0,24.4574,24.4774,24.404,24.444,86600.0
2010-08-26 12:30:00,36.64,36.71,36.55,36.71,96500.0,24.444,24.4907,24.384,24.4907,96500.0
2010-08-26 13:00:00,36.72,36.76,36.64,36.69,148000.0,24.4974,24.5241,24.444,24.4774,148000.0
2010-08-26 13:30:00,36.7,36.78,36.66,36.67,85800.0,24.4841,24.5374,24.4574,24.464,85800.0
2010-08-26 14:00:00,36.66,36.67,36.5,36.56,186000.0,24.4574,24.464,24.3506,24.3907,186000.0
2010-08-26 14:30:00,36.56,36.56,36.43,36.46,204300.0,24.3907,24.3907,24.3039,24.324,204300.0
2010-08-26 15:00:00,36.45,36.61,36.4,36.51,275200.0,24.3173,24.424,24.2839,24.3573,275200.0
2010-08-26 15:30:00,36.51,36.57,36.33,36.38,725500.0,24.3573,24.3973,24.2372,24.2706,725500.0
2010-08-27 09:30:00,36.64,36.83,36.5,36.52,233600.0,24.444,24.5708,24.3506,24.364,233600.0
2010-08-27 10:00:00,36.55,36.93,36.37,36.91,514400.0,24.384,24.6375,24.2639,24.6242,514400.0
2010-08-27 10:30:00,36.9,37.06,36.87,36.9,189400.0,24.6175,24.7242,24.5975,24.6175,189400.0
2010-08-27 11:00:00,36.89,37.27,36.89,37.18,274800.0,24.6108,24.8643,24.6108,24.8043,274800.0
2010-08-27 11:30:00,37.18,37.23,37.01,37.03,180400.0,24.8043,24.8376,24.6909,24.7042,180400.0
2010-08-27 12:00:00,37.03,37.13,36.96,37.08,112200.0,24.7042,24.7709,24.6575,24.7376,112200.0
2010-08-27 12:30:00,37.09,37.11,36.81,36.84,125500.0,24.7442,24.7576,24.5574,24.5775,125500.0
2010-08-27 13:00:00,36.84,36.95,36.81,36.95,109700.0,24.5775,24.6508,24.5574,24.6508,109700.0
2010-08-27 13:30:00,36.95,37.15,36.94,37.15,148800.0,24.6508,24.7843,24.6442,24.7843,148800.0
2010-08-27 14:00:00,37.16,37.19,37.05,37.15,161600.0,24.7909,24.811,24.7176,24.7843,161600.0
2010-08-27 14:30:00,37.15,37.25,37.15,37.2,170100.0,24.7843,24.851,24.7843,24.8176,170100.0
2010-08-27 15:00:00,37.2,37.25,37.08,37.23,205500.0,24.8176,24.851,24.7376,24.8376,205500.0
2010-08-27 15:30:00,37.23,37.25,37.05,37.24,452200.0,24.8376,24.851,24.7176,24.8443,452200.0
2010-08-30 09:30:00,36.99,37.49,36.94,37.31,259800.0,24.6775,25.0111,24.6442,24.891,259800.0
2010-08-30 10:00:00,37.32,37.32,36.96,37.05,319300.0,24.8977,24.8977,24.6575,24.7176,319300.0
2010-08-30 10:30:00,37.05,37.22,36.97,37.2,211200.0,24.7176,24.831,24.6642,24.8176,211200.0
2010-08-30 11:00:00,37.2,37.22,36.93,36.96,209700.0,24.8176,24.831,24.6375,24.6575,209700.0
2010-08-30 11:30:00,36.96,36.99,36.77,36.91,246600.0,24.6575,24.6775,24.5308,24.6242,246600.0
2010-08-30 12:00:00,36.91,36.94,36.84,36.94,105600.0,24.6242,24.6442,24.5775,24.6442,105600.0
2010-08-30 12:30:00,36.94,37.11,36.93,36.99,125200.0,24.6442,24.7576,24.6375,24.6775,125200.0
2010-08-30 13:00:00,36.99,37.08,36.94,36.95,142500.0,24.6775,24.7376,24.6442,24.6508,142500.0
2010-08-30 13:30:00,36.94,36.99,36.88,36.89,110800.0,24.6442,24.6775,24.6041,24.6108,110800.0
2010-08-30 14:00:00,36.89,36.91,36.77,36.89,128300.0,24.6108,24.6242,24.5308,24.6108,128300.0
2010-08-30 14:30:00,36.89,36.96,36.84,36.89,92600.0,24.6108,24.6575,24.5775,24.6108,92600.0
2010-08-30 15:00:00,36.89,36.91,36.73,36.75,162600.0,24.6108,24.6242,24.5041,24.5174,162600.0
2010-08-30 15:30:00,36.75,36.85,36.66,36.67,390300.0,24.5174,24.5841,24.4574,24.464,390300.0
2010-08-31 09:30:00,36.49,37.17,36.41,36.92,280300.0,24.344,24.7976,24.2906,24.6308,280300.0
2010-08-31 10:00:00,36.93,37.23,36.93,37.05,273200.0,24.6375,24.8376,24.6375,24.7176,273200.0
2010-08-31 10:30:00,37.06,37.1,36.86,36.98,180200.0,24.7242,24.7509,24.5908,24.6709,180200.0
2010-08-31 11:00:00,36.98,37.1,36.89,37.02,139700.0,24.6709,24.7509,24.6108,24.6975,139700.0
2010-08-31 11:30:00,37.01,37.07,36.91,36.95,172400.0,24.6909,24.7309,24.6242,24.6508,172400.0
2010-08-31 12:00:00,36.95,37.01,36.85,36.86,98700.0,24.6508,24.6909,24.5841,24.5908,98700.0
2010-08-31 12:30:00,36.86,36.95,36.75,36.77,132900.0,24.5908,24.6508,24.5174,24.5308,132900.0
2010-08-31 13:00:00,36.76,36.83,36.73,36.77,157400.0,24.5241,24.5708,24.5041,24.5308,157400.0
2010-08-31 13:30:00,36.78,36.81,36.71,36.79,120200.0,24.5374,24.5574,24.4907,24.5441,120200.0
2010-08-31 14:00:00,36.79,36.93,36.63,36.69,174200.0,24.5441,24.6375,24.4374,24.4774,174200.0
2010-08-31 14:30:00,36.69,36.69,36.49,36.61,219900.0,24.4774,24.4774,24.344,24.424,219900.0
2010-08-31 15:00:00,36.6,36.7,36.55,36.6,166400.0,24.4173,24.4841,24.384,24.4173,166400.0
2010-08-31 15:30:00,36.6,36.89,36.55,36.77,578800.0,24.4173,24.6108,24.384,24.5308,578800.0
2010-09-01 09:30:00,37.32,37.68,37.2,37.66,369400.0,24.8977,25.1379,24.8176,25.1245,369400.0
2010-09-01 10:00:00,37.65,38.06,37.64,37.92,410000.0,25.1178,25.3914,25.1112,25.298,410000.0
2010-09-01 10:30:00,37.91,38.06,37.89,38.0,165400.0,25.2913,25.3914,25.278,25.3513,165400.0
2010-09-01 11:00:00,38.01,38.05,37.91,38.01,174400.0,25.358,25.3847,25.2913,25.358,174400.0
2010-09-01 11:30:00,38.01,38.02,37.86,37.89,295300.0,25.358,25.3647,25.2579,25.278,295300.0
2010-09-01 12:00:00,37.88,37.91,37.79,37.81,87600.0,25.2713,25.2913,25.2112,25.2246,87600.0
2010-09-01 12:30:00,37.81,37.81,37.73,37.8,84800.0,25.2246,25.2246,25.1712,25.2179,84800.0
2010-09-01 13:00:00,37.81,37.84,37.77,37.79,92700.0,25.2246,25.2446,25.1979,25.2112,92700.0
2010-09-01 13:30:00,37.79,37.81,37.73,37.74,185800.0,25.2112,25.2246,25.1712,25.1779,185800.0
2010-09-01 14:00:00,37.74,37.84,37.72,37.82,148200.0,25.1779,25.2446,25.1645,25.2313,148200.0
2010-09-01 14:30:00,37.83,37.84,37.71,37.79,122400.0,25.2379,25.2446,25.1579,25.2112,122400.0
2010-09-01 15:00:00,37.8,37.89,37.76,37.88,167200.0,25.2179,25.278,25.1912,25.2713,167200.0
2010-09-01 15:30:00,37.87,38.0,37.85,37.94,484900.0,25.2646,25.3513,25.2513,25.3113,484900.0
2010-09-02 09:30:00,37.98,38.01,37.65,38.0,134200.0,25.338,25.358,25.1178,25.3513,134200.0
2010-09-02 10:00:00,38.01,38.23,38.0,38.23,288500.0,25.358,25.5048,25.3513,25.5048,288500.0
2010-09-02 10:30:00,38.24,38.28,38.15,38.21,171200.0,25.5115,25.5381,25.4514,25.4914,171200.0
2010-09-02 11:00:00,38.21,38.25,37.96,38.01,146300.0,25.4914,25.5181,25.3247,25.358,146300.0
2010-09-02 11:30:00,38.01,38.15,37.94,38.05,133300.0,25.358,25.4514,25.3113,25.3847,133300.0
2010-09-02 12:00:00,38.06,38.2,38.04,38.2,60800.0,25.3914,25.4848,25.378,25.4848,60800.0
2010-09-02 12:30:00,38.2,38.25,38.14,38.14,76300.0,25.4848,25.5181,25.4447,25.4447,76300.0
2010-09-02 13:00:00,38.14,38.21,38.12,38.2,62000.0,25.4447,25.4914,25.4314,25.4848,62000.0
2010-09-02 13:30:00,38.2,38.25,38.17,38.17,70700.0,25.4848,25.5181,25.4648,25.4648,70700.0
2010-09-02 14:00:00,38.16,38.34,38.16,38.24,95500.0,25.4581,25.5782,25.4581,25.5115,95500.0
2010-09-02 14:30:00,38.25,38.29,38.22,38.25,81100.0,25.5181,25.5448,25.4981,25.5181,81100.0
2010-09-02 15:00:00,38.25,38.3,38.2,38.26,137700.0,25.5181,25.5515,25.4848,25.5248,137700.0
2010-09-02 15:30:00,38.26,38.44,38.25,38.43,365900.0,25.5248,25.6449,25.5181,25.6382,365900.0
2010-09-03 09:30:00,38.9,38.95,38.61,38.78,232900.0,25.9518,25.9851,25.7583,25.8717,232900.0
2010-09-03 10:00:00,38.78,38.78,38.38,38.41,416300.0,25.8717,25.8717,25.6049,25.6249,416300.0
2010-09-03 10:30:00,38.41,38.59,38.31,38.49,289900.0,25.6249,25.745,25.5582,25.6782,289900.0
2010-09-03 11:00:00,38.5,38.71,38.45,38.66,138500.0,25.6849,25.825,25.6516,25.7917,138500.0
2010-09-03 11:30:00,38.65,38.68,38.54,38.54,158300.0,25.785,25.805,25.7116,25.7116,158300.0
2010-09-03 12:00:00,38.53,38.6,38.52,38.56,55500.0,25.7049,25.7516,25.6983,25.7249,55500.0
2010-09-03 12:30:00,38.57,38.68,38.57,38.61,78400.0,25.7316,25.805,25.7316,25.7583,78400.0
2010-09-03 13:00:00,38.61,38.65,38.5,38.5,85800.0,25.7583,25.785,25.6849,25.6849,85800.0
2010-09-03 13:30:00,38.51,38.61,38.5,38.58,100500.0,25.6916,25.7583,25.6849,25.7383,100500.0
2010-09-03 14:00:00,38.59,38.61,38.54,38.56,87500.0,25.745,25.7583,25.7116,25.7249,87500.0
2010-09-03 14:30:00,38.57,38.6,38.43,38.43,126200.0,25.7316,25.7516,25.6382,25.6382,126200.0
2010-09-03 15:00:00,38.43,38.48,38.36,38.45,329300.0,25.6382,25.6716,25.5915,25.6516,329300.0
2010-09-03 15:30:00,38.45,38.71,38.41,38.67,727600.0,25.6516,25.825,25.6249,25.7983,727600.0
2010-09-07 09:30:00,38.51,39.4,38.41,38.84,714700.0,25.6916,26.2853,25.6249,25.9117,714700.0
2010-09-07 10:00:00,38.83,39.29,38.81,39.1,536000.0,25.9051,26.212,25.8917,26.0852,536000.0
2010-09-07 10:30:00,39.11,39.25,39.0,39.15,228700.0,26.0919,26.1853,26.0185,26.1186,228700.0
2010-09-07 11:00:00,39.15,39.19,39.01,39.13,212100.0,26.1186,26.1452,26.0252,26.1052,212100.0
2010-09-07 11:30:00,39.13,39.37,39.11,39.34,191300.0,26.1052,26.2653,26.0919,26.2453,191300.0
2010-09-07 12:00:00,39.34,39.55,39.33,39.42,243600.0,26.2453,26.3854,26.2386,26.2987,243600.0
2010-09-07 12:30:00,39.42,39.59,39.31,39.47,195500.0,26.2987,26.4121,26.2253,26.332,195500.0
2010-09-07 13:00:00,39.48,39.5,39.35,39.48,117900.0,26.3387,26.3521,26.252,26.3387,117900.0
2010-09-07 13:30:00,39.48,39.67,39.46,39.67,147800.0,26.3387,26.4655,26.3254,26.4655,147800.0
2010-09-07 14:00:00,39.66,39.73,39.49,39.66,199100.0,26.4588,26.5055,26.3454,26.4588,199100.0
2010-09-07 14:30:00,39.67,39.67,39.3,39.36,206900.0,26.4655,26.4655,26.2186,26.2587,206900.0
2010-09-07 15:00:00,39.35,39.49,39.31,39.42,227000.0,26.252,26.3454,26.2253,26.2987,227000.0
2010-09-07 15:30:00,39.42,39.53,39.33,39.38,710100.0,26.2987,26.3721,26.2386,26.272,710100.0
2010-09-08 09:30:00,39.44,40.0,39.36,39.94,432700.0,26.312,26.6856,26.2587,26.6456,432700.0
2010-09-08 10:00:00,39.94,40.2,39.91,39.91,458100.0,26.6456,26.8191,26.6256,26.6256,458100.0
2010-09-08 10:30:00,39.91,40.2,39.91,40.04,264800.0,26.6256,26.8191,26.6256,26.7123,264800.0
2010-09-08 11:00:00,40.03,40.39,40.03,40.38,219400.0,26.7056,26.9458,26.7056,26.9391,219400.0
2010-09-08 11:30:00,40.38,40.45,40.34,40.37,232100.0,26.9391,26.9858,26.9125,26.9325,232100.0
2010-09-08 12:00:00,40.36,40.39,40.29,40.3,77000.0,26.9258,26.9458,26.8791,26.8858,77000.0
2010-09-08 12:30:00,40.3,40.4,40.25,40.39,121500.0,26.8858,26.9525,26.8524,26.9458,121500.0
2010-09-08 13:00:00,40.38,40.4,40.31,40.32,112500.0,26.9391,26.9525,26.8924,26.8991,112500.0
2010-09-08 13:30:00,40.32,40.33,40.12,40.25,184800.0,26.8991,26.9058,26.7657,26.8524,184800.0
2010-09-08 14:00:00,40.24,40.24,40.05,40.19,221800.0,26.8457,26.8457,26.719,26.8124,221800.0
2010-09-08 14:30:00,40.19,40.2,40.16,40.16,124400.0,26.8124,26.8191,26.7924,26.7924,124400.0
2010-09-08 15:00:00,40.16,40.26,40.09,40.1,292300.0,26.7924,26.8591,26.7457,26.7523,292300.0
2010-09-08 15:30:00,40.1,40.19,39.95,40.02,603600.0,26.7523,26.8124,26.6523,26.699,603600.0
2010-09-09 09:30:00,40.9,40.9,40.33,40.38,371200.0,27.2861,27.2861,26.9058,26.9391,371200.0
2010-09-09 10:00:00,40.37,40.38,40.03,40.18,329700.0,26.9325,26.9391,26.7056,26.8057,329700.0
2010-09-09 10:30:00,40.19,40.22,39.84,39.84,349100.0,26.8124,26.8324,26.5789,26.5789,349100.0
2010-09-09 11:00:00,39.84,40.11,39.84,40.08,107400.0,26.5789,26.759,26.5789,26.739,107400.0
2010-09-09 11:30:00,40.1,40.14,39.91,39.95,167400.0,26.7523,26.779,26.6256,26.6523,167400.0
2010-09-09 12:00:00,39.96,40.07,39.95,40.05,148600.0,26.6589,26.7323,26.6523,26.719,148600.0
2010-09-09 12:30:00,40.05,40.1,39.88,39.88,149900.0,26.719,26.7523,26.6056,26.6056,149900.0
2010-09-09 13:00:00,39.88,39.9,39.64,39.65,174300.0,26.6056,26.6189,26.4455,26.4521,174300.0
2010-09-09 13:30:00,39.65,39.78,39.62,39.69,145300.0,26.4521,26.5389,26.4321,26.4788,145300.0
2010-09-09 14:00:00,39.7,39.78,39.68,39.71,81300.0,26.4855,26.5389,26.4721,26.4922,81300.0
2010-09-09 14:30:00,39.71,39.85,39.71,39.84,134600.0,26.4922,26.5856,26.4922,26.5789,134600.0
2010-09-09 15:00:00,39.84,39.85,39.74,39.83,249600.0,26.5789,26.5856,26.5122,26.5722,249600.0
2010-09-09 15:30:00,39.83,39.95,39.73,39.8,432600.0,26.5722,26.6523,26.5055,26.5522,432600.0
2010-09-10 09:30:00,39.93,40.14,39.62,40.01,163300.0,26.6389,26.779,26.4321,26.6923,163300.0
2010-09-10 10:00:00,40.02,40.17,39.94,40.17,109100.0,26.699,26.799,26.6456,26.799,109100.0
2010-09-10 10:30:00,40.16,40.35,40.08,40.19,173700.0,26.7924,26.9191,26.739,26.8124,173700.0
2010-09-10 11:00:00,40.19,40.2,40.08,40.1,104100.0,26.8124,26.8191,26.739,26.7523,104100.0
2010-09-10 11:30:00,40.11,40.11,39.9,39.95,78100.0,26.759,26.759,26.6189,26.6523,78100.0
2010-09-10 12:00:00,39.95,40.02,39.84,40.0,67800.0,26.6523,26.699,26.5789,26.6856,67800.0
2010-09-10 12:30:00,39.99,40.01,39.87,39.9,66000.0,26.679,26.6923,26.5989,26.6189,66000.0
2010-09-10 13:00:00,39.89,39.97,39.89,39.97,40300.0,26.6122,26.6656,26.6122,26.6656,40300.0
2010-09-10 13:30:00,39.97,40.08,39.95,40.06,108800.0,26.6656,26.739,26.6523,26.7257,108800.0
2010-09-10 14:00:00,40.05,40.18,40.04,40.16,163100.0,26.719,26.8057,26.7123,26.7924,163100.0
2010-09-10 14:30:00,40.17,40.18,40.06,40.08,148800.0,26.799,26.8057,26.7257,26.739,148800.0
2010-09-10 15:00:00,40.08,40.11,40.02,40.1,96400.0,26.739,26.759,26.699,26.7523,96400.0
2010-09-10 15:30:00,40.1,40.1,40.0,40.07,339200.0,26.7523,26.7523,26.6856,26.7323,339200.0
2010-09-13 09:30:00,40.46,40.84,40.46,40.65,282400.0,26.9925,27.246,26.9925,27.1193,282400.0
2010-09-13 10:00:00,40.65,40.84,40.62,40.72,225000.0,27.1193,27.246,27.0993,27.166,225000.0
2010-09-13 10:30:00,40.72,40.89,40.72,40.82,121200.0,27.166,27.2794,27.166,27.2327,121200.0
2010-09-13 11:00:00,40.82,40.89,40.74,40.81,112500.0,27.2327,27.2794,27.1793,27.226,112500.0
2010-09-13 11:30:00,40.82,40.85,40.66,40.75,96400.0,27.2327,27.2527,27.1259,27.186,96400.0
2010-09-13 12:00:00,40.76,40.76,40.58,40.67,91100.0,27.1927,27.1927,27.0726,27.1326,91100.0
2010-09-13 12:30:00,40.68,40.73,40.61,40.64,65800.0,27.1393,27.1726,27.0926,27.1126,65800.0
2010-09-13 13:00:00,40.65,40.73,40.59,40.7,63300.0,27.1193,27.1726,27.0792,27.1526,63300.0
2010-09-13 13:30:00,40.7,40.74,40.66,40.66,93400.0,27.1526,27.1793,27.1259,27.1259,93400.0
2010-09-13 14:00:00,40.67,40.7,40.6,40.7,99600.0,27.1326,27.1526,27.0859,27.1526,99600.0
2010-09-13 14:30:00,40.7,40.7,40.66,40.67,104000.0,27.1526,27.1526,27.1259,27.1326,104000.0
2010-09-13 15:00:00,40.68,40.69,40.6,40.67,201200.0,27.1393,27.146,27.0859,27.1326,201200.0
2010-09-13 15:30:00,40.68,40.75,40.64,40.66,507100.0,27.1393,27.186,27.1126,27.1259,507100.0
2010-09-14 09:30:00,39.3,39.6,38.61,39.32,1567700.0,26.2186,26.4188,25.7583,26.232,1567700.0
2010-09-14 10:00:00,39.33,39.74,39.21,39.6,686400.0,26.2386,26.5122,26.1586,26.4188,686400.0
2010-09-14 10:30:00,39.6,39.78,39.54,39.61,378900.0,26.4188,26.5389,26.3787,26.4254,378900.0
2010-09-14 11:00:00,39.61,39.75,39.56,39.64,286800.0,26.4254,26.5188,26.3921,26.4455,286800.0
2010-09-14 11:30:00,39.65,40.05,38.05,39.95,547500.0,26.4521,26.719,25.3847,26.6523,547500.0
2010-09-14 12:00:00,39.95,39.98,39.6,39.68,399900.0,26.6523,26.6723,26.4188,26.4721,399900.0
2010-09-14 12:30:00,39.68,39.69,39.31,39.48,468800.0,26.4721,26.4788,26.2253,26.3387,468800.0
2010-09-14 13:00:00,39.49,39.55,39.41,39.45,177700.0,26.3454,26.3854,26.292,26.3187,177700.0
2010-09-14 13:30:00,39.45,39.56,39.43,39.53,204500.0,26.3187,26.3921,26.3054,26.3721,204500.0
2010-09-14 14:00:00,39.53,39.7,39.5,39.63,202800.0,26.3721,26.4855,26.3521,26.4388,202800.0
2010-09-14 14:30:00,39.63,39.78,39.57,39.75,159600.0,26.4388,26.5389,26.3988,26.5188,159600.0
2010-09-14 15:00:00,39.74,39.77,39.68,39.69,220600.0,26.5122,26.5322,26.4721,26.4788,220600.0
2010-09-14 15:30:00,39.69,39.71,39.4,39.42,978400.0,26.4788,26.4922,26.2853,26.2987,978400.0
2010-09-15 09:30:00,39.14,39.37,39.02,39.36,512200.0,26.1119,26.2653,26.0318,26.2587,512200.0
2010-09-15 10:00:00,39.37,39.41,39.18,39.24,417800.0,26.2653,26.292,26.1386,26.1786,417800.0
2010-09-15 10:30:00,39.25,39.39,39.15,39.27,249700.0,26.1853,26.2787,26.1186,26.1986,249700.0
2010-09-15 11:00:00,39.29,39.29,39.04,39.1,219500.0,26.212,26.212,26.0452,26.0852,219500.0
2010-09-15 11:30:00,39.09,39.19,39.06,39.16,133400.0,26.0785,26.1452,26.0585,26.1252,133400.0
2010-09-15 12:00:00,39.16,39.23,39.11,39.13,108400.0,26.1252,26.1719,26.0919,26.1052,108400.0
2010-09-15 12:30:00,39.14,39.19,39.07,39.12,118100.0,26.1119,26.1452,26.0652,26.0985,118100.0
2010-09-15 13:00:00,39.12,39.15,39.1,39.13,105600.0,26.0985,26.1186,26.0852,26.1052,105600.0
2010-09-15 13:30:00,39.12,39.14,39.09,39.13,225800.0,26.0985,26.1119,26.0785,26.1052,225800.0
2010-09-15 14:00:00,39.13,39.2,39.1,39.1,250900.0,26.1052,26.1519,26.0852,26.0852,250900.0
2010-09-15 14:30:00,39.1,39.15,39.06,39.08,320900.0,26.0852,26.1186,26.0585,26.0719,320900.0
2010-09-15 15:00:00,39.09,39.25,39.07,39.24,243900.0,26.0785,26.1853,26.0652,26.1786,243900.0
2010-09-15 15:30:00,39.24,39.27,39.12,39.26,510700.0,26.1786,26.1986,26.0985,26.1919,510700.0
2010-09-16 09:30:00,39.01,39.45,38.92,39.16,253500.0,26.0252,26.3187,25.9651,26.1252,253500.0
2010-09-16 10:00:00,39.16,39.53,39.07,39.4,261500.0,26.1252,26.3721,26.0652,26.2853,261500.0
2010-09-16 10:30:00,39.41,39.44,39.26,39.32,144100.0,26.292,26.312,26.1919,26.232,144100.0
2010-09-16 11:00:00,39.32,39.43,39.3,39.36,119900.0,26.232,26.3054,26.2186,26.2587,119900.0
2010-09-16 11:30:00,39.36,39.36,39.19,39.2,99000.0,26.2587,26.2587,26.1452,26.1519,99000.0
2010-09-16 12:00:00,39.2,39.24,39.15,39.18,148700.0,26.1519,26.1786,26.1186,26.1386,148700.0
2010-09-16 12:30:00,39.17,39.18,39.05,39.1,223400.0,26.1319,26.1386,26.0518,26.0852,223400.0
2010-09-16 13:00:00,39.1,39.15,39.05,39.05,121600.0,26.0852,26.1186,26.0518,26.0518,121600.0
2010-09-16 13:30:00,39.05,39.06,38.96,38.97,170200.0,26.0518,26.0585,25.9918,25.9985,170200.0
2010-09-16 14:00:00,38.98,39.09,38.97,38.99,325000.0,26.0051,26.0785,25.9985,26.0118,325000.0
2010-09-16 14:30:00,38.99,39.02,38.98,39.0,180600.0,26.0118,26.0318,26.0051,26.0185,180600.0
2010-09-16 15:00:00,39.0,39.0,38.9,38.95,398700.0,26.0185,26.0185,25.9518,25.9851,398700.0
2010-09-16 15:30:00,38.96,38.99,38.89,38.93,719400.0,25.9918,26.0118,25.9451,25.9718,719400.0
2010-09-17 09:30:00,39.0,39.13,38.66,38.69,549500.0,26.0185,26.1052,25.7917,25.8117,549500.0
2010-09-17 10:00:00,38.7,38.74,38.55,38.67,203900.0,25.8183,25.845,25.7183,25.7983,203900.0
2010-09-17 10:30:00,38.67,38.93,38.63,38.93,162300.0,25.7983,25.9718,25.7716,25.9718,162300.0
2010-09-17 11:00:00,38.92,39.03,38.8,38.83,123500.0,25.9651,26.0385,25.8851,25.9051,123500.0
2010-09-17 11:30:00,38.82,38.87,38.74,38.79,116700.0,25.8984,25.9318,25.845,25.8784,116700.0
2010-09-17 12:00:00,38.78,38.94,38.78,38.9,99900.0,25.8717,25.9785,25.8717,25.9518,99900.0
2010-09-17 12:30:00,38.91,38.92,38.65,38.65,209900.0,25.9584,25.9651,25.785,25.785,209900.0
2010-09-17 13:00:00,38.66,38.72,38.63,38.66,167200.0,25.7917,25.8317,25.7716,25.7917,167200.0
2010-09-17 13:30:00,38.65,38.77,38.65,38.7,109300.0,25.785,25.865,25.785,25.8183,109300.0
2010-09-17 14:00:00,38.7,38.71,38.61,38.68,145700.0,25.8183,25.825,25.7583,25.805,145700.0
2010-09-17 14:30:00,38.68,38.72,38.63,38.68,126200.0,25.805,25.8317,25.7716,25.805,126200.0
2010-09-17 15:00:00,38.69,38.71,38.61,38.61,259700.0,25.8117,25.825,25.7583,25.7583,259700.0
2010-09-17 15:30:00,38.62,38.82,38.62,38.72,520400.0,25.765,25.8984,25.765,25.8317,520400.0
2010-09-20 09:30:00,38.36,38.5,38.09,38.37,488400.0,25.5915,25.6849,25.4114,25.5982,488400.0
2010-09-20 10:00:00,38.35,38.48,38.23,38.25,382000.0,25.5848,25.6716,25.5048,25.5181,382000.0
2010-09-20 10:30:00,38.25,38.44,38.21,38.44,264800.0,25.5181,25.6449,25.4914,25.6449,264800.0
2010-09-20 11:00:00,38.42,38.62,38.39,38.61,237900.0,25.6315,25.765,25.6115,25.7583,237900.0
2010-09-20 11:30:00,38.6,38.67,38.59,38.64,145200.0,25.7516,25.7983,25.745,25.7783,145200.0
2010-09-20 12:00:00,38.64,38.64,38.44,38.47,198800.0,25.7783,25.7783,25.6449,25.6649,198800.0
2010-09-20 12:30:00,38.46,38.54,38.45,38.49,110700.0,25.6582,25.7116,25.6516,25.6782,110700.0
2010-09-20 13:00:00,38.49,38.56,38.4,38.55,125300.0,25.6782,25.7249,25.6182,25.7183,125300.0
2010-09-20 13:30:00,38.55,38.63,38.52,38.59,85900.0,25.7183,25.7716,25.6983,25.745,85900.0
2010-09-20 14:00:00,38.59,38.65,38.52,38.65,123200.0,25.745,25.785,25.6983,25.785,123200.0
2010-09-20 14:30:00,38.64,38.7,38.59,38.67,179200.0,25.7783,25.8183,25.745,25.7983,179200.0
2010-09-20 15:00:00,38.68,38.76,38.64,38.68,214800.0,25.805,25.8584,25.7783,25.805,214800.0
2010-09-20 15:30:00,38.68,38.82,38.68,38.75,484200.0,25.805,25.8984,25.805,25.8517,484200.0
2010-09-21 09:30:00,38.55,38.62,38.22,38.22,408900.0,25.7183,25.765,25.4981,25.4981,408900.0
2010-09-21 10:00:00,38.23,38.3,38.15,38.19,692200.0,25.5048,25.5515,25.4514,25.4781,692200.0
2010-09-21 10:30:00,38.19,38.25,38.14,38.19,269300.0,25.4781,25.5181,25.4447,25.4781,269300.0
2010-09-21 11:00:00,38.18,38.2,38.05,38.06,338800.0,25.4714,25.4848,25.3847,25.3914,338800.0
2010-09-21 11:30:00,38.05,38.11,38.0,38.01,288700.0,25.3847,25.4247,25.3513,25.358,288700.0
2010-09-21 12:00:00,38.0,38.06,37.93,37.94,204800.0,25.3513,25.3914,25.3046,25.3113,204800.0
2010-09-21 12:30:00,37.94,37.97,37.93,37.96,100900.0,25.3113,25.3313,25.3046,25.3247,100900.0
2010-09-21 13:00:00,37.97,37.97,37.84,37.87,184300.0,25.3313,25.3313,25.2446,25.2646,184300.0
2010-09-21 13:30:00,37.88,37.91,37.83,37.83,167700.0,25.2713,25.2913,25.2379,25.2379,167700.0
2010-09-21 14:00:00,37.84,38.05,37.81,37.99,551500.0,25.2446,25.3847,25.2246,25.3447,551500.0
2010-09-21 14:30:00,38.0,38.23,37.92,38.15,570400.0,25.3513,25.5048,25.298,25.4514,570400.0
2010-09-21 15:00:00,38.16,38.19,37.96,38.0,378300.0,25.4581,25.4781,25.3247,25.3513,378300.0
2010-09-21 15:30:00,38.0,38.08,37.82,38.05,981900.0,25.3513,25.4047,25.2313,25.3847,981900.0
2010-09-22 09:30:00,38.03,38.64,38.03,38.41,490000.0,25.3714,25.7783,25.3714,25.6249,490000.0
2010-09-22 10:00:00,38.42,38.69,38.29,38.37,453600.0,25.6315,25.8117,25.5448,25.5982,453600.0
2010-09-22 10:30:00,38.36,38.37,38.0,38.09,461800.0,25.5915,25.5982,25.3513,25.4114,461800.0
2010-09-22 11:00:00,38.08,38.15,37.82,37.89,250200.0,25.4047,25.4514,25.2313,25.278,250200.0
2010-09-22 11:30:00,37.89,38.03,37.82,38.0,185500.0,25.278,25.3714,25.2313,25.3513,185500.0
2010-09-22 12:00:00,38.0,38.03,37.95,38.01,106900.0,25.3513,25.3714,25.318,25.358,106900.0
2010-09-22 12:30:00,38.01,38.01,37.86,37.87,135800.0,25.358,25.358,25.2579,25.2646,135800.0
2010-09-22 13:00:00,37.87,37.91,37.72,37.78,214800.0,25.2646,25.2913,25.1645,25.2046,214800.0
2010-09-22 13:30:00,37.79,37.93,37.78,37.89,154800.0,25.2112,25.3046,25.2046,25.278,154800.0
2010-09-22 14:00:00,37.9,37.94,37.75,37.75,170400.0,25.2846,25.3113,25.1846,25.1846,170400.0
2010-09-22 14:30:00,37.76,38.02,37.75,38.0,175300.0,25.1912,25.3647,25.1846,25.3513,175300.0
2010-09-22 15:00:00,38.0,38.01,37.81,37.85,225100.0,25.3513,25.358,25.2246,25.2513,225100.0
2010-09-22 15:30:00,37.85,37.92,37.8,37.83,468800.0,25.2513,25.298,25.2179,25.2379,468800.0
2010-09-23 09:30:00,37.47,37.48,36.96,37.03,652100.0,24.9978,25.0044,24.6575,24.7042,652100.0
2010-09-23 10:00:00,37.03,37.38,36.92,37.36,567600.0,24.7042,24.9377,24.6308,24.9244,567600.0
2010-09-23 10:30:00,37.37,37.48,37.26,37.29,360600.0,24.931,25.0044,24.8577,24.8777,360600.0
2010-09-23 11:00:00,37.29,37.46,37.26,37.46,177400.0,24.8777,24.9911,24.8577,24.9911,177400.0
2010-09-23 11:30:00,37.45,37.64,37.44,37.48,212200.0,24.9844,25.1112,24.9777,25.0044,212200.0
2010-09-23 12:00:00,37.48,37.48,37.33,37.35,98700.0,25.0044,25.0044,24.9044,24.9177,98700.0
2010-09-23 12:30:00,37.36,37.38,37.22,37.29,222900.0,24.9244,24.9377,24.831,24.8777,222900.0
2010-09-23 13:00:00,37.29,37.41,37.28,37.41,143700.0,24.8777,24.9577,24.871,24.9577,143700.0
2010-09-23 13:30:00,37.4,37.46,37.34,37.36,158100.0,24.9511,24.9911,24.911,24.9244,158100.0
2010-09-23 14:00:00,37.36,37.4,37.27,37.32,130800.0,24.9244,24.9511,24.8643,24.8977,130800.0
2010-09-23 14:30:00,37.32,37.34,37.24,37.26,236600.0,24.8977,24.911,24.8443,24.8577,236600.0
2010-09-23 15:00:00,37.26,37.28,37.08,37.08,298600.0,24.8577,24.871,24.7376,24.7376,298600.0
2010-09-23 15:30:00,37.08,37.12,36.96,36.99,704200.0,24.7376,24.7643,24.6575,24.6775,704200.0
2010-09-24 09:30:00,37.49,37.6,37.22,37.5,459800.0,25.0111,25.0845,24.831,25.0178,459800.0
2010-09-24 10:00:00,37.49,37.71,37.4,37.7,327600.0,25.0111,25.1579,24.9511,25.1512,327600.0
2010-09-24 10:30:00,37.7,37.76,37.58,37.66,165600.0,25.1512,25.1912,25.0711,25.1245,165600.0
2010-09-24 11:00:00,37.65,37.7,37.5,37.51,210800.0,25.1178,25.1512,25.0178,25.0244,210800.0
2010-09-24 11:30:00,37.52,37.55,37.38,37.54,184200.0,25.0311,25.0511,24.9377,25.0445,184200.0
2010-09-24 12:00:00,37.54,37.61,37.5,37.61,114500.0,25.0445,25.0912,25.0178,25.0912,114500.0
2010-09-24 12:30:00,37.61,37.78,37.55,37.7,162900.0,25.0912,25.2046,25.0511,25.1512,162900.0
2010-09-24 13:00:00,37.7,37.72,37.62,37.69,129600.0,25.1512,25.1645,25.0978,25.1445,129600.0
2010-09-24 13:30:00,37.7,37.7,37.55,37.55,135900.0,25.1512,25.1512,25.0511,25.0511,135900.0
2010-09-24 14:00:00,37.56,37.57,37.5,37.53,120900.0,25.0578,25.0645,25.0178,25.0378,120900.0
2010-09-24 14:30:00,37.54,37.65,37.52,37.59,190100.0,25.0445,25.1178,25.0311,25.0778,190100.0
2010-09-24 15:00:00,37.6,37.61,37.5,37.52,200500.0,25.0845,25.0912,25.0178,25.0311,200500.0
2010-09-24 15:30:00,37.52,37.63,37.5,37.6,527900.0,25.0311,25.1045,25.0178,25.0845,527900.0
2010-09-27 09:30:00,37.64,37.73,37.32,37.33,244700.0,25.1112,25.1712,24.8977,24.9044,244700.0
2010-09-27 10:00:00,37.32,37.57,37.32,37.57,290400.0,24.8977,25.0645,24.8977,25.0645,290400.0
2010-09-27 10:30:00,37.56,37.69,37.51,37.61,140800.0,25.0578,25.1445,25.0244,25.0912,140800.0
2010-09-27 11:00:00,37.61,37.69,37.55,37.6,189800.0,25.0912,25.1445,25.0511,25.0845,189800.0
2010-09-27 11:30:00,37.61,37.65,37.38,37.41,185800.0,25.0912,25.1178,24.9377,24.9577,185800.0
2010-09-27 12:00:00,37.42,37.53,37.41,37.53,85000.0,24.9644,25.0378,24.9577,25.0378,85000.0
2010-09-27 12:30:00,37.53,37.55,37.47,37.52,100300.0,25.0378,25.0511,24.9978,25.0311,100300.0
2010-09-27 13:00:00,37.51,37.51,37.35,37.38,155800.0,25.0244,25.0244,24.9177,24.9377,155800.0
2010-09-27 13:30:00,37.38,37.49,37.37,37.45,170100.0,24.9377,25.0111,24.931,24.9844,170100.0
2010-09-27 14:00:00,37.46,37.51,37.41,37.51,160500.0,24.9911,25.0244,24.9577,25.0244,160500.0
2010-09-27 14:30:00,37.51,37.63,37.48,37.58,208800.0,25.0244,25.1045,25.0044,25.0711,208800.0
2010-09-27 15:00:00,37.58,37.6,37.55,37.6,198100.0,25.0711,25.0845,25.0511,25.0845,198100.0
2010-09-27 15:30:00,37.6,37.61,37.5,37.55,631100.0,25.0845,25.0912,25.0178,25.0511,631100.0
2010-09-28 09:30:00,37.4,37.4,36.98,37.1,409100.0,25.1873,25.1873,24.9045,24.9853,409100.0
2010-09-28 10:00:00,37.1,37.25,36.97,37.2,410800.0,24.9853,25.0863,24.8977,25.0526,410800.0
2010-09-28 10:30:00,37.2,37.47,37.2,37.45,242100.0,25.0526,25.2345,25.0526,25.221,242100.0
2010-09-28 11:00:00,37.45,37.75,37.45,37.71,285000.0,25.221,25.423,25.221,25.3961,285000.0
2010-09-28 11:30:00,37.71,37.74,37.63,37.69,262700.0,25.3961,25.4163,25.3422,25.3826,262700.0
2010-09-28 12:00:00,37.69,37.72,37.61,37.7,242600.0,25.3826,25.4028,25.3287,25.3894,242600.0
2010-09-28 12:30:00,37.71,37.75,37.62,37.73,129800.0,25.3961,25.423,25.3355,25.4096,129800.0
2010-09-28 13:00:00,37.73,37.74,37.63,37.69,138800.0,25.4096,25.4163,25.3422,25.3826,138800.0
2010-09-28 13:30:00,37.68,37.88,37.68,37.86,207500.0,25.3759,25.5106,25.3759,25.4971,207500.0
2010-09-28 14:00:00,37.87,37.87,37.66,37.66,207900.0,25.5038,25.5038,25.3624,25.3624,207900.0
2010-09-28 14:30:00,37.66,37.7,37.6,37.65,209900.0,25.3624,25.3894,25.322,25.3557,209900.0
2010-09-28 15:00:00,37.64,37.92,37.61,37.82,257700.0,25.3489,25.5375,25.3287,25.4702,257700.0
2010-09-28 15:30:00,37.83,38.08,37.8,37.99,1130900.0,25.4769,25.6453,25.4567,25.5847,1130900.0
2010-09-29 09:30:00,37.75,38.16,37.65,37.86,319800.0,25.423,25.6991,25.3557,25.4971,319800.0
2010-09-29 10:00:00,37.86,37.99,37.65,37.79,230800.0,25.4971,25.5847,25.3557,25.45,230800.0
2010-09-29 10:30:00,37.79,37.94,37.74,37.92,186500.0,25.45,25.551,25.4163,25.5375,186500.0
2010-09-29 11:00:00,37.92,38.15,37.91,38.11,209000.0,25.5375,25.6924,25.5308,25.6655,209000.0
2010-09-29 11:30:00,38.12,38.2,38.11,38.18,171300.0,25.6722,25.7261,25.6655,25.7126,171300.0
2010-09-29 12:00:00,38.19,38.35,38.18,38.34,259800.0,25.7193,25.8271,25.7126,25.8204,259800.0
2010-09-29 12:30:00,38.34,38.41,38.31,38.36,291000.0,25.8204,25.8675,25.8002,25.8338,291000.0
2010-09-29 13:00:00,38.36,38.36,38.29,38.35,167300.0,25.8338,25.8338,25.7867,25.8271,167300.0
2010-09-29 13:30:00,38.35,38.48,38.34,38.47,220100.0,25.8271,25.9147,25.8204,25.9079,220100.0
2010-09-29 14:00:00,38.47,38.53,38.34,38.38,224200.0,25.9079,25.9483,25.8204,25.8473,224200.0
2010-09-29 14:30:00,38.38,38.4,38.32,38.37,174700.0,25.8473,25.8608,25.8069,25.8406,174700.0
2010-09-29 15:00:00,38.37,38.38,38.28,38.33,324400.0,25.8406,25.8473,25.78,25.8136,324400.0
2010-09-29 15:30:00,38.33,38.4,38.28,38.36,640000.0,25.8136,25.8608,25.78,25.8338,640000.0
2010-09-30 09:30:00,38.57,38.8,38.43,38.52,512400.0,25.9753,26.1302,25.881,25.9416,512400.0
2010-09-30 10:00:00,38.52,38.56,38.4,38.46,312500.0,25.9416,25.9685,25.8608,25.9012,312500.0
2010-09-30 10:30:00,38.46,38.6,38.36,38.39,233900.0,25.9012,25.9955,25.8338,25.854,233900.0
2010-09-30 11:00:00,38.38,38.42,38.1,38.11,260700.0,25.8473,25.8742,25.6587,25.6655,260700.0
2010-09-30 11:30:00,38.11,38.31,38.07,38.25,196300.0,25.6655,25.8002,25.6385,25.7598,196300.0
2010-09-30 12:00:00,38.25,38.26,38.03,38.16,138800.0,25.7598,25.7665,25.6116,25.6991,138800.0
2010-09-30 12:30:00,38.15,38.38,38.15,38.37,115400.0,25.6924,25.8473,25.6924,25.8406,115400.0
2010-09-30 13:00:00,38.37,38.38,38.31,38.35,168800.0,25.8406,25.8473,25.8002,25.8271,168800.0
2010-09-30 13:30:00,38.36,38.36,38.24,38.27,154300.0,25.8338,25.8338,25.753,25.7732,154300.0
2010-09-30 14:00:00,38.28,38.3,38.13,38.25,116700.0,25.78,25.7934,25.6789,25.7598,116700.0
2010-09-30 14:30:00,38.24,38.34,38.24,38.32,150300.0,25.753,25.8204,25.753,25.8069,150300.0
2010-09-30 15:00:00,38.31,38.32,38.18,38.3,180900.0,25.8002,25.8069,25.7126,25.7934,180900.0
2010-09-30 15:30:00,38.29,38.3,38.17,38.18,503600.0,25.7867,25.7934,25.7059,25.7126,503600.0
2010-10-01 09:30:00,38.61,38.65,38.4,38.41,259400.0,26.0022,26.0291,25.8608,25.8675,259400.0
2010-10-01 10:00:00,38.4,38.78,38.31,38.56,506500.0,25.8608,26.1167,25.8002,25.9685,506500.0
2010-10-01 10:30:00,38.56,38.65,38.49,38.56,330700.0,25.9685,26.0291,25.9214,25.9685,330700.0
2010-10-01 11:00:00,38.56,38.73,38.5,38.73,411200.0,25.9685,26.083,25.9281,26.083,411200.0
2010-10-01 11:30:00,38.72,38.87,38.65,38.78,282700.0,26.0763,26.1773,26.0291,26.1167,282700.0
2010-10-01 12:00:00,38.77,38.8,38.61,38.67,175500.0,26.11,26.1302,26.0022,26.0426,175500.0
2010-10-01 12:30:00,38.66,38.7,38.62,38.67,101900.0,26.0359,26.0628,26.0089,26.0426,101900.0
2010-10-01 13:00:00,38.67,38.79,38.66,38.76,129600.0,26.0426,26.1234,26.0359,26.1032,129600.0
2010-10-01 13:30:00,38.77,38.77,38.64,38.69,169800.0,26.11,26.11,26.0224,26.0561,169800.0
2010-10-01 14:00:00,38.7,38.74,38.64,38.67,98800.0,26.0628,26.0897,26.0224,26.0426,98800.0
2010-10-01 14:30:00,38.68,38.83,38.67,38.82,142800.0,26.0493,26.1504,26.0426,26.1436,142800.0
2010-10-01 15:00:00,38.82,38.87,38.78,38.85,256300.0,26.1436,26.1773,26.1167,26.1638,256300.0
2010-10-01 15:30:00,38.84,38.87,38.78,38.83,506800.0,26.1571,26.1773,26.1167,26.1504,506800.0
2010-10-04 09:30:00,38.64,38.79,38.41,38.67,367800.0,26.0224,26.1234,25.8675,26.0426,367800.0
2010-10-04 10:00:00,38.67,38.77,38.53,38.61,322600.0,26.0426,26.11,25.9483,26.0022,322600.0
2010-10-04 10:30:00,38.61,38.67,38.45,38.51,293300.0,26.0022,26.0426,25.8944,25.9349,293300.0
2010-10-04 11:00:00,38.52,38.52,38.33,38.46,238000.0,25.9416,25.9416,25.8136,25.9012,238000.0
2010-10-04 11:30:00,38.45,38.63,38.4,38.5,179300.0,25.8944,26.0157,25.8608,25.9281,179300.0
2010-10-04 12:00:00,38.5,38.64,38.29,38.3,279100.0,25.9281,26.0224,25.7867,25.7934,279100.0
2010-10-04 12:30:00,38.3,38.33,38.25,38.28,194400.0,25.7934,25.8136,25.7598,25.78,194400.0
2010-10-04 13:00:00,38.28,38.32,38.25,38.31,278800.0,25.78,25.8069,25.7598,25.8002,278800.0
2010-10-04 13:30:00,38.32,38.34,38.29,38.31,133800.0,25.8069,25.8204,25.7867,25.8002,133800.0
2010-10-04 14:00:00,38.31,38.38,38.29,38.37,237700.0,25.8002,25.8473,25.7867,25.8406,237700.0
2010-10-04 14:30:00,38.36,38.51,38.34,38.43,250200.0,25.8338,25.9349,25.8204,25.881,250200.0
2010-10-04 15:00:00,38.43,38.58,38.4,38.58,317300.0,25.881,25.982,25.8608,25.982,317300.0
2010-10-04 15:30:00,38.57,38.59,38.47,38.56,529300.0,25.9753,25.9887,25.9079,25.9685,529300.0
2010-10-05 09:30:00,38.95,39.11,38.78,38.99,386100.0,26.2312,26.3389,26.1167,26.2581,386100.0
2010-10-05 10:00:00,38.99,39.09,38.81,39.09,306800.0,26.2581,26.3255,26.1369,26.3255,306800.0
2010-10-05 10:30:00,39.09,39.32,39.09,39.23,246800.0,26.3255,26.4804,26.3255,26.4197,246800.0
2010-10-05 11:00:00,39.22,39.3,39.19,39.29,194000.0,26.413,26.4669,26.3928,26.4602,194000.0
2010-10-05 11:30:00,39.29,39.5,39.26,39.38,231200.0,26.4602,26.6016,26.4399,26.5208,231200.0
2010-10-05 12:00:00,39.38,39.41,39.26,39.28,109900.0,26.5208,26.541,26.4399,26.4534,109900.0
2010-10-05 12:30:00,39.28,39.34,39.26,39.34,110600.0,26.4534,26.4938,26.4399,26.4938,110600.0
2010-10-05 13:00:00,39.33,39.41,39.32,39.38,154400.0,26.4871,26.541,26.4804,26.5208,154400.0
2010-10-05 13:30:00,39.38,39.38,39.27,39.31,179100.0,26.5208,26.5208,26.4467,26.4736,179100.0
2010-10-05 14:00:00,39.32,39.45,39.32,39.45,234100.0,26.4804,26.5679,26.4804,26.5679,234100.0
2010-10-05 14:30:00,39.45,39.5,39.42,39.48,308300.0,26.5679,26.6016,26.5477,26.5881,308300.0
2010-10-05 15:00:00,39.49,39.59,39.48,39.56,323200.0,26.5948,26.6622,26.5881,26.642,323200.0
2010-10-05 15:30:00,39.56,39.57,39.45,39.51,693400.0,26.642,26.6487,26.5679,26.6083,693400.0
2010-10-06 09:30:00,39.55,39.75,39.5,39.71,255600.0,26.6353,26.7699,26.6016,26.743,255600.0
2010-10-06 10:00:00,39.72,39.84,39.57,39.67,435800.0,26.7497,26.8306,26.6487,26.7161,435800.0
2010-10-06 10:30:00,39.68,39.83,39.62,39.76,337300.0,26.7228,26.8238,26.6824,26.7767,337300.0
2010-10-06 11:00:00,39.77,40.0,39.72,39.95,370400.0,26.7834,26.9383,26.7497,26.9046,370400.0
2010-10-06 11:30:00,39.96,40.14,39.94,40.14,250600.0,26.9114,27.0326,26.8979,27.0326,250600.0
2010-10-06 12:00:00,40.14,40.32,40.13,40.25,318400.0,27.0326,27.1538,27.0259,27.1067,318400.0
2010-10-06 12:30:00,40.26,40.26,39.97,39.97,220300.0,27.1134,27.1134,26.9181,26.9181,220300.0
2010-10-06 13:00:00,39.97,39.97,39.78,39.79,180900.0,26.9181,26.9181,26.7901,26.7969,180900.0
2010-10-06 13:30:00,39.79,39.79,39.67,39.71,161700.0,26.7969,26.7969,26.7161,26.743,161700.0
2010-10-06 14:00:00,39.7,39.76,39.67,39.72,214500.0,26.7363,26.7767,26.7161,26.7497,214500.0
2010-10-06 14:30:00,39.72,39.89,39.71,39.84,173100.0,26.7497,26.8642,26.743,26.8306,173100.0
2010-10-06 15:00:00,39.84,39.84,39.75,39.77,230700.0,26.8306,26.8306,26.7699,26.7834,230700.0
2010-10-06 15:30:00,39.77,39.81,39.75,39.81,538700.0,26.7834,26.8103,26.7699,26.8103,538700.0
2010-10-07 09:30:00,40.0,40.01,39.13,39.13,348500.0,26.9383,26.945,26.3524,26.3524,348500.0
2010-10-07 10:00:00,39.13,39.15,38.96,39.15,393800.0,26.3524,26.3659,26.2379,26.3659,393800.0
2010-10-07 10:30:00,39.14,39.15,38.94,39.05,323300.0,26.3591,26.3659,26.2244,26.2985,323300.0
2010-10-07 11:00:00,39.06,39.07,38.72,38.82,384600.0,26.3053,26.312,26.0763,26.1436,384600.0
2010-10-07 11:30:00,38.81,38.99,38.81,38.94,155700.0,26.1369,26.2581,26.1369,26.2244,155700.0
2010-10-07 12:00:00,38.93,38.94,38.74,38.74,140300.0,26.2177,26.2244,26.0897,26.0897,140300.0
2010-10-07 12:30:00,38.74,38.74,38.64,38.72,164400.0,26.0897,26.0897,26.0224,26.0763,164400.0
2010-10-07 13:00:00,38.73,38.83,38.69,38.74,170800.0,26.083,26.1504,26.0561,26.0897,170800.0
2010-10-07 13:30:00,38.75,38.95,38.72,38.95,251800.0,26.0965,26.2312,26.0763,26.2312,251800.0
2010-10-07 14:00:00,38.95,39.12,38.94,38.95,264400.0,26.2312,26.3457,26.2244,26.2312,264400.0
2010-10-07 14:30:00,38.96,38.98,38.87,38.95,148000.0,26.2379,26.2514,26.1773,26.2312,148000.0
2010-10-07 15:00:00,38.94,39.0,38.91,38.99,253100.0,26.2244,26.2648,26.2042,26.2581,253100.0
2010-10-07 15:30:00,38.99,39.01,38.95,38.99,662600.0,26.2581,26.2716,26.2312,26.2581,662600.0
2010-10-08 09:30:00,38.92,39.74,38.92,39.65,365100.0,26.211,26.7632,26.211,26.7026,365100.0
2010-10-08 10:00:00,39.65,39.83,39.64,39.68,429900.0,26.7026,26.8238,26.6959,26.7228,429900.0
2010-10-08 10:30:00,39.68,39.87,39.67,39.85,184500.0,26.7228,26.8508,26.7161,26.8373,184500.0
2010-10-08 11:00:00,39.86,40.0,39.86,39.99,339300.0,26.844,26.9383,26.844,26.9316,339300.0
2010-10-08 11:30:00,39.99,40.03,39.85,39.98,235900.0,26.9316,26.9585,26.8373,26.9248,235900.0
2010-10-08 12:00:00,39.99,40.02,39.89,39.89,205800.0,26.9316,26.9518,26.8642,26.8642,205800.0
2010-10-08 12:30:00,39.89,40.0,39.88,40.0,109200.0,26.8642,26.9383,26.8575,26.9383,109200.0
2010-10-08 13:00:00,40.0,40.05,39.97,40.03,212800.0,26.9383,26.972,26.9181,26.9585,212800.0
2010-10-08 13:30:00,40.04,40.05,39.99,40.04,133400.0,26.9652,26.972,26.9316,26.9652,133400.0
2010-10-08 14:00:00,40.03,40.05,39.98,40.0,127800.0,26.9585,26.972,26.9248,26.9383,127800.0
2010-10-08 14:30:00,40.01,40.03,39.96,40.0,160600.0,26.945,26.9585,26.9114,26.9383,160600.0
2010-10-08 15:00:00,40.0,40.01,39.94,39.95,279300.0,26.9383,26.945,26.8979,26.9046,279300.0
2010-10-08 15:30:00,39.95,40.01,39.91,39.92,626700.0,26.9046,26.945,26.8777,26.8844,626700.0
2010-10-11 09:30:00,40.03,40.23,39.83,40.13,225600.0,26.9585,27.0932,26.8238,27.0259,225600.0
2010-10-11 10:00:00,40.14,40.43,40.14,40.28,242000.0,27.0326,27.2279,27.0326,27.1269,242000.0
2010-10-11 10:30:00,40.28,40.34,40.01,40.06,210000.0,27.1269,27.1673,26.945,26.9787,210000.0
2010-10-11 11:00:00,40.07,40.19,39.99,40.18,111000.0,26.9854,27.0663,26.9316,27.0595,111000.0
2010-10-11 11:30:00,40.17,40.19,40.1,40.11,138600.0,27.0528,27.0663,27.0057,27.0124,138600.0
2010-10-11 12:00:00,40.12,40.16,40.05,40.15,112300.0,27.0191,27.0461,26.972,27.0393,112300.0
2010-10-11 12:30:00,40.15,40.19,40.13,40.18,102400.0,27.0393,27.0663,27.0259,27.0595,102400.0
2010-10-11 13:00:00,40.19,40.19,40.13,40.17,94700.0,27.0663,27.0663,27.0259,27.0528,94700.0
2010-10-11 13:30:00,40.17,40.24,40.15,40.23,116400.0,27.0528,27.0999,27.0393,27.0932,116400.0
2010-10-11 14:00:00,40.23,40.24,40.16,40.22,121700.0,27.0932,27.0999,27.0461,27.0865,121700.0
2010-10-11 14:30:00,40.22,40.25,40.18,40.21,105600.0,27.0865,27.1067,27.0595,27.0797,105600.0
2010-10-11 15:00:00,40.2,40.22,40.08,40.08,159000.0,27.073,27.0865,26.9922,26.9922,159000.0
2010-10-11 15:30:00,40.08,40.13,39.97,40.1,374500.0,26.9922,27.0259,26.9181,27.0057,374500.0
2010-10-12 09:30:00,39.89,39.93,39.53,39.67,319700.0,26.8642,26.8912,26.6218,26.7161,319700.0
2010-10-12 10:00:00,39.67,39.92,39.62,39.87,297900.0,26.7161,26.8844,26.6824,26.8508,297900.0
2010-10-12 10:30:00,39.88,40.12,39.84,40.12,208400.0,26.8575,27.0191,26.8306,27.0191,208400.0
2010-10-12 11:00:00,40.12,40.18,40.01,40.03,224200.0,27.0191,27.0595,26.945,26.9585,224200.0
2010-10-12 11:30:00,40.02,40.03,39.92,39.96,166600.0,26.9518,26.9585,26.8844,26.9114,166600.0
2010-10-12 12:00:00,39.97,40.02,39.91,39.91,123100.0,26.9181,26.9518,26.8777,26.8777,123100.0
2010-10-12 12:30:00,39.91,39.94,39.88,39.9,155100.0,26.8777,26.8979,26.8575,26.871,155100.0
2010-10-12 13:00:00,39.9,39.91,39.77,39.79,85200.0,26.871,26.8777,26.7834,26.7969,85200.0
2010-10-12 13:30:00,39.79,39.79,39.66,39.7,238800.0,26.7969,26.7969,26.7093,26.7363,238800.0
2010-10-12 14:00:00,39.69,39.93,39.63,39.74,286900.0,26.7295,26.8912,26.6891,26.7632,286900.0
2010-10-12 14:30:00,39.75,39.82,39.63,39.82,210100.0,26.7699,26.8171,26.6891,26.8171,210100.0
2010-10-12 15:00:00,39.81,39.99,39.77,39.98,235900.0,26.8103,26.9316,26.7834,26.9248,235900.0
2010-10-12 15:30:00,39.98,39.98,39.85,39.86,460000.0,26.9248,26.9248,26.8373,26.844,460000.0
2010-10-13 09:30:00,40.37,40.37,39.97,40.04,327900.0,27.1875,27.1875,26.9181,26.9652,327900.0
2010-10-13 10:00:00,40.04,40.12,39.87,39.87,283900.0,26.9652,27.0191,26.8508,26.8508,283900.0
2010-10-13 10:30:00,39.88,40.1,39.87,40.05,317800.0,26.8575,27.0057,26.8508,26.972,317800.0
2010-10-13 11:00:00,40.06,40.2,40.01,40.15,246000.0,26.9787,27.073,26.945,27.0393,246000.0
2010-10-13 11:30:00,40.15,40.28,40.11,40.15,237800.0,27.0393,27.1269,27.0124,27.0393,237800.0
2010-10-13 12:00:00,40.16,40.19,40.05,40.17,113400.0,27.0461,27.0663,26.972,27.0528,113400.0
2010-10-13 12:30:00,40.17,40.2,40.1,40.14,125400.0,27.0528,27.073,27.0057,27.0326,125400.0
2010-10-13 13:00:00,40.14,40.16,40.1,40.13,89600.0,27.0326,27.0461,27.0057,27.0259,89600.0
2010-10-13 13:30:00,40.13,40.21,40.13,40.19,106300.0,27.0259,27.0797,27.0259,27.0663,106300.0
2010-10-13 14:00:00,40.2,40.32,40.19,40.22,235100.0,27.073,27.1538,27.0663,27.0865,235100.0
2010-10-13 14:30:00,40.22,40.29,40.22,40.28,253200.0,27.0865,27.1336,27.0865,27.1269,253200.0
2010-10-13 15:00:00,40.29,40.29,40.16,40.17,290000.0,27.1336,27.1336,27.0461,27.0528,290000.0
2010-10-13 15:30:00,40.17,40.2,40.08,40.12,672000.0,27.0528,27.073,26.9922,27.0191,672000.0
2010-10-14 09:30:00,40.15,40.25,40.01,40.03,337100.0,27.0393,27.1067,26.945,26.9585,337100.0
2010-10-14 10:00:00,40.04,40.14,39.9,39.91,297500.0,26.9652,27.0326,26.871,26.8777,297500.0
2010-10-14 10:30:00,39.92,40.01,39.88,39.99,248900.0,26.8844,26.945,26.8575,26.9316,248900.0
2010-10-14 11:00:00,39.98,40.02,39.93,40.01,215300.0,26.9248,26.9518,26.8912,26.945,215300.0
2010-10-14 11:30:00,40.01,40.03,39.69,39.71,227200.0,26.945,26.9585,26.7295,26.743,227200.0
2010-10-14 12:00:00,39.72,39.79,39.49,39.49,304100.0,26.7497,26.7969,26.5948,26.5948,304100.0
2010-10-14 12:30:00,39.5,39.7,39.44,39.7,236900.0,26.6016,26.7363,26.5612,26.7363,236900.0
2010-10-14 13:00:00,39.7,39.72,39.48,39.49,186100.0,26.7363,26.7497,26.5881,26.5948,186100.0
2010-10-14 13:30:00,39.49,39.61,39.48,39.6,149600.0,26.5948,26.6757,26.5881,26.6689,149600.0
2010-10-14 14:00:00,39.6,39.61,39.46,39.47,219900.0,26.6689,26.6757,26.5746,26.5814,219900.0
2010-10-14 14:30:00,39.47,39.51,39.34,39.35,218600.0,26.5814,26.6083,26.4938,26.5006,218600.0
2010-10-14 15:00:00,39.35,39.42,39.26,39.42,345100.0,26.5006,26.5477,26.4399,26.5477,345100.0
2010-10-14 15:30:00,39.41,39.63,39.41,39.62,626500.0,26.541,26.6891,26.541,26.6824,626500.0
2010-10-15 09:30:00,39.89,40.0,39.32,39.35,571300.0,26.8642,26.9383,26.4804,26.5006,571300.0
2010-10-15 10:00:00,39.36,39.52,38.89,38.99,538400.0,26.5073,26.615,26.1908,26.2581,538400.0
2010-10-15 10:30:00,38.98,39.22,38.87,39.18,486200.0,26.2514,26.413,26.1773,26.3861,486200.0
2010-10-15 11:00:00,39.18,39.55,39.18,39.46,331100.0,26.3861,26.6353,26.3861,26.5746,331100.0
2010-10-15 11:30:00,39.45,39.67,39.24,39.25,282000.0,26.5679,26.7161,26.4265,26.4332,282000.0
2010-10-15 12:00:00,39.25,39.34,39.17,39.28,179800.0,26.4332,26.4938,26.3793,26.4534,179800.0
2010-10-15 12:30:00,39.27,39.42,39.27,39.37,128000.0,26.4467,26.5477,26.4467,26.514,128000.0
2010-10-15 13:00:00,39.37,39.44,39.34,39.4,135000.0,26.514,26.5612,26.4938,26.5342,135000.0
2010-10-15 13:30:00,39.4,39.4,39.21,39.27,152700.0,26.5342,26.5342,26.4063,26.4467,152700.0
2010-10-15 14:00:00,39.28,39.28,39.05,39.14,241700.0,26.4534,26.4534,26.2985,26.3591,241700.0
2010-10-15 14:30:00,39.14,39.2,39.1,39.15,185500.0,26.3591,26.3995,26.3322,26.3659,185500.0
2010-10-15 15:00:00,39.15,39.15,39.06,39.08,299000.0,26.3659,26.3659,26.3053,26.3187,299000.0
2010-10-15 15:30:00,39.08,39.25,39.07,39.23,735700.0,26.3187,26.4332,26.312,26.4197,735700.0
2010-10-18 09:30:00,39.02,39.17,38.81,39.04,291400.0,26.2783,26.3793,26.1369,26.2918,291400.0
2010-10-18 10:00:00,39.05,39.13,39.0,39.11,205000.0,26.2985,26.3524,26.2648,26.3389,205000.0
2010-10-18 10:30:00,39.11,39.19,39.09,39.14,220000.0,26.3389,26.3928,26.3255,26.3591,220000.0
2010-10-18 11:00:00,39.14,39.15,39.03,39.06,119500.0,26.3591,26.3659,26.2851,26.3053,119500.0
2010-10-18 11:30:00,39.05,39.13,39.0,39.08,140200.0,26.2985,26.3524,26.2648,26.3187,140200.0
2010-10-18 12:00:00,39.08,39.18,39.07,39.15,69100.0,26.3187,26.3861,26.312,26.3659,69100.0
2010-10-18 12:30:00,39.15,39.18,39.08,39.1,91700.0,26.3659,26.3861,26.3187,26.3322,91700.0
2010-10-18 13:00:00,39.1,39.29,39.1,39.28,99600.0,26.3322,26.4602,26.3322,26.4534,99600.0
2010-10-18 13:30:00,39.27,39.32,39.26,39.3,83500.0,26.4467,26.4804,26.4399,26.4669,83500.0
2010-10-18 14:00:00,39.29,39.35,39.18,39.33,153100.0,26.4602,26.5006,26.3861,26.4871,153100.0
2010-10-18 14:30:00,39.33,39.41,39.24,39.39,103100.0,26.4871,26.541,26.4265,26.5275,103100.0
2010-10-18 15:00:00,39.39,39.55,39.38,39.47,205600.0,26.5275,26.6353,26.5208,26.5814,205600.0
2010-10-18 15:30:00,39.47,39.57,39.44,39.5,433500.0,26.5814,26.6487,26.5612,26.6016,433500.0
2010-10-19 09:30:00,38.8,39.24,38.71,39.08,610700.0,26.1302,26.4265,26.0695,26.3187,610700.0
2010-10-19 10:00:00,39.09,39.5,39.05,39.3,321200.0,26.3255,26.6016,26.2985,26.4669,321200.0
2010-10-19 10:30:00,39.31,39.37,39.09,39.18,200900.0,26.4736,26.514,26.3255,26.3861,200900.0
2010-10-19 11:00:00,39.18,39.26,39.08,39.13,124200.0,26.3861,26.4399,26.3187,26.3524,124200.0
2010-10-19 11:30:00,39.14,39.29,39.14,39.23,92500.0,26.3591,26.4602,26.3591,26.4197,92500.0
2010-10-19 12:00:00,39.23,39.24,39.05,39.1,98200.0,26.4197,26.4265,26.2985,26.3322,98200.0
2010-10-19 12:30:00,39.1,39.1,38.95,38.97,141400.0,26.3322,26.3322,26.2312,26.2446,141400.0
2010-10-19 13:00:00,38.97,38.98,38.81,38.82,153200.0,26.2446,26.2514,26.1369,26.1436,153200.0
2010-10-19 13:30:00,38.82,38.87,38.68,38.71,179800.0,26.1436,26.1773,26.0493,26.0695,179800.0
2010-10-19 14:00:00,38.7,38.71,38.54,38.57,354700.0,26.0628,26.0695,25.9551,25.9753,354700.0
2010-10-19 14:30:00,38.58,38.65,38.51,38.58,355800.0,25.982,26.0291,25.9349,25.982,355800.0
2010-10-19 15:00:00,38.58,38.6,38.38,38.39,384800.0,25.982,25.9955,25.8473,25.854,384800.0
2010-10-19 15:30:00,38.38,38.57,38.35,38.5,665700.0,25.8473,25.9753,25.8271,25.9281,665700.0
2010-10-20 09:30:00,38.67,39.28,38.67,38.96,321000.0,26.0426,26.4534,26.0426,26.2379,321000.0
2010-10-20 10:00:00,38.99,39.21,38.93,39.04,226000.0,26.2581,26.4063,26.2177,26.2918,226000.0
2010-10-20 10:30:00,39.03,39.3,39.02,39.19,228700.0,26.2851,26.4669,26.2783,26.3928,228700.0
2010-10-20 11:00:00,39.2,39.32,39.12,39.29,185200.0,26.3995,26.4804,26.3457,26.4602,185200.0
2010-10-20 11:30:00,39.29,39.31,39.14,39.16,197300.0,26.4602,26.4736,26.3591,26.3726,197300.0
2010-10-20 12:00:00,39.16,39.4,39.16,39.32,201900.0,26.3726,26.5342,26.3726,26.4804,201900.0
2010-10-20 12:30:00,39.33,39.37,39.17,39.31,128900.0,26.4871,26.514,26.3793,26.4736,128900.0
2010-10-20 13:00:00,39.3,39.43,39.3,39.34,147300.0,26.4669,26.5544,26.4669,26.4938,147300.0
2010-10-20 13:30:00,39.34,39.38,39.22,39.32,151300.0,26.4938,26.5208,26.413,26.4804,151300.0
2010-10-20 14:00:00,39.32,39.46,39.25,39.44,208300.0,26.4804,26.5746,26.4332,26.5612,208300.0
2010-10-20 14:30:00,39.44,39.49,39.39,39.44,204000.0,26.5612,26.5948,26.5275,26.5612,204000.0
2010-10-20 15:00:00,39.45,39.49,39.36,39.44,196400.0,26.5679,26.5948,26.5073,26.5612,196400.0
2010-10-20 15:30:00,39.44,39.45,39.31,39.39,670900.0,26.5612,26.5679,26.4736,26.5275,670900.0
2010-10-21 09:30:00,39.19,39.3,38.01,38.31,1205700.0,26.3928,26.4669,25.5981,25.8002,1205700.0
2010-10-21 10:00:00,38.3,38.33,38.02,38.06,682200.0,25.7934,25.8136,25.6049,25.6318,682200.0
2010-10-21 10:30:00,38.07,38.09,37.75,37.84,840400.0,25.6385,25.652,25.423,25.4836,840400.0
2010-10-21 11:00:00,37.83,37.99,37.73,37.82,524400.0,25.4769,25.5847,25.4096,25.4702,524400.0
2010-10-21 11:30:00,37.82,37.82,37.36,37.59,616000.0,25.4702,25.4702,25.1604,25.3153,616000.0
2010-10-21 12:00:00,37.59,37.96,37.52,37.94,361700.0,25.3153,25.5645,25.2681,25.551,361700.0
2010-10-21 12:30:00,37.95,37.95,37.72,37.74,290700.0,25.5577,25.5577,25.4028,25.4163,290700.0
2010-10-21 13:00:00,37.73,37.81,37.66,37.75,275900.0,25.4096,25.4634,25.3624,25.423,275900.0
2010-10-21 13:30:00,37.74,37.75,37.58,37.59,341400.0,25.4163,25.423,25.3085,25.3153,341400.0
2010-10-21 14:00:00,37.59,37.9,37.51,37.83,603100.0,25.3153,25.524,25.2614,25.4769,603100.0
2010-10-21 14:30:00,37.83,37.91,37.72,37.77,384100.0,25.4769,25.5308,25.4028,25.4365,384100.0
2010-10-21 15:00:00,37.77,38.0,37.73,37.9,454200.0,25.4365,25.5914,25.4096,25.524,454200.0
2010-10-21 15:30:00,37.9,37.92,37.7,37.88,1146700.0,25.524,25.5375,25.3894,25.5106,1146700.0
2010-10-22 09:30:00,38.15,38.25,37.7,37.83,560200.0,25.6924,25.7598,25.3894,25.4769,560200.0
2010-10-22 10:00:00,37.83,38.06,37.8,38.06,278700.0,25.4769,25.6318,25.4567,25.6318,278700.0
2010-10-22 10:30:00,38.06,38.22,37.93,38.13,268900.0,25.6318,25.7396,25.5442,25.6789,268900.0
2010-10-22 11:00:00,38.13,38.2,38.0,38.05,173000.0,25.6789,25.7261,25.5914,25.6251,173000.0
2010-10-22 11:30:00,38.06,38.17,38.05,38.05,128800.0,25.6318,25.7059,25.6251,25.6251,128800.0
2010-10-22 12:00:00,38.05,38.12,38.01,38.04,148900.0,25.6251,25.6722,25.5981,25.6183,148900.0
2010-10-22 12:30:00,38.05,38.12,38.0,38.09,127000.0,25.6251,25.6722,25.5914,25.652,127000.0
2010-10-22 13:00:00,38.09,38.2,38.06,38.19,156000.0,25.652,25.7261,25.6318,25.7193,156000.0
2010-10-22 13:30:00,38.18,38.19,38.07,38.07,145200.0,25.7126,25.7193,25.6385,25.6385,145200.0
2010-10-22 14:00:00,38.07,38.08,38.0,38.08,228700.0,25.6385,25.6453,25.5914,25.6453,228700.0
2010-10-22 14:30:00,38.08,38.08,38.01,38.04,152500.0,25.6453,25.6453,25.5981,25.6183,152500.0
2010-10-22 15:00:00,38.03,38.05,37.95,37.95,210700.0,25.6116,25.6251,25.5577,25.5577,210700.0
2010-10-22 15:30:00,37.95,37.98,37.87,37.87,684600.0,25.5577,25.5779,25.5038,25.5038,684600.0
2010-10-25 09:30:00,38.25,38.46,38.18,38.21,420300.0,25.7598,25.9012,25.7126,25.7328,420300.0
2010-10-25 10:00:00,38.21,38.29,38.13,38.19,298900.0,25.7328,25.7867,25.6789,25.7193,298900.0
2010-10-25 10:30:00,38.19,38.23,37.99,38.01,225400.0,25.7193,25.7463,25.5847,25.5981,225400.0
2010-10-25 11:00:00,38.02,38.07,37.89,38.04,323200.0,25.6049,25.6385,25.5173,25.6183,323200.0
2010-10-25 11:30:00,38.04,38.1,37.98,38.02,157700.0,25.6183,25.6587,25.5779,25.6049,157700.0
2010-10-25 12:00:00,38.01,38.04,37.9,37.99,175900.0,25.5981,25.6183,25.524,25.5847,175900.0
2010-10-25 12:30:00,37.99,38.16,37.98,38.12,131200.0,25.5847,25.6991,25.5779,25.6722,131200.0
2010-10-25 13:00:00,38.11,38.13,38.03,38.11,150100.0,25.6655,25.6789,25.6116,25.6655,150100.0
2010-10-25 13:30:00,38.12,38.12,38.06,38.11,115900.0,25.6722,25.6722,25.6318,25.6655,115900.0
2010-10-25 14:00:00,38.1,38.12,38.07,38.09,127900.0,25.6587,25.6722,25.6385,25.652,127900.0
2010-10-25 14:30:00,38.09,38.23,38.03,38.22,170800.0,25.652,25.7463,25.6116,25.7396,170800.0
2010-10-25 15:00:00,38.23,38.5,38.22,38.43,355100.0,25.7463,25.9281,25.7396,25.881,355100.0
2010-10-25 15:30:00,38.44,38.45,38.21,38.27,735900.0,25.8877,25.8944,25.7328,25.7732,735900.0
2010-10-26 09:30:00,37.72,37.8,37.38,37.58,562600.0,25.4028,25.4567,25.1738,25.3085,562600.0
2010-10-26 10:00:00,37.59,37.81,37.55,37.71,330200.0,25.3153,25.4634,25.2883,25.3961,330200.0
2010-10-26 10:30:00,37.71,37.98,37.66,37.98,240600.0,25.3961,25.5779,25.3624,25.5779,240600.0
2010-10-26 11:00:00,37.97,38.07,37.84,37.97,174300.0,25.5712,25.6385,25.4836,25.5712,174300.0
2010-10-26 11:30:00,37.96,38.03,37.92,37.95,114400.0,25.5645,25.6116,25.5375,25.5577,114400.0
2010-10-26 12:00:00,37.95,37.99,37.85,37.85,81800.0,25.5577,25.5847,25.4904,25.4904,81800.0
2010-10-26 12:30:00,37.86,37.89,37.8,37.89,64900.0,25.4971,25.5173,25.4567,25.5173,64900.0
2010-10-26 13:00:00,37.89,37.95,37.85,37.85,91200.0,25.5173,25.5577,25.4904,25.4904,91200.0
2010-10-26 13:30:00,37.85,37.93,37.82,37.82,77300.0,25.4904,25.5442,25.4702,25.4702,77300.0
2010-10-26 14:00:00,37.82,37.87,37.75,37.85,105000.0,25.4702,25.5038,25.423,25.4904,105000.0
2010-10-26 14:30:00,37.86,37.98,37.83,37.97,91100.0,25.4971,25.5779,25.4769,25.5712,91100.0
2010-10-26 15:00:00,37.96,38.0,37.93,37.93,211300.0,25.5645,25.5914,25.5442,25.5442,211300.0
2010-10-26 15:30:00,37.94,37.98,37.82,37.89,466500.0,25.551,25.5779,25.4702,25.5173,466500.0
2010-10-27 09:30:00,37.5,37.68,37.43,37.52,263400.0,25.2547,25.3759,25.2075,25.2681,263400.0
2010-10-27 10:00:00,37.53,37.6,37.1,37.11,350100.0,25.2749,25.322,24.9853,24.992,350100.0
2010-10-27 10:30:00,37.11,37.36,37.09,37.12,375500.0,24.992,25.1604,24.9785,24.9987,375500.0
2010-10-27 11:00:00,37.12,37.14,37.02,37.04,324500.0,24.9987,25.0122,24.9314,24.9449,324500.0
2010-10-27 11:30:00,37.04,37.23,37.04,37.21,173800.0,24.9449,25.0728,24.9449,25.0594,173800.0
2010-10-27 12:00:00,37.22,37.23,37.12,37.15,176100.0,25.0661,25.0728,24.9987,25.019,176100.0
2010-10-27 12:30:00,37.16,37.18,37.11,37.17,94200.0,25.0257,25.0392,24.992,25.0324,94200.0
2010-10-27 13:00:00,37.17,37.22,37.1,37.18,111200.0,25.0324,25.0661,24.9853,25.0392,111200.0
2010-10-27 13:30:00,37.19,37.29,37.14,37.28,90400.0,25.0459,25.1132,25.0122,25.1065,90400.0
2010-10-27 14:00:00,37.28,37.37,37.23,37.3,140600.0,25.1065,25.1671,25.0728,25.12,140600.0
2010-10-27 14:30:00,37.3,37.45,37.26,37.33,221200.0,25.12,25.221,25.093,25.1402,221200.0
2010-10-27 15:00:00,37.33,37.41,37.28,37.39,170500.0,25.1402,25.1941,25.1065,25.1806,170500.0
2010-10-27 15:30:00,37.39,37.64,37.39,37.56,532600.0,25.1806,25.3489,25.1806,25.2951,532600.0
2010-10-28 09:30:00,37.8,37.99,37.78,37.97,276400.0,25.4567,25.5847,25.4432,25.5712,276400.0
2010-10-28 10:00:00,37.97,38.1,37.73,37.76,209600.0,25.5712,25.6587,25.4096,25.4298,209600.0
2010-10-28 10:30:00,37.75,37.97,37.68,37.89,171400.0,25.423,25.5712,25.3759,25.5173,171400.0
2010-10-28 11:00:00,37.88,37.95,37.79,37.93,175100.0,25.5106,25.5577,25.45,25.5442,175100.0
2010-10-28 11:30:00,37.93,37.93,37.71,37.73,124800.0,25.5442,25.5442,25.3961,25.4096,124800.0
2010-10-28 12:00:00,37.73,37.76,37.67,37.71,107500.0,25.4096,25.4298,25.3692,25.3961,107500.0
2010-10-28 12:30:00,37.7,37.77,37.66,37.74,75000.0,25.3894,25.4365,25.3624,25.4163,75000.0
2010-10-28 13:00:00,37.73,38.01,37.72,37.92,169700.0,25.4096,25.5981,25.4028,25.5375,169700.0
2010-10-28 13:30:00,37.92,37.96,37.88,37.9,144500.0,25.5375,25.5645,25.5106,25.524,144500.0
2010-10-28 14:00:00,37.89,37.91,37.87,37.9,141200.0,25.5173,25.5308,25.5038,25.524,141200.0
2010-10-28 14:30:00,37.9,37.93,37.8,37.9,253800.0,25.524,25.5442,25.4567,25.524,253800.0
2010-10-28 15:00:00,37.9,37.99,37.89,37.92,336500.0,25.524,25.5847,25.5173,25.5375,336500.0
2010-10-28 15:30:00,37.93,38.04,37.91,37.99,346900.0,25.5442,25.6183,25.5308,25.5847,346900.0
2010-10-29 09:30:00,37.93,38.07,37.7,37.82,207200.0,25.5442,25.6385,25.3894,25.4702,207200.0
2010-10-29 10:00:00,37.81,38.0,37.78,37.96,102200.0,25.4634,25.5914,25.4432,25.5645,102200.0
2010-10-29 10:30:00,37.95,38.06,37.93,38.04,97100.0,25.5577,25.6318,25.5442,25.6183,97100.0
2010-10-29 11:00:00,38.05,38.07,37.94,37.98,109800.0,25.6251,25.6385,25.551,25.5779,109800.0
2010-10-29 11:30:00,37.98,37.98,37.79,37.93,140400.0,25.5779,25.5779,25.45,25.5442,140400.0
2010-10-29 12:00:00,37.93,38.07,37.91,38.04,118400.0,25.5442,25.6385,25.5308,25.6183,118400.0
2010-10-29 12:30:00,38.04,38.16,38.04,38.15,141000.0,25.6183,25.6991,25.6183,25.6924,141000.0
2010-10-29 13:00:00,38.15,38.18,38.1,38.17,97400.0,25.6924,25.7126,25.6587,25.7059,97400.0
2010-10-29 13:30:00,38.16,38.33,38.15,38.33,119300.0,25.6991,25.8136,25.6924,25.8136,119300.0
2010-10-29 14:00:00,38.33,38.36,38.18,38.18,181700.0,25.8136,25.8338,25.7126,25.7126,181700.0
2010-10-29 14:30:00,38.19,38.19,38.08,38.1,110500.0,25.7193,25.7193,25.6453,25.6587,110500.0
2010-10-29 15:00:00,38.1,38.24,38.09,38.24,135800.0,25.6587,25.753,25.652,25.753,135800.0
2010-10-29 15:30:00,38.24,38.31,38.19,38.23,449300.0,25.753,25.8002,25.7193,25.7463,449300.0
2010-11-01 09:30:00,38.39,38.61,38.15,38.59,382000.0,25.854,26.0022,25.6924,25.9887,382000.0
2010-11-01 10:00:00,38.59,38.82,38.56,38.61,544800.0,25.9887,26.1436,25.9685,26.0022,544800.0
2010-11-01 10:30:00,38.61,38.72,38.46,38.47,313500.0,26.0022,26.0763,25.9012,25.9079,313500.0
2010-11-01 11:00:00,38.48,38.6,38.39,38.41,163900.0,25.9147,25.9955,25.854,25.8675,163900.0
2010-11-01 11:30:00,38.41,38.43,38.27,38.43,113600.0,25.8675,25.881,25.7732,25.881,113600.0
2010-11-01 12:00:00,38.43,38.43,38.21,38.28,152600.0,25.881,25.881,25.7328,25.78,152600.0
2010-11-01 12:30:00,38.28,38.32,38.24,38.25,101800.0,25.78,25.8069,25.753,25.7598,101800.0
2010-11-01 13:00:00,38.26,38.31,38.17,38.23,97700.0,25.7665,25.8002,25.7059,25.7463,97700.0
2010-11-01 13:30:00,38.23,38.38,38.23,38.29,77900.0,25.7463,25.8473,25.7463,25.7867,77900.0
2010-11-01 14:00:00,38.3,38.3,38.21,38.21,67100.0,25.7934,25.7934,25.7328,25.7328,67100.0
2010-11-01 14:30:00,38.2,38.24,38.11,38.21,143900.0,25.7261,25.753,25.6655,25.7328,143900.0
2010-11-01 15:00:00,38.2,38.21,37.96,38.08,238600.0,25.7261,25.7328,25.5645,25.6453,238600.0
2010-11-01 15:30:00,38.08,38.2,38.08,38.18,409800.0,25.6453,25.7261,25.6453,25.7126,409800.0
2010-11-02 09:30:00,38.5,39.18,38.5,39.08,526200.0,25.9281,26.3861,25.9281,26.3187,526200.0
2010-11-02 10:00:00,39.08,39.08,38.64,38.85,355600.0,26.3187,26.3187,26.0224,26.1638,355600.0
2010-11-02 10:30:00,38.85,38.92,38.7,38.72,141400.0,26.1638,26.211,26.0628,26.0763,141400.0
2010-11-02 11:00:00,38.72,38.87,38.69,38.77,153300.0,26.0763,26.1773,26.0561,26.11,153300.0
2010-11-02 11:30:00,38.77,38.83,38.74,38.76,89200.0,26.11,26.1504,26.0897,26.1032,89200.0
2010-11-02 12:00:00,38.76,38.84,38.74,38.77,71000.0,26.1032,26.1571,26.0897,26.11,71000.0
2010-11-02 12:30:00,38.76,38.79,38.69,38.7,113300.0,26.1032,26.1234,26.0561,26.0628,113300.0
2010-11-02 13:00:00,38.7,38.73,38.65,38.65,71800.0,26.0628,26.083,26.0291,26.0291,71800.0
2010-11-02 13:30:00,38.65,38.69,38.57,38.67,149600.0,26.0291,26.0561,25.9753,26.0426,149600.0
2010-11-02 14:00:00,38.67,38.68,38.6,38.65,83900.0,26.0426,26.0493,25.9955,26.0291,83900.0
2010-11-02 14:30:00,38.66,38.67,38.56,38.61,118000.0,26.0359,26.0426,25.9685,26.0022,118000.0
2010-11-02 15:00:00,38.61,38.69,38.6,38.68,178700.0,26.0022,26.0561,25.9955,26.0493,178700.0
2010-11-02 15:30:00,38.68,38.75,38.63,38.75,502200.0,26.0493,26.0965,26.0157,26.0965,502200.0
2010-11-03 09:30:00,38.97,38.97,38.55,38.62,173300.0,26.2446,26.2446,25.9618,26.0089,173300.0
2010-11-03 10:00:00,38.62,38.69,38.51,38.61,136100.0,26.0089,26.0561,25.9349,26.0022,136100.0
2010-11-03 10:30:00,38.62,38.74,38.52,38.52,186200.0,26.0089,26.0897,25.9416,25.9416,186200.0
2010-11-03 11:00:00,38.53,38.54,38.13,38.19,224500.0,25.9483,25.9551,25.6789,25.7193,224500.0
2010-11-03 11:30:00,38.19,38.33,38.11,38.13,205900.0,25.7193,25.8136,25.6655,25.6789,205900.0
2010-11-03 12:00:00,38.13,38.13,37.93,37.94,198800.0,25.6789,25.6789,25.5442,25.551,198800.0
2010-11-03 12:30:00,37.95,38.04,37.93,38.01,107200.0,25.5577,25.6183,25.5442,25.5981,107200.0
2010-11-03 13:00:00,38.01,38.11,37.9,37.9,140000.0,25.5981,25.6655,25.524,25.524,140000.0
2010-11-03 13:30:00,37.91,38.12,37.91,38.11,167800.0,25.5308,25.6722,25.5308,25.6655,167800.0
2010-11-03 14:00:00,38.11,38.43,37.99,38.04,424700.0,25.6655,25.881,25.5847,25.6183,424700.0
2010-11-03 14:30:00,38.05,38.5,37.9,38.45,521900.0,25.6251,25.9281,25.524,25.8944,521900.0
2010-11-03 15:00:00,38.45,38.52,38.34,38.4,410700.0,25.8944,25.9416,25.8204,25.8608,410700.0
2010-11-03 15:30:00,38.4,38.53,38.3,38.53,530900.0,25.8608,25.9483,25.7934,25.9483,530900.0
2010-11-04 09:30:00,39.12,39.32,39.0,39.24,369100.0,26.3457,26.4804,26.2648,26.4265,369100.0
2010-11-04 10:00:00,39.23,39.24,38.91,38.92,229200.0,26.4197,26.4265,26.2042,26.211,229200.0
2010-11-04 10:30:00,38.91,39.16,38.9,39.13,404800.0,26.2042,26.3726,26.1975,26.3524,404800.0
2010-11-04 11:00:00,39.12,39.22,39.11,39.19,308700.0,26.3457,26.413,26.3389,26.3928,308700.0
2010-11-04 11:30:00,39.2,39.21,39.07,39.08,355800.0,26.3995,26.4063,26.312,26.3187,355800.0
2010-11-04 12:00:00,39.07,39.12,38.97,38.97,206400.0,26.312,26.3457,26.2446,26.2446,206400.0
2010-11-04 12:30:00,38.98,39.13,38.97,39.08,156000.0,26.2514,26.3524,26.2446,26.3187,156000.0
2010-11-04 13:00:00,39.07,39.38,39.07,39.38,220500.0,26.312,26.5208,26.312,26.5208,220500.0
2010-11-04 13:30:00,39.38,39.47,39.33,39.36,527600.0,26.5208,26.5814,26.4871,26.5073,527600.0
2010-11-04 14:00:00,39.36,39.41,39.26,39.31,294100.0,26.5073,26.541,26.4399,26.4736,294100.0
2010-11-04 14:30:00,39.31,39.47,39.31,39.31,275100.0,26.4736,26.5814,26.4736,26.4736,275100.0
2010-11-04 15:00:00,39.32,39.36,39.27,39.32,547700.0,26.4804,26.5073,26.4467,26.4804,547700.0
2010-11-04 15:30:00,39.32,39.42,39.23,39.42,822000.0,26.4804,26.5477,26.4197,26.5477,822000.0
2010-11-05 09:30:00,39.36,40.4,39.36,40.39,667900.0,26.5073,27.2077,26.5073,27.201,667900.0
2010-11-05 10:00:00,40.38,40.8,40.33,40.78,545900.0,27.1942,27.4771,27.1605,27.4636,545900.0
2010-11-05 10:30:00,40.78,40.8,40.54,40.76,293400.0,27.4636,27.4771,27.302,27.4501,293400.0
2010-11-05 11:00:00,40.77,40.81,40.52,40.58,270200.0,27.4569,27.4838,27.2885,27.3289,270200.0
2010-11-05 11:30:00,40.58,40.59,40.27,40.32,412400.0,27.3289,27.3356,27.1201,27.1538,412400.0
2010-11-05 12:00:00,40.32,40.33,40.21,40.23,306000.0,27.1538,27.1605,27.0797,27.0932,306000.0
2010-11-05 12:30:00,40.22,40.31,40.12,40.22,163600.0,27.0865,27.1471,27.0191,27.0865,163600.0
2010-11-05 13:00:00,40.21,40.24,40.1,40.19,202300.0,27.0797,27.0999,27.0057,27.0663,202300.0
2010-11-05 13:30:00,40.2,40.2,40.03,40.18,184000.0,27.073,27.073,26.9585,27.0595,184000.0
2010-11-05 14:00:00,40.17,40.21,39.95,39.98,228500.0,27.0528,27.0797,26.9046,26.9248,228500.0
2010-11-05 14:30:00,39.98,40.1,39.98,40.0,202800.0,26.9248,27.0057,26.9248,26.9383,202800.0
2010-11-05 15:00:00,40.01,40.28,40.0,40.28,303900.0,26.945,27.1269,26.9383,27.1269,303900.0
2010-11-05 15:30:00,40.27,40.5,40.25,40.43,913200.0,27.1201,27.275,27.1067,27.2279,913200.0
2010-11-08 09:30:00,40.19,40.35,39.98,39.99,226900.0,27.0663,27.174,26.9248,26.9316,226900.0
2010-11-08 10:00:00,39.98,40.31,39.98,40.25,139100.0,26.9248,27.1471,26.9248,27.1067,139100.0
2010-11-08 10:30:00,40.24,40.24,40.04,40.04,179900.0,27.0999,27.0999,26.9652,26.9652,179900.0
2010-11-08 11:00:00,40.03,40.1,39.99,40.08,144200.0,26.9585,27.0057,26.9316,26.9922,144200.0
2010-11-08 11:30:00,40.08,40.29,40.08,40.25,103900.0,26.9922,27.1336,26.9922,27.1067,103900.0
2010-11-08 12:00:00,40.25,40.31,40.16,40.24,91200.0,27.1067,27.1471,27.0461,27.0999,91200.0
2010-11-08 12:30:00,40.24,40.26,40.13,40.18,92300.0,27.0999,27.1134,27.0259,27.0595,92300.0
2010-11-08 13:00:00,40.18,40.26,40.18,40.25,86200.0,27.0595,27.1134,27.0595,27.1067,86200.0
2010-11-08 13:30:00,40.24,40.24,40.1,40.22,99400.0,27.0999,27.0999,27.0057,27.0865,99400.0
2010-11-08 14:00:00,40.22,40.29,40.15,40.16,227600.0,27.0865,27.1336,27.0393,27.0461,227600.0
2010-11-08 14:30:00,40.17,40.18,40.09,40.12,130600.0,27.0528,27.0595,26.9989,27.0191,130600.0
2010-11-08 15:00:00,40.12,40.19,40.06,40.19,286900.0,27.0191,27.0663,26.9787,27.0663,286900.0
2010-11-08 15:30:00,40.19,40.28,40.13,40.26,582000.0,27.0663,27.1269,27.0259,27.1134,582000.0
2010-11-09 09:30:00,40.42,40.77,40.26,40.56,368500.0,27.2212,27.4569,27.1134,27.3154,368500.0
2010-11-09 10:00:00,40.55,40.78,40.43,40.77,331700.0,27.3087,27.4636,27.2279,27.4569,331700.0
2010-11-09 10:30:00,40.77,40.81,40.62,40.77,239000.0,27.4569,27.4838,27.3559,27.4569,239000.0
2010-11-09 11:00:00,40.77,40.94,40.7,40.91,293300.0,27.4569,27.5714,27.4097,27.5512,293300.0
2010-11-09 11:30:00,40.91,40.94,40.75,40.75,171700.0,27.5512,27.5714,27.4434,27.4434,171700.0
2010-11-09 12:00:00,40.75,40.76,40.5,40.62,164700.0,27.4434,27.4501,27.275,27.3559,164700.0
2010-11-09 12:30:00,40.62,40.66,40.52,40.6,128600.0,27.3559,27.3828,27.2885,27.3424,128600.0
2010-11-09 13:00:00,40.6,40.75,40.46,40.53,158700.0,27.3424,27.4434,27.2481,27.2952,158700.0
2010-11-09 13:30:00,40.52,40.59,40.32,40.46,328800.0,27.2885,27.3356,27.1538,27.2481,328800.0
2010-11-09 14:00:00,40.46,40.55,40.36,40.37,224600.0,27.2481,27.3087,27.1808,27.1875,224600.0
2010-11-09 14:30:00,40.38,40.43,40.34,40.39,160100.0,27.1942,27.2279,27.1673,27.201,160100.0
2010-11-09 15:00:00,40.38,40.38,40.08,40.09,255700.0,27.1942,27.1942,26.9922,26.9989,255700.0
2010-11-09 15:30:00,40.08,40.09,39.8,39.92,689800.0,26.9922,26.9989,26.8036,26.8844,689800.0
2010-11-10 09:30:00,39.96,40.24,39.78,39.84,284200.0,26.9114,27.0999,26.7901,26.8306,284200.0
2010-11-10 10:00:00,39.82,39.93,39.62,39.63,212100.0,26.8171,26.8912,26.6824,26.6891,212100.0
2010-11-10 10:30:00,39.64,39.92,39.63,39.92,295400.0,26.6959,26.8844,26.6891,26.8844,295400.0
2010-11-10 11:00:00,39.92,40.09,39.89,40.09,293400.0,26.8844,26.9989,26.8642,26.9989,293400.0
2010-11-10 11:30:00,40.08,40.22,40.05,40.22,216000.0,26.9922,27.0865,26.972,27.0865,216000.0
2010-11-10 12:00:00,40.22,40.35,40.08,40.16,206400.0,27.0865,27.174,26.9922,27.0461,206400.0
2010-11-10 12:30:00,40.15,40.27,40.15,40.23,78000.0,27.0393,27.1201,27.0393,27.0932,78000.0
2010-11-10 13:00:00,40.23,40.42,40.07,40.33,159100.0,27.0932,27.2212,26.9854,27.1605,159100.0
2010-11-10 13:30:00,40.34,40.41,40.26,40.36,118900.0,27.1673,27.2144,27.1134,27.1808,118900.0
2010-11-10 14:00:00,40.37,40.56,40.36,40.52,282100.0,27.1875,27.3154,27.1808,27.2885,282100.0
2010-11-10 14:30:00,40.53,40.53,40.37,40.42,121600.0,27.2952,27.2952,27.1875,27.2212,121600.0
2010-11-10 15:00:00,40.43,40.51,40.36,40.47,177800.0,27.2279,27.2818,27.1808,27.2548,177800.0
2010-11-10 15:30:00,40.47,40.53,40.39,40.46,383000.0,27.2548,27.2952,27.201,27.2481,383000.0
2010-11-11 09:30:00,40.22,40.68,40.06,40.29,256000.0,27.0865,27.3963,26.9787,27.1336,256000.0
2010-11-11 10:00:00,40.28,40.64,40.16,40.52,158800.0,27.1269,27.3693,27.0461,27.2885,158800.0
2010-11-11 10:30:00,40.52,40.53,40.25,40.38,112600.0,27.2885,27.2952,27.1067,27.1942,112600.0
2010-11-11 11:00:00,40.39,40.46,40.24,40.28,120400.0,27.201,27.2481,27.0999,27.1269,120400.0
2010-11-11 11:30:00,40.28,40.48,40.27,40.48,99500.0,27.1269,27.2616,27.1201,27.2616,99500.0
2010-11-11 12:00:00,40.47,40.57,40.45,40.52,89200.0,27.2548,27.3222,27.2414,27.2885,89200.0
2010-11-11 12:30:00,40.52,40.63,40.48,40.51,110700.0,27.2885,27.3626,27.2616,27.2818,110700.0
2010-11-11 13:00:00,40.51,40.58,40.44,40.54,83100.0,27.2818,27.3289,27.2346,27.302,83100.0
2010-11-11 13:30:00,40.54,40.71,40.53,40.68,112100.0,27.302,27.4165,27.2952,27.3963,112100.0
2010-11-11 14:00:00,40.68,40.68,40.51,40.6,142500.0,27.3963,27.3963,27.2818,27.3424,142500.0
2010-11-11 14:30:00,40.59,40.67,40.51,40.55,142500.0,27.3356,27.3895,27.2818,27.3087,142500.0
2010-11-11 15:00:00,40.55,40.65,40.51,40.61,168600.0,27.3087,27.3761,27.2818,27.3491,168600.0
2010-11-11 15:30:00,40.6,40.68,40.5,40.68,475200.0,27.3424,27.3963,27.275,27.3963,475200.0
2010-11-12 09:30:00,40.17,40.74,40.04,40.59,251400.0,27.0528,27.4367,26.9652,27.3356,251400.0
2010-11-12 10:00:00,40.59,40.66,40.44,40.52,316600.0,27.3356,27.3828,27.2346,27.2885,316600.0
2010-11-12 10:30:00,40.51,40.55,40.13,40.13,305700.0,27.2818,27.3087,27.0259,27.0259,305700.0
2010-11-12 11:00:00,40.12,40.41,40.08,40.37,259700.0,27.0191,27.2144,26.9922,27.1875,259700.0
2010-11-12 11:30:00,40.38,40.44,40.11,40.17,191600.0,27.1942,27.2346,27.0124,27.0528,191600.0
2010-11-12 12:00:00,40.15,40.18,39.94,39.95,304500.0,27.0393,27.0595,26.8979,26.9046,304500.0
2010-11-12 12:30:00,39.95,40.07,39.85,39.93,327300.0,26.9046,26.9854,26.8373,26.8912,327300.0
2010-11-12 13:00:00,39.94,40.07,39.87,40.05,169700.0,26.8979,26.9854,26.8508,26.972,169700.0
2010-11-12 13:30:00,40.05,40.21,39.93,39.97,133400.0,26.972,27.0797,26.8912,26.9181,133400.0
2010-11-12 14:00:00,39.97,40.15,39.93,40.04,122100.0,26.9181,27.0393,26.8912,26.9652,122100.0
2010-11-12 14:30:00,40.03,40.23,39.99,40.16,123900.0,26.9585,27.0932,26.9316,27.0461,123900.0
2010-11-12 15:00:00,40.16,40.23,40.0,40.07,180000.0,27.0461,27.0932,26.9383,26.9854,180000.0
2010-11-12 15:30:00,40.08,40.14,39.98,40.07,464400.0,26.9922,27.0326,26.9248,26.9854,464400.0
2010-11-15 09:30:00,40.28,40.35,39.95,40.1,244900.0,27.1269,27.174,26.9046,27.0057,244900.0
2010-11-15 10:00:00,40.09,40.15,39.99,40.02,189500.0,26.9989,27.0393,26.9316,26.9518,189500.0
2010-11-15 10:30:00,40.0,40.14,39.97,40.01,100700.0,26.9383,27.0326,26.9181,26.945,100700.0
2010-11-15 11:00:00,40.02,40.07,39.9,39.98,188500.0,26.9518,26.9854,26.871,26.9248,188500.0
2010-11-15 11:30:00,39.99,40.11,39.97,40.04,120200.0,26.9316,27.0124,26.9181,26.9652,120200.0
2010-11-15 12:00:00,40.04,40.06,39.9,39.96,126500.0,26.9652,26.9787,26.871,26.9114,126500.0
2010-11-15 12:30:00,39.96,40.0,39.96,39.97,92500.0,26.9114,26.9383,26.9114,26.9181,92500.0
2010-11-15 13:00:00,39.97,40.01,39.89,39.97,135700.0,26.9181,26.945,26.8642,26.9181,135700.0
2010-11-15 13:30:00,39.98,40.01,39.91,39.91,82900.0,26.9248,26.945,26.8777,26.8777,82900.0
2010-11-15 14:00:00,39.91,39.94,39.8,39.81,159200.0,26.8777,26.8979,26.8036,26.8103,159200.0
2010-11-15 14:30:00,39.81,39.84,39.75,39.76,128200.0,26.8103,26.8306,26.7699,26.7767,128200.0
2010-11-15 15:00:00,39.77,39.8,39.51,39.57,302600.0,26.7834,26.8036,26.6083,26.6487,302600.0
2010-11-15 15:30:00,39.57,39.58,39.35,39.39,903900.0,26.6487,26.6555,26.5006,26.5275,903900.0
2010-11-16 09:30:00,39.05,39.09,38.37,38.58,524400.0,26.2985,26.3255,25.8406,25.982,524400.0
2010-11-16 10:00:00,38.56,38.59,38.39,38.5,362000.0,25.9685,25.9887,25.854,25.9281,362000.0
2010-11-16 10:30:00,38.49,38.5,38.31,38.35,346400.0,25.9214,25.9281,25.8002,25.8271,346400.0
2010-11-16 11:00:00,38.35,38.37,38.12,38.15,521100.0,25.8271,25.8406,25.6722,25.6924,521100.0
2010-11-16 11:30:00,38.15,38.26,38.04,38.25,297100.0,25.6924,25.7665,25.6183,25.7598,297100.0
2010-11-16 12:00:00,38.25,38.34,38.08,38.18,312700.0,25.7598,25.8204,25.6453,25.7126,312700.0
2010-11-16 12:30:00,38.18,38.21,38.0,38.17,252500.0,25.7126,25.7328,25.5914,25.7059,252500.0
2010-11-16 13:00:00,38.16,38.23,38.01,38.2,240500.0,25.6991,25.7463,25.5981,25.7261,240500.0
2010-11-16 13:30:00,38.2,38.32,38.12,38.27,350500.0,25.7261,25.8069,25.6722,25.7732,350500.0
2010-11-16 14:00:00,38.28,38.29,38.08,38.1,310600.0,25.78,25.7867,25.6453,25.6587,310600.0
2010-11-16 14:30:00,38.09,38.12,38.0,38.04,297100.0,25.652,25.6722,25.5914,25.6183,297100.0
2010-11-16 15:00:00,38.05,38.13,37.9,37.96,468100.0,25.6251,25.6789,25.524,25.5645,468100.0
2010-11-16 15:30:00,37.97,38.0,37.89,37.96,1503600.0,25.5712,25.5914,25.5173,25.5645,1503600.0
2010-11-17 09:30:00,37.93,38.24,37.86,38.11,664300.0,25.5442,25.753,25.4971,25.6655,664300.0
2010-11-17 10:00:00,38.12,38.47,38.11,38.42,701400.0,25.6722,25.9079,25.6655,25.8742,701400.0
2010-11-17 10:30:00,38.42,38.55,38.18,38.24,458500.0,25.8742,25.9618,25.7126,25.753,458500.0
2010-11-17 11:00:00,38.24,38.28,38.09,38.15,261600.0,25.753,25.78,25.652,25.6924,261600.0
2010-11-17 11:30:00,38.15,38.16,38.03,38.13,215800.0,25.6924,25.6991,25.6116,25.6789,215800.0
2010-11-17 12:00:00,38.13,38.15,38.06,38.09,197800.0,25.6789,25.6924,25.6318,25.652,197800.0
2010-11-17 12:30:00,38.09,38.09,37.95,37.96,164600.0,25.652,25.652,25.5577,25.5645,164600.0
2010-11-17 13:00:00,37.95,38.04,37.9,37.97,189600.0,25.5577,25.6183,25.524,25.5712,189600.0
2010-11-17 13:30:00,37.97,38.01,37.86,37.9,177000.0,25.5712,25.5981,25.4971,25.524,177000.0
2010-11-17 14:00:00,37.91,37.99,37.91,37.95,164200.0,25.5308,25.5847,25.5308,25.5577,164200.0
2010-11-17 14:30:00,37.94,37.98,37.85,37.89,175000.0,25.551,25.5779,25.4904,25.5173,175000.0
2010-11-17 15:00:00,37.89,37.92,37.7,37.72,435200.0,25.5173,25.5375,25.3894,25.4028,435200.0
2010-11-17 15:30:00,37.72,37.77,37.62,37.65,960200.0,25.4028,25.4365,25.3355,25.3557,960200.0
2010-11-18 09:30:00,38.14,38.2,37.82,38.1,474600.0,25.6857,25.7261,25.4702,25.6587,474600.0
2010-11-18 10:00:00,38.1,38.47,38.1,38.4,431300.0,25.6587,25.9079,25.6587,25.8608,431300.0
2010-11-18 10:30:00,38.41,38.46,38.31,38.37,258100.0,25.8675,25.9012,25.8002,25.8406,258100.0
2010-11-18 11:00:00,38.37,38.4,38.29,38.3,185500.0,25.8406,25.8608,25.7867,25.7934,185500.0
2010-11-18 11:30:00,38.3,38.33,38.15,38.22,158200.0,25.7934,25.8136,25.6924,25.7396,158200.0
2010-11-18 12:00:00,38.22,38.33,38.22,38.28,82200.0,25.7396,25.8136,25.7396,25.78,82200.0
2010-11-18 12:30:00,38.28,38.31,38.21,38.28,110400.0,25.78,25.8002,25.7328,25.78,110400.0
2010-11-18 13:00:00,38.28,38.29,38.2,38.21,120200.0,25.78,25.7867,25.7261,25.7328,120200.0
2010-11-18 13:30:00,38.2,38.22,38.12,38.12,159200.0,25.7261,25.7396,25.6722,25.6722,159200.0
2010-11-18 14:00:00,38.13,38.13,37.93,37.95,224800.0,25.6789,25.6789,25.5442,25.5577,224800.0
2010-11-18 14:30:00,37.95,38.04,37.94,37.95,217300.0,25.5577,25.6183,25.551,25.5577,217300.0
2010-11-18 15:00:00,37.94,38.01,37.88,37.91,414800.0,25.551,25.5981,25.5106,25.5308,414800.0
2010-11-18 15:30:00,37.91,37.91,37.71,37.81,1015300.0,25.5308,25.5308,25.3961,25.4634,1015300.0
2010-11-19 09:30:00,37.85,37.9,37.51,37.68,680900.0,25.4904,25.524,25.2614,25.3759,680900.0
2010-11-19 10:00:00,37.69,38.0,37.61,37.92,483500.0,25.3826,25.5914,25.3287,25.5375,483500.0
2010-11-19 10:30:00,37.93,38.17,37.9,37.98,323900.0,25.5442,25.7059,25.524,25.5779,323900.0
2010-11-19 11:00:00,37.97,38.08,37.93,38.04,234800.0,25.5712,25.6453,25.5442,25.6183,234800.0
2010-11-19 11:30:00,38.03,38.1,38.01,38.04,195300.0,25.6116,25.6587,25.5981,25.6183,195300.0
2010-11-19 12:00:00,38.05,38.13,38.03,38.03,107400.0,25.6251,25.6789,25.6116,25.6116,107400.0
2010-11-19 12:30:00,38.04,38.22,38.03,38.2,149800.0,25.6183,25.7396,25.6116,25.7261,149800.0
2010-11-19 13:00:00,38.2,38.2,38.07,38.07,138100.0,25.7261,25.7261,25.6385,25.6385,138100.0
2010-11-19 13:30:00,38.07,38.19,38.07,38.11,162100.0,25.6385,25.7193,25.6385,25.6655,162100.0
2010-11-19 14:00:00,38.12,38.24,38.04,38.06,178700.0,25.6722,25.753,25.6183,25.6318,178700.0
2010-11-19 14:30:00,38.07,38.08,38.0,38.01,164800.0,25.6385,25.6453,25.5914,25.5981,164800.0
2010-11-19 15:00:00,38.01,38.02,37.89,37.98,264600.0,25.5981,25.6049,25.5173,25.5779,264600.0
2010-11-19 15:30:00,37.98,38.01,37.85,37.97,819300.0,25.5779,25.5981,25.4904,25.5712,819300.0
2010-11-22 09:30:00,37.81,38.1,37.6,38.0,336900.0,25.4634,25.6587,25.322,25.5914,336900.0
2010-11-22 10:00:00,38.01,38.04,37.7,37.72,242900.0,25.5981,25.6183,25.3894,25.4028,242900.0
2010-11-22 10:30:00,37.73,37.85,37.62,37.75,301300.0,25.4096,25.4904,25.3355,25.423,301300.0
2010-11-22 11:00:00,37.75,37.9,37.61,37.76,226100.0,25.423,25.524,25.3287,25.4298,226100.0
2010-11-22 11:30:00,37.77,37.89,37.75,37.81,100800.0,25.4365,25.5173,25.423,25.4634,100800.0
2010-11-22 12:00:00,37.81,37.81,37.65,37.66,169800.0,25.4634,25.4634,25.3557,25.3624,169800.0
2010-11-22 12:30:00,37.67,37.76,37.61,37.73,182800.0,25.3692,25.4298,25.3287,25.4096,182800.0
2010-11-22 13:00:00,37.73,37.8,37.68,37.75,125200.0,25.4096,25.4567,25.3759,25.423,125200.0
2010-11-22 13:30:00,37.75,37.97,37.75,37.92,134500.0,25.423,25.5712,25.423,25.5375,134500.0
2010-11-22 14:00:00,37.92,38.04,37.92,38.0,166300.0,25.5375,25.6183,25.5375,25.5914,166300.0
2010-11-22 14:30:00,38.01,38.18,37.98,38.16,198200.0,25.5981,25.7126,25.5779,25.6991,198200.0
2010-11-22 15:00:00,38.16,38.2,38.11,38.13,227200.0,25.6991,25.7261,25.6655,25.6789,227200.0
2010-11-22 15:30:00,38.13,38.32,38.12,38.25,482900.0,25.6789,25.8069,25.6722,25.7598,482900.0
2010-11-23 09:30:00,37.82,37.82,37.52,37.54,436400.0,25.4702,25.4702,25.2681,25.2816,436400.0
2010-11-23 10:00:00,37.53,37.57,37.31,37.46,362900.0,25.2749,25.3018,25.1267,25.2277,362900.0
2010-11-23 10:30:00,37.46,37.6,37.42,37.49,210900.0,25.2277,25.322,25.2008,25.2479,210900.0
2010-11-23 11:00:00,37.49,37.49,37.31,37.31,250700.0,25.2479,25.2479,25.1267,25.1267,250700.0
2010-11-23 11:30:00,37.3,37.35,37.25,37.34,184700.0,25.12,25.1536,25.0863,25.1469,184700.0
2010-11-23 12:00:00,37.35,37.45,37.33,37.43,113600.0,25.1536,25.221,25.1402,25.2075,113600.0
2010-11-23 12:30:00,37.43,37.57,37.41,37.56,169900.0,25.2075,25.3018,25.1941,25.2951,169900.0
2010-11-23 13:00:00,37.58,37.68,37.53,37.66,144000.0,25.3085,25.3759,25.2749,25.3624,144000.0
2010-11-23 13:30:00,37.67,37.69,37.45,37.47,108800.0,25.3692,25.3826,25.221,25.2345,108800.0
2010-11-23 14:00:00,37.48,37.58,37.46,37.5,189700.0,25.2412,25.3085,25.2277,25.2547,189700.0
2010-11-23 14:30:00,37.5,37.57,37.48,37.53,203700.0,25.2547,25.3018,25.2412,25.2749,203700.0
2010-11-23 15:00:00,37.53,37.59,37.47,37.56,185000.0,25.2749,25.3153,25.2345,25.2951,185000.0
2010-11-23 15:30:00,37.57,37.6,37.46,37.5,306500.0,25.3018,25.322,25.2277,25.2547,306500.0
2010-11-24 09:30:00,37.64,37.86,37.52,37.7,242500.0,25.3489,25.4971,25.2681,25.3894,242500.0
2010-11-24 10:00:00,37.7,37.75,37.62,37.69,218700.0,25.3894,25.423,25.3355,25.3826,218700.0
2010-11-24 10:30:00,37.68,37.73,37.45,37.51,333600.0,25.3759,25.4096,25.221,25.2614,333600.0
2010-11-24 11:00:00,37.51,37.62,37.45,37.57,521600.0,25.2614,25.3355,25.221,25.3018,521600.0
2010-11-24 11:30:00,37.58,37.63,37.51,37.61,291000.0,25.3085,25.3422,25.2614,25.3287,291000.0
2010-11-24 12:00:00,37.61,37.83,37.59,37.83,301100.0,25.3287,25.4769,25.3153,25.4769,301100.0
2010-11-24 12:30:00,37.83,37.87,37.8,37.86,230400.0,25.4769,25.5038,25.4567,25.4971,230400.0
2010-11-24 13:00:00,37.85,37.91,37.8,37.9,166900.0,25.4904,25.5308,25.4567,25.524,166900.0
2010-11-24 13:30:00,37.9,37.92,37.83,37.91,114100.0,25.524,25.5375,25.4769,25.5308,114100.0
2010-11-24 14:00:00,37.91,37.95,37.81,37.88,127800.0,25.5308,25.5577,25.4634,25.5106,127800.0
2010-11-24 14:30:00,37.89,37.98,37.89,37.97,221600.0,25.5173,25.5779,25.5173,25.5712,221600.0
2010-11-24 15:00:00,37.97,38.02,37.94,37.97,198100.0,25.5712,25.6049,25.551,25.5712,198100.0
2010-11-24 15:30:00,37.97,37.99,37.89,37.96,435300.0,25.5712,25.5847,25.5173,25.5645,435300.0
2010-11-26 09:30:00,37.62,37.65,37.41,37.54,246200.0,25.3355,25.3557,25.1941,25.2816,246200.0
2010-11-26 10:00:00,37.54,37.67,37.51,37.59,138300.0,25.2816,25.3692,25.2614,25.3153,138300.0
2010-11-26 10:30:00,37.6,37.63,37.49,37.49,160200.0,25.322,25.3422,25.2479,25.2479,160200.0
2010-11-26 11:00:00,37.5,37.55,37.45,37.48,108100.0,25.2547,25.2883,25.221,25.2412,108100.0
2010-11-26 11:30:00,37.49,37.52,37.38,37.5,106200.0,25.2479,25.2681,25.1738,25.2547,106200.0
2010-11-26 12:00:00,37.5,37.64,37.44,37.61,74700.0,25.2547,25.3489,25.2143,25.3287,74700.0
2010-11-26 12:30:00,37.61,37.68,37.55,37.56,212600.0,25.3287,25.3759,25.2883,25.2951,212600.0
2010-11-29 09:30:00,37.37,37.4,37.07,37.12,386800.0,25.1671,25.1873,24.9651,24.9987,386800.0
2010-11-29 10:00:00,37.11,37.19,37.0,37.06,247200.0,24.992,25.0459,24.9179,24.9583,247200.0
2010-11-29 10:30:00,37.05,37.38,37.05,37.26,274100.0,24.9516,25.1738,24.9516,25.093,274100.0
2010-11-29 11:00:00,37.26,37.35,37.18,37.32,184400.0,25.093,25.1536,25.0392,25.1334,184400.0
2010-11-29 11:30:00,37.31,37.36,37.17,37.24,146600.0,25.1267,25.1604,25.0324,25.0796,146600.0
2010-11-29 12:00:00,37.23,37.59,37.22,37.49,269400.0,25.0728,25.3153,25.0661,25.2479,269400.0
2010-11-29 12:30:00,37.49,37.56,37.42,37.46,116000.0,25.2479,25.2951,25.2008,25.2277,116000.0
2010-11-29 13:00:00,37.46,37.46,37.19,37.25,176000.0,25.2277,25.2277,25.0459,25.0863,176000.0
2010-11-29 13:30:00,37.25,37.36,37.18,37.28,148000.0,25.0863,25.1604,25.0392,25.1065,148000.0
2010-11-29 14:00:00,37.28,37.41,37.25,37.4,183500.0,25.1065,25.1941,25.0863,25.1873,183500.0
2010-11-29 14:30:00,37.41,37.6,37.4,37.54,266300.0,25.1941,25.322,25.1873,25.2816,266300.0
2010-11-29 15:00:00,37.54,37.56,37.46,37.5,279600.0,25.2816,25.2951,25.2277,25.2547,279600.0
2010-11-29 15:30:00,37.51,37.66,37.5,37.59,433600.0,25.2614,25.3624,25.2547,25.3153,433600.0
2010-11-30 09:30:00,37.22,37.59,37.2,37.5,275100.0,25.0661,25.3153,25.0526,25.2547,275100.0
2010-11-30 10:00:00,37.49,37.86,37.44,37.83,224200.0,25.2479,25.4971,25.2143,25.4769,224200.0
2010-11-30 10:30:00,37.83,37.89,37.66,37.76,261300.0,25.4769,25.5173,25.3624,25.4298,261300.0
2010-11-30 11:00:00,37.75,37.83,37.65,37.78,224900.0,25.423,25.4769,25.3557,25.4432,224900.0
2010-11-30 11:30:00,37.79,37.95,37.7,37.91,198100.0,25.45,25.5577,25.3894,25.5308,198100.0
2010-11-30 12:00:00,37.91,38.03,37.83,38.0,286500.0,25.5308,25.6116,25.4769,25.5914,286500.0
2010-11-30 12:30:00,38.0,38.23,37.99,38.19,209700.0,25.5914,25.7463,25.5847,25.7193,209700.0
2010-11-30 13:00:00,38.18,38.39,38.15,38.24,246500.0,25.7126,25.854,25.6924,25.753,246500.0
2010-11-30 13:30:00,38.24,38.28,38.0,38.01,174200.0,25.753,25.78,25.5914,25.5981,174200.0
2010-11-30 14:00:00,38.02,38.08,37.85,37.87,216000.0,25.6049,25.6453,25.4904,25.5038,216000.0
2010-11-30 14:30:00,37.87,37.95,37.8,37.9,158400.0,25.5038,25.5577,25.4567,25.524,158400.0
2010-11-30 15:00:00,37.89,38.02,37.87,37.98,201600.0,25.5173,25.6049,25.5038,25.5779,201600.0
2010-11-30 15:30:00,37.97,38.02,37.75,37.76,675300.0,25.5712,25.6049,25.423,25.4298,675300.0
2010-12-01 09:30:00,38.49,38.88,38.41,38.62,486900.0,25.9214,26.184,25.8675,26.0089,486900.0
2010-12-01 10:00:00,38.63,38.69,38.5,38.52,257700.0,26.0157,26.0561,25.9281,25.9416,257700.0
2010-12-01 10:30:00,38.51,38.7,38.47,38.56,233400.0,25.9349,26.0628,25.9079,25.9685,233400.0
2010-12-01 11:00:00,38.55,38.64,38.51,38.63,219100.0,25.9618,26.0224,25.9349,26.0157,219100.0
2010-12-01 11:30:00,38.64,38.88,38.63,38.82,233500.0,26.0224,26.184,26.0157,26.1436,233500.0
2010-12-01 12:00:00,38.82,38.87,38.69,38.75,227500.0,26.1436,26.1773,26.0561,26.0965,227500.0
2010-12-01 12:30:00,38.75,38.78,38.69,38.75,162300.0,26.0965,26.1167,26.0561,26.0965,162300.0
2010-12-01 13:00:00,38.74,38.87,38.72,38.75,210000.0,26.0897,26.1773,26.0763,26.0965,210000.0
2010-12-01 13:30:00,38.75,38.91,38.73,38.91,143200.0,26.0965,26.2042,26.083,26.2042,143200.0
2010-12-01 14:00:00,38.91,38.98,38.81,38.91,271300.0,26.2042,26.2514,26.1369,26.2042,271300.0
2010-12-01 14:30:00,38.92,39.13,38.92,39.1,376100.0,26.211,26.3524,26.211,26.3322,376100.0
2010-12-01 15:00:00,39.1,39.18,39.02,39.15,303700.0,26.3322,26.3861,26.2783,26.3659,303700.0
2010-12-01 15:30:00,39.16,39.25,39.14,39.21,748300.0,26.3726,26.4332,26.3591,26.4063,748300.0
2010-12-02 09:30:00,39.18,39.75,39.18,39.75,365400.0,26.3861,26.7699,26.3861,26.7699,365400.0
2010-12-02 10:00:00,39.75,39.93,39.73,39.87,404200.0,26.7699,26.8912,26.7565,26.8508,404200.0
2010-12-02 10:30:00,39.85,40.05,39.82,40.04,376800.0,26.8373,26.972,26.8171,26.9652,376800.0
2010-12-02 11:00:00,40.04,40.12,39.99,40.05,421100.0,26.9652,27.0191,26.9316,26.972,421100.0
2010-12-02 11:30:00,40.04,40.14,40.01,40.05,296300.0,26.9652,27.0326,26.945,26.972,296300.0
2010-12-02 12:00:00,40.05,40.06,39.99,40.0,188100.0,26.972,26.9787,26.9316,26.9383,188100.0
2010-12-02 12:30:00,39.99,40.15,39.99,40.04,143600.0,26.9316,27.0393,26.9316,26.9652,143600.0
2010-12-02 13:00:00,40.03,40.06,40.0,40.04,198000.0,26.9585,26.9787,26.9383,26.9652,198000.0
2010-12-02 13:30:00,40.04,40.08,40.0,40.05,186600.0,26.9652,26.9922,26.9383,26.972,186600.0
2010-12-02 14:00:00,40.05,40.21,40.05,40.14,244400.0,26.972,27.0797,26.972,27.0326,244400.0
2010-12-02 14:30:00,40.14,40.19,40.01,40.02,214400.0,27.0326,27.0663,26.945,26.9518,214400.0
2010-12-02 15:00:00,40.02,40.08,39.98,40.05,235600.0,26.9518,26.9922,26.9248,26.972,235600.0
2010-12-02 15:30:00,40.05,40.32,40.05,40.28,1084900.0,26.972,27.1538,26.972,27.1269,1084900.0
2010-12-03 09:30:00,40.23,40.28,39.93,39.99,281500.0,27.0932,27.1269,26.8912,26.9316,281500.0
2010-12-03 10:00:00,39.99,40.09,39.77,39.87,629800.0,26.9316,26.9989,26.7834,26.8508,629800.0
2010-12-03 10:30:00,39.87,39.98,39.82,39.95,189600.0,26.8508,26.9248,26.8171,26.9046,189600.0
2010-12-03 11:00:00,39.95,40.0,39.84,39.87,159800.0,26.9046,26.9383,26.8306,26.8508,159800.0
2010-12-03 11:30:00,39.88,39.88,39.62,39.62,275100.0,26.8575,26.8575,26.6824,26.6824,275100.0
2010-12-03 12:00:00,39.62,39.76,39.62,39.7,224000.0,26.6824,26.7767,26.6824,26.7363,224000.0
2010-12-03 12:30:00,39.71,39.77,39.65,39.74,115300.0,26.743,26.7834,26.7026,26.7632,115300.0
2010-12-03 13:00:00,39.75,39.87,39.74,39.81,124600.0,26.7699,26.8508,26.7632,26.8103,124600.0
2010-12-03 13:30:00,39.81,39.83,39.7,39.83,134400.0,26.8103,26.8238,26.7363,26.8238,134400.0
2010-12-03 14:00:00,39.83,39.85,39.72,39.73,136200.0,26.8238,26.8373,26.7497,26.7565,136200.0
2010-12-03 14:30:00,39.73,39.81,39.7,39.81,308400.0,26.7565,26.8103,26.7363,26.8103,308400.0
2010-12-03 15:00:00,39.81,39.87,39.79,39.84,427400.0,26.8103,26.8508,26.7969,26.8306,427400.0
2010-12-03 15:30:00,39.84,39.97,39.8,39.92,960700.0,26.8306,26.9181,26.8036,26.8844,960700.0
2010-12-06 09:30:00,39.89,39.95,39.75,39.84,304100.0,26.8642,26.9046,26.7699,26.8306,304100.0
2010-12-06 10:00:00,39.84,39.99,39.77,39.96,367600.0,26.8306,26.9316,26.7834,26.9114,367600.0
2010-12-06 10:30:00,39.97,39.98,39.86,39.91,217900.0,26.9181,26.9248,26.844,26.8777,217900.0
2010-12-06 11:00:00,39.91,39.93,39.76,39.87,248900.0,26.8777,26.8912,26.7767,26.8508,248900.0
2010-12-06 11:30:00,39.86,39.88,39.78,39.86,174800.0,26.844,26.8575,26.7901,26.844,174800.0
2010-12-06 12:00:00,39.85,39.86,39.73,39.74,201200.0,26.8373,26.844,26.7565,26.7632,201200.0
2010-12-06 12:30:00,39.73,39.74,39.53,39.64,293000.0,26.7565,26.7632,26.6218,26.6959,293000.0
2010-12-06 13:00:00,39.64,39.75,39.62,39.75,233300.0,26.6959,26.7699,26.6824,26.7699,233300.0
2010-12-06 13:30:00,39.75,39.8,39.72,39.72,195500.0,26.7699,26.8036,26.7497,26.7497,195500.0
2010-12-06 14:00:00,39.72,39.8,39.68,39.7,161200.0,26.7497,26.8036,26.7228,26.7363,161200.0
2010-12-06 14:30:00,39.7,39.83,39.69,39.81,193100.0,26.7363,26.8238,26.7295,26.8103,193100.0
2010-12-06 15:00:00,39.81,39.85,39.75,39.79,223800.0,26.8103,26.8373,26.7699,26.7969,223800.0
2010-12-06 15:30:00,39.8,39.83,39.7,39.71,463400.0,26.8036,26.8238,26.7363,26.743,463400.0
2010-12-07 09:30:00,40.48,41.17,40.48,40.86,916700.0,27.2616,27.7263,27.2616,27.5175,916700.0
2010-12-07 10:00:00,40.86,41.05,40.77,41.01,581400.0,27.5175,27.6454,27.4569,27.6185,581400.0
2010-12-07 10:30:00,41.01,41.01,40.8,40.89,500300.0,27.6185,27.6185,27.4771,27.5377,500300.0
2010-12-07 11:00:00,40.89,40.95,40.8,40.86,308400.0,27.5377,27.5781,27.4771,27.5175,308400.0
2010-12-07 11:30:00,40.87,40.97,40.84,40.89,291400.0,27.5242,27.5916,27.504,27.5377,291400.0
2010-12-07 12:00:00,40.89,40.97,40.78,40.89,347700.0,27.5377,27.5916,27.4636,27.5377,347700.0
2010-12-07 12:30:00,40.88,41.08,40.88,41.07,316600.0,27.5309,27.6656,27.5309,27.6589,316600.0
2010-12-07 13:00:00,41.05,41.22,40.93,41.2,359700.0,27.6454,27.7599,27.5646,27.7465,359700.0
2010-12-07 13:30:00,41.2,41.31,41.12,41.27,330000.0,27.7465,27.8205,27.6926,27.7936,330000.0
2010-12-07 14:00:00,41.26,41.39,41.24,41.39,295600.0,27.7869,27.8744,27.7734,27.8744,295600.0
2010-12-07 14:30:00,41.39,41.41,41.25,41.38,739700.0,27.8744,27.8879,27.7801,27.8677,739700.0
2010-12-07 15:00:00,41.38,41.4,41.09,41.19,992300.0,27.8677,27.8811,27.6724,27.7397,992300.0
2010-12-07 15:30:00,41.2,41.44,41.19,41.35,1549300.0,27.7465,27.9081,27.7397,27.8475,1549300.0
2010-12-08 09:30:00,41.46,41.98,41.36,41.77,750800.0,27.9216,28.2718,27.8542,28.1303,750800.0
2010-12-08 10:00:00,41.76,41.77,41.26,41.4,532000.0,28.1236,28.1303,27.7869,27.8811,532000.0
2010-12-08 10:30:00,41.39,41.4,40.92,41.21,489500.0,27.8744,27.8811,27.5579,27.7532,489500.0
2010-12-08 11:00:00,41.21,41.48,41.21,41.37,471700.0,27.7532,27.935,27.7532,27.8609,471700.0
2010-12-08 11:30:00,41.37,41.48,41.22,41.36,178600.0,27.8609,27.935,27.7599,27.8542,178600.0
2010-12-08 12:00:00,41.37,41.39,41.18,41.23,201400.0,27.8609,27.8744,27.733,27.7667,201400.0
2010-12-08 12:30:00,41.23,41.23,40.81,40.9,359100.0,27.7667,27.7667,27.4838,27.5444,359100.0
2010-12-08 13:00:00,40.9,41.14,40.86,41.12,251100.0,27.5444,27.706,27.5175,27.6926,251100.0
2010-12-08 13:30:00,41.11,41.35,41.09,41.25,303700.0,27.6858,27.8475,27.6724,27.7801,303700.0
2010-12-08 14:00:00,41.24,41.27,41.13,41.18,232000.0,27.7734,27.7936,27.6993,27.733,232000.0
2010-12-08 14:30:00,41.18,41.29,41.17,41.21,283900.0,27.733,27.8071,27.7263,27.7532,283900.0
2010-12-08 15:00:00,41.21,41.31,41.11,41.19,390300.0,27.7532,27.8205,27.6858,27.7397,390300.0
2010-12-08 15:30:00,41.18,41.27,41.15,41.19,821900.0,27.733,27.7936,27.7128,27.7397,821900.0
2010-12-09 09:30:00,41.37,41.65,41.27,41.42,370300.0,27.8609,28.0495,27.7936,27.8946,370300.0
2010-12-09 10:00:00,41.43,41.43,41.02,41.14,284400.0,27.9014,27.9014,27.6252,27.706,284400.0
2010-12-09 10:30:00,41.13,41.19,40.92,40.94,209600.0,27.6993,27.7397,27.5579,27.5714,209600.0
2010-12-09 11:00:00,40.95,41.0,40.88,40.93,203000.0,27.5781,27.6118,27.5309,27.5646,203000.0
2010-12-09 11:30:00,40.95,41.13,40.92,40.96,418000.0,27.5781,27.6993,27.5579,27.5848,418000.0
2010-12-09 12:00:00,40.96,40.99,40.89,40.93,296400.0,27.5848,27.605,27.5377,27.5646,296400.0
2010-12-09 12:30:00,40.93,41.17,40.92,41.12,226800.0,27.5646,27.7263,27.5579,27.6926,226800.0
2010-12-09 13:00:00,41.11,41.31,41.11,41.28,266500.0,27.6858,27.8205,27.6858,27.8003,266500.0
2010-12-09 13:30:00,41.28,41.29,41.12,41.27,168200.0,27.8003,27.8071,27.6926,27.7936,168200.0
2010-12-09 14:00:00,41.27,41.32,41.21,41.29,195700.0,27.7936,27.8273,27.7532,27.8071,195700.0
2010-12-09 14:30:00,41.28,41.32,41.18,41.25,237400.0,27.8003,27.8273,27.733,27.7801,237400.0
2010-12-09 15:00:00,41.25,41.32,41.22,41.28,190300.0,27.7801,27.8273,27.7599,27.8003,190300.0
2010-12-09 15:30:00,41.28,41.47,41.27,41.43,558300.0,27.8003,27.9283,27.7936,27.9014,558300.0
2010-12-10 09:30:00,41.48,41.5,41.07,41.19,307600.0,27.935,27.9485,27.6589,27.7397,307600.0
2010-12-10 10:00:00,41.18,41.43,41.14,41.36,215900.0,27.733,27.9014,27.706,27.8542,215900.0
2010-12-10 10:30:00,41.36,41.46,41.24,41.45,154500.0,27.8542,27.9216,27.7734,27.9148,154500.0
2010-12-10 11:00:00,41.44,41.57,41.43,41.46,171300.0,27.9081,27.9956,27.9014,27.9216,171300.0
2010-12-10 11:30:00,41.45,41.53,41.35,41.52,122400.0,27.9148,27.9687,27.8475,27.962,122400.0
2010-12-10 12:00:00,41.51,41.63,41.49,41.61,167800.0,27.9552,28.036,27.9418,28.0226,167800.0
2010-12-10 12:30:00,41.6,41.64,41.55,41.59,132800.0,28.0158,28.0428,27.9822,28.0091,132800.0
2010-12-10 13:00:00,41.58,41.63,41.55,41.6,136500.0,28.0024,28.036,27.9822,28.0158,136500.0
2010-12-10 13:30:00,41.6,41.72,41.59,41.72,110800.0,28.0158,28.0967,28.0091,28.0967,110800.0
2010-12-10 14:00:00,41.71,41.79,41.66,41.76,164500.0,28.0899,28.1438,28.0562,28.1236,164500.0
2010-12-10 14:30:00,41.76,41.88,41.75,41.86,195700.0,28.1236,28.2044,28.1169,28.1909,195700.0
2010-12-10 15:00:00,41.86,41.89,41.8,41.84,387300.0,28.1909,28.2111,28.1505,28.1775,387300.0
2010-12-10 15:30:00,41.84,41.93,41.84,41.89,650400.0,28.1775,28.2381,28.1775,28.2111,650400.0
2010-12-13 09:30:00,42.24,42.57,42.04,42.22,553600.0,28.4469,28.6691,28.3122,28.4334,553600.0
2010-12-13 10:00:00,42.22,42.47,42.2,42.44,465100.0,28.4334,28.6017,28.4199,28.5815,465100.0
2010-12-13 10:30:00,42.43,42.57,42.43,42.53,501700.0,28.5748,28.6691,28.5748,28.6422,501700.0
2010-12-13 11:00:00,42.53,42.57,42.46,42.5,389000.0,28.6422,28.6691,28.595,28.622,389000.0
2010-12-13 11:30:00,42.51,42.57,42.5,42.53,258800.0,28.6287,28.6691,28.622,28.6422,258800.0
2010-12-13 12:00:00,42.54,42.62,42.5,42.6,243300.0,28.6489,28.7028,28.622,28.6893,243300.0
2010-12-13 12:30:00,42.6,42.67,42.57,42.62,316700.0,28.6893,28.7364,28.6691,28.7028,316700.0
2010-12-13 13:00:00,42.62,42.7,42.58,42.7,227600.0,28.7028,28.7566,28.6758,28.7566,227600.0
2010-12-13 13:30:00,42.7,42.75,42.68,42.72,264600.0,28.7566,28.7903,28.7432,28.7701,264600.0
2010-12-13 14:00:00,42.72,42.86,42.71,42.85,644800.0,28.7701,28.8644,28.7634,28.8577,644800.0
2010-12-13 14:30:00,42.84,42.96,42.79,42.88,475500.0,28.8509,28.9317,28.8173,28.8779,475500.0
2010-12-13 15:00:00,42.89,42.94,42.73,42.79,547600.0,28.8846,28.9183,28.7768,28.8173,547600.0
2010-12-13 15:30:00,42.8,42.82,42.71,42.73,1371600.0,28.824,28.8375,28.7634,28.7768,1371600.0
2010-12-14 09:30:00,42.73,42.87,42.65,42.75,691200.0,28.7768,28.8711,28.723,28.7903,691200.0
2010-12-14 10:00:00,42.76,42.86,42.74,42.84,446400.0,28.797,28.8644,28.7836,28.8509,446400.0
2010-12-14 10:30:00,42.84,42.9,42.69,42.75,407900.0,28.8509,28.8913,28.7499,28.7903,407900.0
2010-12-14 11:00:00,42.76,43.13,42.76,43.12,384300.0,28.797,29.0462,28.797,29.0395,384300.0
2010-12-14 11:30:00,43.12,43.15,42.9,42.93,591100.0,29.0395,29.0597,28.8913,28.9115,591100.0
2010-12-14 12:00:00,42.93,43.25,42.93,43.17,499800.0,28.9115,29.127,28.9115,29.0732,499800.0
2010-12-14 12:30:00,43.18,43.26,43.15,43.16,843000.0,29.0799,29.1338,29.0597,29.0664,843000.0
2010-12-14 13:00:00,43.16,43.18,43.1,43.17,136200.0,29.0664,29.0799,29.026,29.0732,136200.0
2010-12-14 13:30:00,43.17,43.28,43.17,43.23,337200.0,29.0732,29.1472,29.0732,29.1136,337200.0
2010-12-14 14:00:00,43.23,43.24,43.1,43.14,378600.0,29.1136,29.1203,29.026,29.053,378600.0
2010-12-14 14:30:00,43.14,43.25,43.11,43.15,387700.0,29.053,29.127,29.0328,29.0597,387700.0
2010-12-14 15:00:00,43.15,43.23,43.08,43.15,685600.0,29.0597,29.1136,29.0126,29.0597,685600.0
2010-12-14 15:30:00,43.15,43.2,43.02,43.17,870800.0,29.0597,29.0934,28.9721,29.0732,870800.0
2010-12-15 09:30:00,42.97,43.4,42.83,43.4,326300.0,28.9385,29.2281,28.8442,29.2281,326300.0
2010-12-15 10:00:00,43.39,43.46,43.12,43.2,346900.0,29.2213,29.2685,29.0395,29.0934,346900.0
2010-12-15 10:30:00,43.21,43.45,43.19,43.43,299600.0,29.1001,29.2617,29.0866,29.2483,299600.0
2010-12-15 11:00:00,43.43,43.6,43.41,43.57,471000.0,29.2483,29.3628,29.2348,29.3426,471000.0
2010-12-15 11:30:00,43.56,43.58,43.43,43.56,238800.0,29.3358,29.3493,29.2483,29.3358,238800.0
2010-12-15 12:00:00,43.55,43.57,43.4,43.41,268700.0,29.3291,29.3426,29.2281,29.2348,268700.0
2010-12-15 12:30:00,43.4,43.42,43.28,43.35,384800.0,29.2281,29.2415,29.1472,29.1944,384800.0
2010-12-15 13:00:00,43.35,43.44,43.34,43.43,309300.0,29.1944,29.255,29.1877,29.2483,309300.0
2010-12-15 13:30:00,43.43,43.59,43.41,43.57,311600.0,29.2483,29.356,29.2348,29.3426,311600.0
2010-12-15 14:00:00,43.57,43.57,43.4,43.41,343800.0,29.3426,29.3426,29.2281,29.2348,343800.0
2010-12-15 14:30:00,43.41,43.49,43.26,43.49,517500.0,29.2348,29.2887,29.1338,29.2887,517500.0
2010-12-15 15:00:00,43.49,43.55,43.39,43.46,287900.0,29.2887,29.3291,29.2213,29.2685,287900.0
2010-12-15 15:30:00,43.45,43.52,43.36,43.37,814500.0,29.2617,29.3089,29.2011,29.2079,814500.0
2010-12-16 09:30:00,42.48,43.91,42.4,43.39,1997800.0,28.6085,29.5715,28.5546,29.2213,1997800.0
2010-12-16 10:00:00,43.39,43.8,43.38,43.71,1531700.0,29.2213,29.4974,29.2146,29.4368,1531700.0
2010-12-16 10:30:00,43.71,43.78,43.41,43.67,516600.0,29.4368,29.484,29.2348,29.4099,516600.0
2010-12-16 11:00:00,43.68,43.99,43.67,43.72,766200.0,29.4166,29.6254,29.4099,29.4436,766200.0
2010-12-16 11:30:00,43.73,43.75,43.55,43.56,537300.0,29.4503,29.4638,29.3291,29.3358,537300.0
2010-12-16 12:00:00,43.55,43.72,43.51,43.64,224500.0,29.3291,29.4436,29.3021,29.3897,224500.0
2010-12-16 12:30:00,43.64,43.79,43.57,43.72,228700.0,29.3897,29.4907,29.3426,29.4436,228700.0
2010-12-16 13:00:00,43.73,43.94,43.64,43.94,385800.0,29.4503,29.5917,29.3897,29.5917,385800.0
2010-12-16 13:30:00,43.94,44.19,43.92,43.98,886100.0,29.5917,29.7601,29.5783,29.6187,886100.0
2010-12-16 14:00:00,43.98,44.13,43.97,44.1,651800.0,29.6187,29.7197,29.6119,29.6995,651800.0
2010-12-16 14:30:00,44.1,44.43,43.95,44.42,667000.0,29.6995,29.9217,29.5985,29.915,667000.0
2010-12-16 15:00:00,44.42,44.47,44.21,44.26,682500.0,29.915,29.9487,29.7736,29.8072,682500.0
2010-12-16 15:30:00,44.26,44.37,44.14,44.34,1049200.0,29.8072,29.8813,29.7264,29.8611,1049200.0
2010-12-17 09:30:00,44.4,44.53,44.12,44.35,840100.0,29.9015,29.9891,29.713,29.8678,840100.0
2010-12-17 10:00:00,44.35,44.35,44.08,44.18,335000.0,29.8678,29.8678,29.686,29.7534,335000.0
2010-12-17 10:30:00,44.17,44.17,43.91,43.94,781600.0,29.7466,29.7466,29.5715,29.5917,781600.0
2010-12-17 11:00:00,43.94,44.03,43.84,43.91,452700.0,29.5917,29.6523,29.5244,29.5715,452700.0
2010-12-17 11:30:00,43.91,44.15,43.91,44.14,219800.0,29.5715,29.7332,29.5715,29.7264,219800.0
2010-12-17 12:00:00,44.14,44.2,44.06,44.12,286700.0,29.7264,29.7668,29.6725,29.713,286700.0
2010-12-17 12:30:00,44.12,44.26,44.12,44.26,297000.0,29.713,29.8072,29.713,29.8072,297000.0
2010-12-17 13:00:00,44.26,44.41,44.25,44.35,239900.0,29.8072,29.9083,29.8005,29.8678,239900.0
2010-12-17 13:30:00,44.35,44.74,44.32,44.69,378300.0,29.8678,30.1305,29.8476,30.0968,378300.0
2010-12-17 14:00:00,44.69,44.69,44.53,44.63,396800.0,30.0968,30.0968,29.9891,30.0564,396800.0
2010-12-17 14:30:00,44.63,44.67,44.5,44.52,338500.0,30.0564,30.0834,29.9689,29.9823,338500.0
2010-12-17 15:00:00,44.52,44.56,44.43,44.5,453500.0,29.9823,30.0093,29.9217,29.9689,453500.0
2010-12-17 15:30:00,44.5,44.62,44.4,44.57,1106400.0,29.9689,30.0497,29.9015,30.016,1106400.0
2010-12-20 09:30:00,44.71,44.8,44.16,44.39,392600.0,30.1103,30.1709,29.7399,29.8948,392600.0
2010-12-20 10:00:00,44.39,44.49,44.31,44.42,377900.0,29.8948,29.9621,29.8409,29.915,377900.0
2010-12-20 10:30:00,44.43,44.48,44.3,44.31,244700.0,29.9217,29.9554,29.8342,29.8409,244700.0
2010-12-20 11:00:00,44.31,44.51,44.29,44.51,182100.0,29.8409,29.9756,29.8274,29.9756,182100.0
2010-12-20 11:30:00,44.51,44.67,44.47,44.52,179900.0,29.9756,30.0834,29.9487,29.9823,179900.0
2010-12-20 12:00:00,44.53,44.54,44.44,44.47,126100.0,29.9891,29.9958,29.9285,29.9487,126100.0
2010-12-20 12:30:00,44.47,44.52,44.42,44.52,225500.0,29.9487,29.9823,29.915,29.9823,225500.0
2010-12-20 13:00:00,44.52,44.55,44.45,44.45,114200.0,29.9823,30.0025,29.9352,29.9352,114200.0
2010-12-20 13:30:00,44.45,44.5,44.4,44.4,170000.0,29.9352,29.9689,29.9015,29.9015,170000.0
2010-12-20 14:00:00,44.4,44.49,44.39,44.4,388300.0,29.9015,29.9621,29.8948,29.9015,388300.0
2010-12-20 14:30:00,44.41,44.41,44.35,44.36,256600.0,29.9083,29.9083,29.8678,29.8746,256600.0
2010-12-20 15:00:00,44.36,44.44,44.29,44.31,275500.0,29.8746,29.9285,29.8274,29.8409,275500.0
2010-12-20 15:30:00,44.3,44.34,44.22,44.29,842500.0,29.8342,29.8611,29.7803,29.8274,842500.0
2010-12-21 09:30:00,44.42,44.44,44.0,44.29,686800.0,29.915,29.9285,29.6321,29.8274,686800.0
2010-12-21 10:00:00,44.3,44.58,44.26,44.5,369200.0,29.8342,30.0227,29.8072,29.9689,369200.0
2010-12-21 10:30:00,44.5,44.54,44.45,44.53,265800.0,29.9689,29.9958,29.9352,29.9891,265800.0
2010-12-21 11:00:00,44.52,44.62,44.49,44.61,202800.0,29.9823,30.0497,29.9621,30.0429,202800.0
2010-12-21 11:30:00,44.62,44.87,44.6,44.76,337200.0,30.0497,30.218,30.0362,30.144,337200.0
2010-12-21 12:00:00,44.76,44.8,44.67,44.74,192100.0,30.144,30.1709,30.0834,30.1305,192100.0
2010-12-21 12:30:00,44.74,44.79,44.6,44.61,187500.0,30.1305,30.1642,30.0362,30.0429,187500.0
2010-12-21 13:00:00,44.61,44.65,44.49,44.5,190000.0,30.0429,30.0699,29.9621,29.9689,190000.0
2010-12-21 13:30:00,44.5,44.53,44.49,44.52,165300.0,29.9689,29.9891,29.9621,29.9823,165300.0
2010-12-21 14:00:00,44.52,44.58,44.49,44.52,181800.0,29.9823,30.0227,29.9621,29.9823,181800.0
2010-12-21 14:30:00,44.51,44.54,44.49,44.51,136900.0,29.9756,29.9958,29.9621,29.9756,136900.0
2010-12-21 15:00:00,44.51,44.66,44.5,44.58,244700.0,29.9756,30.0766,29.9689,30.0227,244700.0
2010-12-21 15:30:00,44.58,44.7,44.55,44.58,506700.0,30.0227,30.1036,30.0025,30.0227,506700.0
2010-12-22 09:30:00,44.6,44.69,44.3,44.53,330100.0,30.0362,30.0968,29.8342,29.9891,330100.0
2010-12-22 10:00:00,44.53,44.59,44.38,44.49,177200.0,29.9891,30.0295,29.8881,29.9621,177200.0
2010-12-22 10:30:00,44.49,44.5,44.29,44.33,130700.0,29.9621,29.9689,29.8274,29.8544,130700.0
2010-12-22 11:00:00,44.33,44.41,44.29,44.39,129500.0,29.8544,29.9083,29.8274,29.8948,129500.0
2010-12-22 11:30:00,44.4,44.45,44.34,44.42,102400.0,29.9015,29.9352,29.8611,29.915,102400.0
2010-12-22 12:00:00,44.42,44.47,44.38,44.43,94500.0,29.915,29.9487,29.8881,29.9217,94500.0
2010-12-22 12:30:00,44.43,44.43,44.24,44.36,116500.0,29.9217,29.9217,29.7938,29.8746,116500.0
2010-12-22 13:00:00,44.35,44.42,44.27,44.41,214800.0,29.8678,29.915,29.814,29.9083,214800.0
2010-12-22 13:30:00,44.41,44.43,44.36,44.41,571500.0,29.9083,29.9217,29.8746,29.9083,571500.0
2010-12-22 14:00:00,44.41,44.54,44.41,44.54,105100.0,29.9083,29.9958,29.9083,29.9958,105100.0
2010-12-22 14:30:00,44.54,44.54,44.48,44.5,217600.0,29.9958,29.9958,29.9554,29.9689,217600.0
2010-12-22 15:00:00,44.49,44.49,44.44,44.47,474600.0,29.9621,29.9621,29.9285,29.9487,474600.0
2010-12-22 15:30:00,44.47,44.51,44.46,44.49,528200.0,29.9487,29.9756,29.9419,29.9621,528200.0
2010-12-23 09:30:00,44.35,44.84,44.35,44.61,400800.0,29.8678,30.1978,29.8678,30.0429,400800.0
2010-12-23 10:00:00,44.61,44.63,44.45,44.5,175600.0,30.0429,30.0564,29.9352,29.9689,175600.0
2010-12-23 10:30:00,44.51,44.57,44.44,44.54,169700.0,29.9756,30.016,29.9285,29.9958,169700.0
2010-12-23 11:00:00,44.53,44.64,44.48,44.58,116200.0,29.9891,30.0632,29.9554,30.0227,116200.0
2010-12-23 11:30:00,44.59,44.63,44.41,44.44,185000.0,30.0295,30.0564,29.9083,29.9285,185000.0
2010-12-23 12:00:00,44.44,44.58,44.42,44.55,140000.0,29.9285,30.0227,29.915,30.0025,140000.0
2010-12-23 12:30:00,44.55,44.66,44.54,44.63,174700.0,30.0025,30.0766,29.9958,30.0564,174700.0
2010-12-23 13:00:00,44.62,44.68,44.57,44.64,87300.0,30.0497,30.0901,30.016,30.0632,87300.0
2010-12-23 13:30:00,44.63,44.67,44.57,44.57,95200.0,30.0564,30.0834,30.016,30.016,95200.0
2010-12-23 14:00:00,44.57,44.62,44.5,44.5,194500.0,30.016,30.0497,29.9689,29.9689,194500.0
2010-12-23 14:30:00,44.5,44.55,44.5,44.54,229100.0,29.9689,30.0025,29.9689,29.9958,229100.0
2010-12-23 15:00:00,44.54,44.55,44.48,44.54,96500.0,29.9958,30.0025,29.9554,29.9958,96500.0
2010-12-23 15:30:00,44.55,44.56,44.48,44.55,288500.0,30.0025,30.0093,29.9554,30.0025,288500.0
2010-12-27 09:30:00,44.47,44.68,44.13,44.28,240400.0,29.9487,30.0901,29.7197,29.8207,240400.0
2010-12-27 10:00:00,44.29,44.52,44.28,44.45,124600.0,29.8274,29.9823,29.8207,29.9352,124600.0
2010-12-27 10:30:00,44.44,44.46,44.35,44.41,126600.0,29.9285,29.9419,29.8678,29.9083,126600.0
2010-12-27 11:00:00,44.41,44.42,44.24,44.24,170100.0,29.9083,29.915,29.7938,29.7938,170100.0
2010-12-27 11:30:00,44.25,44.38,44.21,44.36,117200.0,29.8005,29.8881,29.7736,29.8746,117200.0
2010-12-27 12:00:00,44.35,44.48,44.32,44.48,112000.0,29.8678,29.9554,29.8476,29.9554,112000.0
2010-12-27 12:30:00,44.47,44.49,44.34,44.48,105300.0,29.9487,29.9621,29.8611,29.9554,105300.0
2010-12-27 13:00:00,44.49,44.53,44.42,44.46,102500.0,29.9621,29.9891,29.915,29.9419,102500.0
2010-12-27 13:30:00,44.46,44.57,44.41,44.57,62200.0,29.9419,30.016,29.9083,30.016,62200.0
2010-12-27 14:00:00,44.57,44.57,44.41,44.42,59000.0,30.016,30.016,29.9083,29.915,59000.0
2010-12-27 14:30:00,44.43,44.46,44.39,44.41,96400.0,29.9217,29.9419,29.8948,29.9083,96400.0
2010-12-27 15:00:00,44.41,44.46,44.38,44.43,75400.0,29.9083,29.9419,29.8881,29.9217,75400.0
2010-12-27 15:30:00,44.43,44.45,44.33,44.44,265700.0,29.9217,29.9352,29.8544,29.9285,265700.0
2010-12-28 09:30:00,44.5,44.56,44.36,44.55,166700.0,29.9689,30.0093,29.8746,30.0025,166700.0
2010-12-28 10:00:00,44.53,44.62,44.46,44.59,166500.0,29.9891,30.0497,29.9419,30.0295,166500.0
2010-12-28 10:30:00,44.59,44.72,44.53,44.63,117700.0,30.0295,30.117,29.9891,30.0564,117700.0
2010-12-28 11:00:00,44.62,44.73,44.6,44.61,103300.0,30.0497,30.1238,30.0362,30.0429,103300.0
2010-12-28 11:30:00,44.61,44.69,44.54,44.56,75500.0,30.0429,30.0968,29.9958,30.0093,75500.0
2010-12-28 12:00:00,44.56,44.62,44.51,44.59,60600.0,30.0093,30.0497,29.9756,30.0295,60600.0
2010-12-28 12:30:00,44.59,44.6,44.46,44.47,132700.0,30.0295,30.0362,29.9419,29.9487,132700.0
2010-12-28 13:00:00,44.48,44.57,44.43,44.52,148700.0,29.9554,30.016,29.9217,29.9823,148700.0
2010-12-28 13:30:00,44.52,44.58,44.48,44.53,74800.0,29.9823,30.0227,29.9554,29.9891,74800.0
2010-12-28 14:00:00,44.52,44.55,44.49,44.51,126200.0,29.9823,30.0025,29.9621,29.9756,126200.0
2010-12-28 14:30:00,44.51,44.57,44.48,44.52,119600.0,29.9756,30.016,29.9554,29.9823,119600.0
2010-12-28 15:00:00,44.52,44.53,44.45,44.5,162800.0,29.9823,29.9891,29.9352,29.9689,162800.0
2010-12-28 15:30:00,44.51,44.63,44.5,44.56,348900.0,29.9756,30.0564,29.9689,30.0093,348900.0
2010-12-29 09:30:00,44.37,44.56,44.25,44.52,256100.0,30.1261,30.2551,30.0446,30.228,256100.0
2010-12-29 10:00:00,44.52,44.58,44.46,44.49,191700.0,30.228,30.2687,30.1872,30.2076,191700.0
2010-12-29 10:30:00,44.49,44.5,44.37,44.47,176000.0,30.2076,30.2144,30.1261,30.194,176000.0
2010-12-29 11:00:00,44.47,44.53,44.37,44.51,167400.0,30.194,30.2347,30.1261,30.2212,167400.0
2010-12-29 11:30:00,44.51,44.56,44.44,44.45,170300.0,30.2212,30.2551,30.1736,30.1804,170300.0
2010-12-29 12:00:00,44.44,44.47,44.36,44.39,145600.0,30.1736,30.194,30.1193,30.1397,145600.0
2010-12-29 12:30:00,44.39,44.39,44.25,44.3,103100.0,30.1397,30.1397,30.0446,30.0786,103100.0
2010-12-29 13:00:00,44.3,44.42,44.24,44.25,150600.0,30.0786,30.1601,30.0378,30.0446,150600.0
2010-12-29 13:30:00,44.24,44.35,44.24,44.33,59300.0,30.0378,30.1125,30.0378,30.0989,59300.0
2010-12-29 14:00:00,44.33,44.39,44.28,44.33,154300.0,30.0989,30.1397,30.065,30.0989,154300.0
2010-12-29 14:30:00,44.33,44.39,44.3,44.38,104700.0,30.0989,30.1397,30.0786,30.1329,104700.0
2010-12-29 15:00:00,44.37,44.4,44.34,44.35,112500.0,30.1261,30.1465,30.1057,30.1125,112500.0
2010-12-29 15:30:00,44.34,44.4,44.2,44.27,365700.0,30.1057,30.1465,30.0107,30.0582,365700.0
2010-12-30 09:30:00,44.18,44.7,44.18,44.59,251300.0,29.9971,30.3502,29.9971,30.2755,251300.0
2010-12-30 10:00:00,44.59,44.64,44.38,44.59,209200.0,30.2755,30.3094,30.1329,30.2755,209200.0
2010-12-30 10:30:00,44.58,44.69,44.54,44.65,124900.0,30.2687,30.3434,30.2415,30.3162,124900.0
2010-12-30 11:00:00,44.65,44.67,44.57,44.57,116100.0,30.3162,30.3298,30.2619,30.2619,116100.0
2010-12-30 11:30:00,44.57,44.63,44.49,44.56,134600.0,30.2619,30.3026,30.2076,30.2551,134600.0
2010-12-30 12:00:00,44.57,44.68,44.57,44.59,129400.0,30.2619,30.3366,30.2619,30.2755,129400.0
2010-12-30 12:30:00,44.59,44.67,44.5,44.5,63900.0,30.2755,30.3298,30.2144,30.2144,63900.0
2010-12-30 13:00:00,44.51,44.53,44.43,44.46,93600.0,30.2212,30.2347,30.1668,30.1872,93600.0
2010-12-30 13:30:00,44.45,44.56,44.44,44.56,59500.0,30.1804,30.2551,30.1736,30.2551,59500.0
2010-12-30 14:00:00,44.56,44.58,44.5,44.55,71900.0,30.2551,30.2687,30.2144,30.2483,71900.0
2010-12-30 14:30:00,44.56,44.56,44.49,44.5,75600.0,30.2551,30.2551,30.2076,30.2144,75600.0
2010-12-30 15:00:00,44.5,44.59,44.5,44.59,86500.0,30.2144,30.2755,30.2144,30.2755,86500.0
2010-12-30 15:30:00,44.59,44.6,44.46,44.47,275800.0,30.2755,30.2823,30.1872,30.194,275800.0
2010-12-31 09:30:00,44.31,44.48,44.1,44.21,138200.0,30.0854,30.2008,29.9428,30.0175,138200.0
2010-12-31 10:00:00,44.21,44.23,43.88,44.02,208300.0,30.0175,30.0311,29.7934,29.8885,208300.0
2010-12-31 10:30:00,44.03,44.07,43.91,43.94,147000.0,29.8953,29.9224,29.8138,29.8341,147000.0
2010-12-31 11:00:00,43.94,44.02,43.83,43.84,127700.0,29.8341,29.8885,29.7595,29.7663,127700.0
2010-12-31 11:30:00,43.84,43.87,43.8,43.8,89800.0,29.7663,29.7866,29.7391,29.7391,89800.0
2010-12-31 12:00:00,43.81,43.83,43.71,43.77,178900.0,29.7459,29.7595,29.678,29.7187,178900.0
2010-12-31 12:30:00,43.77,43.8,43.68,43.8,118500.0,29.7187,29.7391,29.6576,29.7391,118500.0
2010-12-31 13:00:00,43.8,43.94,43.8,43.85,106000.0,29.7391,29.8341,29.7391,29.773,106000.0
2010-12-31 13:30:00,43.85,43.9,43.75,43.89,133500.0,29.773,29.807,29.7051,29.8002,133500.0
2010-12-31 14:00:00,43.9,43.99,43.87,43.93,192500.0,29.807,29.8681,29.7866,29.8274,192500.0
2010-12-31 14:30:00,43.92,43.93,43.72,43.79,134200.0,29.8206,29.8274,29.6848,29.7323,134200.0
2010-12-31 15:00:00,43.79,43.95,43.78,43.95,182400.0,29.7323,29.8409,29.7255,29.8409,182400.0
2010-12-31 15:30:00,43.94,44.0,43.76,43.84,508300.0,29.8341,29.8749,29.7119,29.7663,508300.0
2011-01-03 09:30:00,44.24,44.29,43.92,44.13,282900.0,30.0378,30.0718,29.8206,29.9632,282900.0
2011-01-03 10:00:00,44.12,44.12,43.92,44.01,336400.0,29.9564,29.9564,29.8206,29.8817,336400.0
2011-01-03 10:30:00,44.0,44.24,44.0,44.24,238100.0,29.8749,30.0378,29.8749,30.0378,238100.0
2011-01-03 11:00:00,44.23,44.37,44.17,44.35,179000.0,30.0311,30.1261,29.9903,30.1125,179000.0
2011-01-03 11:30:00,44.35,44.5,44.35,44.44,182600.0,30.1125,30.2144,30.1125,30.1736,182600.0
2011-01-03 12:00:00,44.45,44.56,44.4,44.51,150800.0,30.1804,30.2551,30.1465,30.2212,150800.0
2011-01-03 12:30:00,44.52,44.55,44.46,44.49,85500.0,30.228,30.2483,30.1872,30.2076,85500.0
2011-01-03 13:00:00,44.5,44.54,44.44,44.45,107100.0,30.2144,30.2415,30.1736,30.1804,107100.0
2011-01-03 13:30:00,44.46,44.57,44.39,44.56,139400.0,30.1872,30.2619,30.1397,30.2551,139400.0
2011-01-03 14:00:00,44.55,44.59,44.35,44.35,164100.0,30.2483,30.2755,30.1125,30.1125,164100.0
2011-01-03 14:30:00,44.35,44.35,44.25,44.31,189300.0,30.1125,30.1125,30.0446,30.0854,189300.0
2011-01-03 15:00:00,44.32,44.32,44.16,44.22,262700.0,30.0922,30.0922,29.9835,30.0243,262700.0
2011-01-03 15:30:00,44.22,44.31,44.14,44.19,528500.0,30.0243,30.0854,29.9699,30.0039,528500.0
2011-01-04 09:30:00,44.26,44.51,43.96,43.97,340300.0,30.0514,30.2212,29.8477,29.8545,340300.0
2011-01-04 10:00:00,43.98,44.01,43.69,43.72,326200.0,29.8613,29.8817,29.6644,29.6848,326200.0
2011-01-04 10:30:00,43.72,43.79,43.45,43.5,457400.0,29.6848,29.7323,29.5015,29.5354,457400.0
2011-01-04 11:00:00,43.51,43.63,43.34,43.39,376100.0,29.5422,29.6237,29.4268,29.4607,376100.0
2011-01-04 11:30:00,43.38,43.39,43.26,43.27,270600.0,29.4539,29.4607,29.3724,29.3792,270600.0
2011-01-04 12:00:00,43.27,43.29,43.06,43.15,274800.0,29.3792,29.3928,29.2367,29.2978,274800.0
2011-01-04 12:30:00,43.15,43.15,42.81,42.94,448200.0,29.2978,29.2978,29.0669,29.1552,448200.0
2011-01-04 13:00:00,42.95,43.17,42.94,43.16,325700.0,29.162,29.3113,29.1552,29.3045,325700.0
2011-01-04 13:30:00,43.17,43.43,43.17,43.4,180500.0,29.3113,29.4879,29.3113,29.4675,180500.0
2011-01-04 14:00:00,43.41,43.62,43.38,43.61,162700.0,29.4743,29.6169,29.4539,29.6101,162700.0
2011-01-04 14:30:00,43.61,43.66,43.5,43.59,150700.0,29.6101,29.644,29.5354,29.5965,150700.0
2011-01-04 15:00:00,43.59,43.78,43.58,43.75,240300.0,29.5965,29.7255,29.5897,29.7051,240300.0
2011-01-04 15:30:00,43.75,43.87,43.6,43.8,635200.0,29.7051,29.7866,29.6033,29.7391,635200.0
2011-01-05 09:30:00,43.54,43.72,43.14,43.68,470500.0,29.5626,29.6848,29.291,29.6576,470500.0
2011-01-05 10:00:00,43.69,44.07,43.55,43.91,348800.0,29.6644,29.9224,29.5693,29.8138,348800.0
2011-01-05 10:30:00,43.91,43.94,43.71,43.76,356800.0,29.8138,29.8341,29.678,29.7119,356800.0
2011-01-05 11:00:00,43.76,44.02,43.65,43.99,173600.0,29.7119,29.8885,29.6372,29.8681,173600.0
2011-01-05 11:30:00,43.99,44.25,43.99,44.21,214900.0,29.8681,30.0446,29.8681,30.0175,214900.0
2011-01-05 12:00:00,44.21,44.41,44.21,44.37,199200.0,30.0175,30.1533,30.0175,30.1261,199200.0
2011-01-05 12:30:00,44.37,44.48,44.34,44.35,197900.0,30.1261,30.2008,30.1057,30.1125,197900.0
2011-01-05 13:00:00,44.36,44.45,44.35,44.41,161000.0,30.1193,30.1804,30.1125,30.1533,161000.0
2011-01-05 13:30:00,44.41,44.56,44.36,44.54,153100.0,30.1533,30.2551,30.1193,30.2415,153100.0
2011-01-05 14:00:00,44.55,44.7,44.49,44.5,301200.0,30.2483,30.3502,30.2076,30.2144,301200.0
2011-01-05 14:30:00,44.49,44.5,44.15,44.23,330300.0,30.2076,30.2144,29.9767,30.0311,330300.0
2011-01-05 15:00:00,44.24,44.3,44.13,44.29,316400.0,30.0378,30.0786,29.9632,30.0718,316400.0
2011-01-05 15:30:00,44.3,44.33,44.18,44.31,453000.0,30.0786,30.0989,29.9971,30.0854,453000.0
2011-01-06 09:30:00,44.24,44.3,43.88,44.11,204600.0,30.0378,30.0786,29.7934,29.9496,204600.0
2011-01-06 10:00:00,44.11,44.23,43.83,44.22,244400.0,29.9496,30.0311,29.7595,30.0243,244400.0
2011-01-06 10:30:00,44.22,44.51,44.2,44.32,323500.0,30.0243,30.2212,30.0107,30.0922,323500.0
2011-01-06 11:00:00,44.33,44.33,43.94,44.23,231100.0,30.0989,30.0989,29.8341,30.0311,231100.0
2011-01-06 11:30:00,44.23,44.33,44.1,44.13,153400.0,30.0311,30.0989,29.9428,29.9632,153400.0
2011-01-06 12:00:00,44.14,44.16,43.94,44.01,132800.0,29.9699,29.9835,29.8341,29.8817,132800.0
2011-01-06 12:30:00,44.01,44.08,43.92,44.05,80500.0,29.8817,29.9292,29.8206,29.9088,80500.0
2011-01-06 13:00:00,44.04,44.04,43.93,43.93,95600.0,29.902,29.902,29.8274,29.8274,95600.0
2011-01-06 13:30:00,43.94,44.12,43.91,44.11,124300.0,29.8341,29.9564,29.8138,29.9496,124300.0
2011-01-06 14:00:00,44.1,44.26,44.08,44.08,215200.0,29.9428,30.0514,29.9292,29.9292,215200.0
2011-01-06 14:30:00,44.08,44.08,43.86,43.96,178200.0,29.9292,29.9292,29.7798,29.8477,178200.0
2011-01-06 15:00:00,43.96,44.03,43.81,43.89,148400.0,29.8477,29.8953,29.7459,29.8002,148400.0
2011-01-06 15:30:00,43.89,43.97,43.85,43.92,409000.0,29.8002,29.8545,29.773,29.8206,409000.0
2011-01-07 09:30:00,43.89,44.35,43.81,43.91,602700.0,29.8002,30.1125,29.7459,29.8138,602700.0
2011-01-07 10:00:00,43.91,44.38,43.84,44.36,528200.0,29.8138,30.1329,29.7663,30.1193,528200.0
2011-01-07 10:30:00,44.36,44.45,43.98,43.98,645100.0,30.1193,30.1804,29.8613,29.8613,645100.0
2011-01-07 11:00:00,43.99,44.15,43.76,43.85,406500.0,29.8681,29.9767,29.7119,29.773,406500.0
2011-01-07 11:30:00,43.85,44.02,43.66,43.84,406200.0,29.773,29.8885,29.644,29.7663,406200.0
2011-01-07 12:00:00,43.84,43.85,43.67,43.67,191300.0,29.7663,29.773,29.6508,29.6508,191300.0
2011-01-07 12:30:00,43.67,43.75,43.32,43.74,653300.0,29.6508,29.7051,29.4132,29.6984,653300.0
2011-01-07 13:00:00,43.74,43.99,43.68,43.87,279700.0,29.6984,29.8681,29.6576,29.7866,279700.0
2011-01-07 13:30:00,43.87,44.11,43.84,43.84,314600.0,29.7866,29.9496,29.7663,29.7663,314600.0
2011-01-07 14:00:00,43.84,44.0,43.83,43.99,202100.0,29.7663,29.8749,29.7595,29.8681,202100.0
2011-01-07 14:30:00,43.98,44.01,43.94,43.98,224700.0,29.8613,29.8817,29.8341,29.8613,224700.0
2011-01-07 15:00:00,43.98,44.05,43.91,43.93,230200.0,29.8613,29.9088,29.8138,29.8274,230200.0
2011-01-07 15:30:00,43.93,44.02,43.85,43.99,652200.0,29.8274,29.8885,29.773,29.8681,652200.0
2011-01-10 09:30:00,43.86,43.86,43.17,43.2,422600.0,29.7798,29.7798,29.3113,29.3317,422600.0
2011-01-10 10:00:00,43.18,43.47,43.17,43.41,242400.0,29.3181,29.515,29.3113,29.4743,242400.0
2011-01-10 10:30:00,43.44,43.61,43.29,43.4,183000.0,29.4947,29.6101,29.3928,29.4675,183000.0
2011-01-10 11:00:00,43.39,43.61,43.31,43.59,118800.0,29.4607,29.6101,29.4064,29.5965,118800.0
2011-01-10 11:30:00,43.58,43.75,43.42,43.71,214600.0,29.5897,29.7051,29.4811,29.678,214600.0
2011-01-10 12:00:00,43.71,43.9,43.68,43.88,252700.0,29.678,29.807,29.6576,29.7934,252700.0
2011-01-10 12:30:00,43.88,43.96,43.81,43.89,128800.0,29.7934,29.8477,29.7459,29.8002,128800.0
2011-01-10 13:00:00,43.88,44.16,43.88,44.03,304700.0,29.7934,29.9835,29.7934,29.8953,304700.0
2011-01-10 13:30:00,44.03,44.05,43.92,43.92,86800.0,29.8953,29.9088,29.8206,29.8206,86800.0
2011-01-10 14:00:00,43.92,43.92,43.82,43.88,133600.0,29.8206,29.8206,29.7527,29.7934,133600.0
2011-01-10 14:30:00,43.87,43.88,43.77,43.79,179400.0,29.7866,29.7934,29.7187,29.7323,179400.0
2011-01-10 15:00:00,43.78,43.8,43.72,43.77,360300.0,29.7255,29.7391,29.6848,29.7187,360300.0
2011-01-10 15:30:00,43.77,43.79,43.69,43.71,1319100.0,29.7187,29.7323,29.6644,29.678,1319100.0
2011-01-11 09:30:00,43.86,44.16,43.84,44.1,374000.0,29.7798,29.9835,29.7663,29.9428,374000.0
2011-01-11 10:00:00,44.1,44.36,43.98,44.33,262000.0,29.9428,30.1193,29.8613,30.0989,262000.0
2011-01-11 10:30:00,44.32,44.4,44.19,44.4,211100.0,30.0922,30.1465,30.0039,30.1465,211100.0
2011-01-11 11:00:00,44.4,44.6,44.39,44.6,364400.0,30.1465,30.2823,30.1397,30.2823,364400.0
2011-01-11 11:30:00,44.6,44.68,44.5,44.6,334200.0,30.2823,30.3366,30.2144,30.2823,334200.0
2011-01-11 12:00:00,44.6,44.76,44.54,44.76,414200.0,30.2823,30.3909,30.2415,30.3909,414200.0
2011-01-11 12:30:00,44.76,44.82,44.71,44.77,214300.0,30.3909,30.4316,30.357,30.3977,214300.0
2011-01-11 13:00:00,44.77,44.77,44.51,44.57,295000.0,30.3977,30.3977,30.2212,30.2619,295000.0
2011-01-11 13:30:00,44.57,44.63,44.5,44.51,286000.0,30.2619,30.3026,30.2144,30.2212,286000.0
2011-01-11 14:00:00,44.51,44.6,44.39,44.59,140700.0,30.2212,30.2823,30.1397,30.2755,140700.0
2011-01-11 14:30:00,44.6,44.62,44.49,44.6,206900.0,30.2823,30.2959,30.2076,30.2823,206900.0
2011-01-11 15:00:00,44.6,44.69,44.55,44.55,266400.0,30.2823,30.3434,30.2483,30.2483,266400.0
2011-01-11 15:30:00,44.55,44.74,44.48,44.73,682300.0,30.2483,30.3773,30.2008,30.3705,682300.0
2011-01-12 09:30:00,44.96,45.25,44.51,44.53,621800.0,30.5267,30.7236,30.2212,30.2347,621800.0
2011-01-12 10:00:00,44.53,44.71,44.36,44.6,357100.0,30.2347,30.357,30.1193,30.2823,357100.0
2011-01-12 10:30:00,44.6,44.85,44.44,44.85,184300.0,30.2823,30.452,30.1736,30.452,184300.0
2011-01-12 11:00:00,44.85,44.98,44.69,44.8,228600.0,30.452,30.5403,30.3434,30.4181,228600.0
2011-01-12 11:30:00,44.78,44.79,44.62,44.7,99900.0,30.4045,30.4113,30.2959,30.3502,99900.0
2011-01-12 12:00:00,44.71,44.82,44.64,44.78,174000.0,30.357,30.4316,30.3094,30.4045,174000.0
2011-01-12 12:30:00,44.78,44.88,44.77,44.8,122700.0,30.4045,30.4724,30.3977,30.4181,122700.0
2011-01-12 13:00:00,44.8,44.83,44.66,44.75,159800.0,30.4181,30.4384,30.323,30.3841,159800.0
2011-01-12 13:30:00,44.74,44.89,44.72,44.83,82800.0,30.3773,30.4792,30.3637,30.4384,82800.0
2011-01-12 14:00:00,44.83,44.87,44.65,44.68,144700.0,30.4384,30.4656,30.3162,30.3366,144700.0
2011-01-12 14:30:00,44.67,44.8,44.65,44.79,119800.0,30.3298,30.4181,30.3162,30.4113,119800.0
2011-01-12 15:00:00,44.8,44.8,44.66,44.75,262000.0,30.4181,30.4181,30.323,30.3841,262000.0
2011-01-12 15:30:00,44.74,44.78,44.6,44.75,483100.0,30.3773,30.4045,30.2823,30.3841,483100.0
2011-01-13 09:30:00,44.73,45.13,44.66,45.01,341200.0,30.3705,30.6421,30.323,30.5607,341200.0
2011-01-13 10:00:00,45.0,45.21,44.77,45.19,339300.0,30.5539,30.6964,30.3977,30.6829,339300.0
2011-01-13 10:30:00,45.19,45.2,44.93,44.96,157100.0,30.6829,30.6897,30.5063,30.5267,157100.0
2011-01-13 11:00:00,44.96,45.08,44.92,45.01,122700.0,30.5267,30.6082,30.4995,30.5607,122700.0
2011-01-13 11:30:00,45.01,45.18,45.01,45.13,152100.0,30.5607,30.6761,30.5607,30.6421,152100.0
2011-01-13 12:00:00,45.12,45.24,45.1,45.23,152900.0,30.6353,30.7168,30.6218,30.71,152900.0
2011-01-13 12:30:00,45.22,45.22,45.08,45.15,97900.0,30.7032,30.7032,30.6082,30.6557,97900.0
2011-01-13 13:00:00,45.14,45.17,45.02,45.08,101400.0,30.6489,30.6693,30.5674,30.6082,101400.0
2011-01-13 13:30:00,45.08,45.09,44.92,44.92,142800.0,30.6082,30.615,30.4995,30.4995,142800.0
2011-01-13 14:00:00,44.92,44.94,44.78,44.81,147200.0,30.4995,30.5131,30.4045,30.4249,147200.0
2011-01-13 14:30:00,44.81,44.89,44.65,44.67,182400.0,30.4249,30.4792,30.3162,30.3298,182400.0
2011-01-13 15:00:00,44.67,44.77,44.55,44.62,194800.0,30.3298,30.3977,30.2483,30.2959,194800.0
2011-01-13 15:30:00,44.61,44.72,44.59,44.7,455100.0,30.2891,30.3637,30.2755,30.3502,455100.0
2011-01-14 09:30:00,44.55,44.74,44.51,44.57,145100.0,30.2483,30.3773,30.2212,30.2619,145100.0
2011-01-14 10:00:00,44.58,44.65,44.19,44.2,179900.0,30.2687,30.3162,30.0039,30.0107,179900.0
2011-01-14 10:30:00,44.18,44.45,44.13,44.31,171200.0,29.9971,30.1804,29.9632,30.0854,171200.0
2011-01-14 11:00:00,44.31,44.49,44.24,44.33,174700.0,30.0854,30.2076,30.0378,30.0989,174700.0
2011-01-14 11:30:00,44.33,44.36,44.19,44.33,132800.0,30.0989,30.1193,30.0039,30.0989,132800.0
2011-01-14 12:00:00,44.32,44.41,44.28,44.29,84800.0,30.0922,30.1533,30.065,30.0718,84800.0
2011-01-14 12:30:00,44.29,44.35,44.25,44.26,173900.0,30.0718,30.1125,30.0446,30.0514,173900.0
2011-01-14 13:00:00,44.25,44.28,44.14,44.15,119000.0,30.0446,30.065,29.9699,29.9767,119000.0
2011-01-14 13:30:00,44.15,44.31,44.1,44.3,181700.0,29.9767,30.0854,29.9428,30.0786,181700.0
2011-01-14 14:00:00,44.3,44.3,44.2,44.22,215300.0,30.0786,30.0786,30.0107,30.0243,215300.0
2011-01-14 14:30:00,44.22,44.29,44.15,44.18,201300.0,30.0243,30.0718,29.9767,29.9971,201300.0
2011-01-14 15:00:00,44.18,44.25,44.12,44.19,213000.0,29.9971,30.0446,29.9564,30.0039,213000.0
2011-01-14 15:30:00,44.19,44.27,44.12,44.19,644200.0,30.0039,30.0582,29.9564,30.0039,644200.0
2011-01-18 09:30:00,44.61,45.0,44.5,44.92,464300.0,30.2891,30.5539,30.2144,30.4995,464300.0
2011-01-18 10:00:00,44.92,45.2,44.82,45.16,453000.0,30.4995,30.6897,30.4316,30.6625,453000.0
2011-01-18 10:30:00,45.16,45.16,44.84,44.98,206600.0,30.6625,30.6625,30.4452,30.5403,206600.0
2011-01-18 11:00:00,44.98,45.06,44.74,44.76,195000.0,30.5403,30.5946,30.3773,30.3909,195000.0
2011-01-18 11:30:00,44.77,44.91,44.76,44.81,126600.0,30.3977,30.4928,30.3909,30.4249,126600.0
2011-01-18 12:00:00,44.81,44.85,44.74,44.79,91300.0,30.4249,30.452,30.3773,30.4113,91300.0
2011-01-18 12:30:00,44.77,44.81,44.7,44.72,72800.0,30.3977,30.4249,30.3502,30.3637,72800.0
2011-01-18 13:00:00,44.72,44.78,44.66,44.67,65900.0,30.3637,30.4045,30.323,30.3298,65900.0
2011-01-18 13:30:00,44.67,44.79,44.66,44.73,110400.0,30.3298,30.4113,30.323,30.3705,110400.0
2011-01-18 14:00:00,44.72,44.85,44.72,44.82,91100.0,30.3637,30.452,30.3637,30.4316,91100.0
2011-01-18 14:30:00,44.81,44.87,44.77,44.83,104800.0,30.4249,30.4656,30.3977,30.4384,104800.0
2011-01-18 15:00:00,44.83,44.88,44.77,44.84,142500.0,30.4384,30.4724,30.3977,30.4452,142500.0
2011-01-18 15:30:00,44.84,45.06,44.81,45.05,590000.0,30.4452,30.5946,30.4249,30.5878,590000.0
2011-01-19 09:30:00,45.07,45.19,44.35,44.44,270000.0,30.6014,30.6829,30.1125,30.1736,270000.0
2011-01-19 10:00:00,44.43,44.52,44.26,44.31,331000.0,30.1668,30.228,30.0514,30.0854,331000.0
2011-01-19 10:30:00,44.32,44.34,44.1,44.22,249300.0,30.0922,30.1057,29.9428,30.0243,249300.0
2011-01-19 11:00:00,44.23,44.25,44.0,44.01,263200.0,30.0311,30.0446,29.8749,29.8817,263200.0
2011-01-19 11:30:00,44.01,44.34,44.0,44.28,223200.0,29.8817,30.1057,29.8749,30.065,223200.0
2011-01-19 12:00:00,44.29,44.35,44.13,44.19,153800.0,30.0718,30.1125,29.9632,30.0039,153800.0
2011-01-19 12:30:00,44.18,44.18,44.0,44.17,298700.0,29.9971,29.9971,29.8749,29.9903,298700.0
2011-01-19 13:00:00,44.17,44.17,44.03,44.1,136700.0,29.9903,29.9903,29.8953,29.9428,136700.0
2011-01-19 13:30:00,44.11,44.2,44.06,44.11,63500.0,29.9496,30.0107,29.9156,29.9496,63500.0
2011-01-19 14:00:00,44.12,44.14,43.94,43.94,142700.0,29.9564,29.9699,29.8341,29.8341,142700.0
2011-01-19 14:30:00,43.94,44.0,43.72,43.75,410100.0,29.8341,29.8749,29.6848,29.7051,410100.0
2011-01-19 15:00:00,43.76,43.98,43.65,43.96,670700.0,29.7119,29.8613,29.6372,29.8477,670700.0
2011-01-19 15:30:00,43.96,44.01,43.72,43.79,1416600.0,29.8477,29.8817,29.6848,29.7323,1416600.0
2011-01-20 09:30:00,43.58,43.97,43.31,43.67,647500.0,29.5897,29.8545,29.4064,29.6508,647500.0
2011-01-20 10:00:00,43.68,44.18,43.6,43.97,549800.0,29.6576,29.9971,29.6033,29.8545,549800.0
2011-01-20 10:30:00,43.96,44.25,43.9,44.05,554500.0,29.8477,30.0446,29.807,29.9088,554500.0
2011-01-20 11:00:00,44.03,44.36,44.01,44.34,507500.0,29.8953,30.1193,29.8817,30.1057,507500.0
2011-01-20 11:30:00,44.33,44.33,44.1,44.25,393200.0,30.0989,30.0989,29.9428,30.0446,393200.0
2011-01-20 12:00:00,44.26,44.34,44.18,44.22,124600.0,30.0514,30.1057,29.9971,30.0243,124600.0
2011-01-20 12:30:00,44.21,44.4,44.21,44.37,91200.0,30.0175,30.1465,30.0175,30.1261,91200.0
2011-01-20 13:00:00,44.37,44.37,44.24,44.31,196000.0,30.1261,30.1261,30.0378,30.0854,196000.0
2011-01-20 13:30:00,44.31,44.31,44.09,44.19,292100.0,30.0854,30.0854,29.936,30.0039,292100.0
2011-01-20 14:00:00,44.19,44.43,44.15,44.4,178900.0,30.0039,30.1668,29.9767,30.1465,178900.0
2011-01-20 14:30:00,44.4,44.56,44.4,44.55,252900.0,30.1465,30.2551,30.1465,30.2483,252900.0
2011-01-20 15:00:00,44.55,44.61,44.41,44.52,354900.0,30.2483,30.2891,30.1533,30.228,354900.0
2011-01-20 15:30:00,44.52,44.64,44.42,44.63,852000.0,30.228,30.3094,30.1601,30.3026,852000.0
2011-01-21 09:30:00,45.05,45.32,44.68,45.17,699100.0,30.5878,30.7711,30.3366,30.6693,699100.0
2011-01-21 10:00:00,45.18,45.26,44.99,45.08,431700.0,30.6761,30.7304,30.5471,30.6082,431700.0
2011-01-21 10:30:00,45.07,45.18,44.9,44.93,309700.0,30.6014,30.6761,30.486,30.5063,309700.0
2011-01-21 11:00:00,44.94,45.06,44.85,44.91,269100.0,30.5131,30.5946,30.452,30.4928,269100.0
2011-01-21 11:30:00,44.91,44.92,44.48,44.54,250400.0,30.4928,30.4995,30.2008,30.2415,250400.0
2011-01-21 12:00:00,44.53,44.95,44.52,44.95,193900.0,30.2347,30.5199,30.228,30.5199,193900.0
2011-01-21 12:30:00,44.96,44.99,44.61,44.65,236000.0,30.5267,30.5471,30.2891,30.3162,236000.0
2011-01-21 13:00:00,44.65,44.66,44.53,44.55,116600.0,30.3162,30.323,30.2347,30.2483,116600.0
2011-01-21 13:30:00,44.54,44.72,44.51,44.72,107200.0,30.2415,30.3637,30.2212,30.3637,107200.0
2011-01-21 14:00:00,44.71,44.83,44.68,44.78,238400.0,30.357,30.4384,30.3366,30.4045,238400.0
2011-01-21 14:30:00,44.79,44.92,44.78,44.88,291700.0,30.4113,30.4995,30.4045,30.4724,291700.0
2011-01-21 15:00:00,44.88,44.9,44.68,44.72,321800.0,30.4724,30.486,30.3366,30.3637,321800.0
2011-01-21 15:30:00,44.73,44.73,44.44,44.55,814600.0,30.3705,30.3705,30.1736,30.2483,814600.0
2011-01-24 09:30:00,44.66,45.33,44.51,44.92,361100.0,30.323,30.7779,30.2212,30.4995,361100.0
2011-01-24 10:00:00,44.93,45.1,44.79,45.01,202100.0,30.5063,30.6218,30.4113,30.5607,202100.0
2011-01-24 10:30:00,45.01,45.13,44.89,44.96,162400.0,30.5607,30.6421,30.4792,30.5267,162400.0
2011-01-24 11:00:00,44.95,45.23,44.9,45.16,258300.0,30.5199,30.71,30.486,30.6625,258300.0
2011-01-24 11:30:00,45.17,45.34,45.14,45.34,220200.0,30.6693,30.7847,30.6489,30.7847,220200.0
2011-01-24 12:00:00,45.33,45.46,45.19,45.21,186500.0,30.7779,30.8662,30.6829,30.6964,186500.0
2011-01-24 12:30:00,45.22,45.31,45.03,45.04,135800.0,30.7032,30.7643,30.5742,30.581,135800.0
2011-01-24 13:00:00,45.04,45.08,44.98,44.99,143100.0,30.581,30.6082,30.5403,30.5471,143100.0
2011-01-24 13:30:00,45.0,45.11,44.9,44.98,229900.0,30.5539,30.6285,30.486,30.5403,229900.0
2011-01-24 14:00:00,44.98,45.07,44.93,44.94,133600.0,30.5403,30.6014,30.5063,30.5131,133600.0
2011-01-24 14:30:00,44.94,45.07,44.88,44.89,154300.0,30.5131,30.6014,30.4724,30.4792,154300.0
2011-01-24 15:00:00,44.9,44.95,44.79,44.82,178100.0,30.486,30.5199,30.4113,30.4316,178100.0
2011-01-24 15:30:00,44.83,45.1,44.79,45.09,428600.0,30.4384,30.6218,30.4113,30.615,428600.0
2011-01-25 09:30:00,44.55,45.2,44.54,44.7,567300.0,30.2483,30.6897,30.2415,30.3502,567300.0
2011-01-25 10:00:00,44.69,44.76,44.35,44.46,190600.0,30.3434,30.3909,30.1125,30.1872,190600.0
2011-01-25 10:30:00,44.47,44.76,44.46,44.63,203000.0,30.194,30.3909,30.1872,30.3026,203000.0
2011-01-25 11:00:00,44.64,44.65,44.27,44.29,277900.0,30.3094,30.3162,30.0582,30.0718,277900.0
2011-01-25 11:30:00,44.3,44.33,44.17,44.21,332300.0,30.0786,30.0989,29.9903,30.0175,332300.0
2011-01-25 12:00:00,44.21,44.57,44.21,44.51,442800.0,30.0175,30.2619,30.0175,30.2212,442800.0
2011-01-25 12:30:00,44.52,44.6,44.46,44.47,236300.0,30.228,30.2823,30.1872,30.194,236300.0
2011-01-25 13:00:00,44.47,44.51,44.4,44.42,116600.0,30.194,30.2212,30.1465,30.1601,116600.0
2011-01-25 13:30:00,44.41,44.48,44.36,44.39,139500.0,30.1533,30.2008,30.1193,30.1397,139500.0
2011-01-25 14:00:00,44.39,44.46,44.3,44.34,210600.0,30.1397,30.1872,30.0786,30.1057,210600.0
2011-01-25 14:30:00,44.35,44.5,44.33,44.41,199100.0,30.1125,30.2144,30.0989,30.1533,199100.0
2011-01-25 15:00:00,44.41,44.67,44.38,44.67,317600.0,30.1533,30.3298,30.1329,30.3298,317600.0
2011-01-25 15:30:00,44.67,45.01,44.63,44.94,710100.0,30.3298,30.5607,30.3026,30.5131,710100.0
2011-01-26 09:30:00,45.25,46.34,45.25,46.33,654500.0,30.7236,31.4637,30.7236,31.4569,654500.0
2011-01-26 10:00:00,46.34,46.46,46.21,46.39,646100.0,31.4637,31.5452,31.3754,31.4976,646100.0
2011-01-26 10:30:00,46.38,46.5,46.34,46.42,441900.0,31.4908,31.5723,31.4637,31.518,441900.0
2011-01-26 11:00:00,46.4,46.41,46.15,46.24,422100.0,31.5044,31.5112,31.3347,31.3958,422100.0
2011-01-26 11:30:00,46.23,46.33,46.2,46.24,375200.0,31.389,31.4569,31.3686,31.3958,375200.0
2011-01-26 12:00:00,46.24,46.32,46.18,46.23,232200.0,31.3958,31.4501,31.3551,31.389,232200.0
2011-01-26 12:30:00,46.24,46.3,46.04,46.04,249100.0,31.3958,31.4365,31.26,31.26,249100.0
2011-01-26 13:00:00,46.04,46.11,45.99,46.11,153900.0,31.26,31.3075,31.226,31.3075,153900.0
2011-01-26 13:30:00,46.1,46.19,46.01,46.02,165600.0,31.3007,31.3618,31.2396,31.2464,165600.0
2011-01-26 14:00:00,46.01,46.34,46.0,46.33,357500.0,31.2396,31.4637,31.2328,31.4569,357500.0
2011-01-26 14:30:00,46.33,46.57,46.25,46.55,591400.0,31.4569,31.6199,31.4026,31.6063,591400.0
2011-01-26 15:00:00,46.55,46.56,46.4,46.49,497700.0,31.6063,31.6131,31.5044,31.5655,497700.0
2011-01-26 15:30:00,46.49,46.65,46.35,46.51,956900.0,31.5655,31.6742,31.4705,31.5791,956900.0
2011-01-27 09:30:00,46.73,46.73,45.46,46.0,771500.0,31.7285,31.7285,30.8662,31.2328,771500.0
2011-01-27 10:00:00,46.0,46.2,45.81,46.01,419400.0,31.2328,31.3686,31.1038,31.2396,419400.0
2011-01-27 10:30:00,46.01,46.1,45.26,45.32,823900.0,31.2396,31.3007,30.7304,30.7711,823900.0
2011-01-27 11:00:00,45.31,45.49,45.06,45.06,741000.0,30.7643,30.8866,30.5946,30.5946,741000.0
2011-01-27 11:30:00,45.06,45.14,44.82,45.01,392900.0,30.5946,30.6489,30.4316,30.5607,392900.0
2011-01-27 12:00:00,44.99,45.24,44.88,45.24,154100.0,30.5471,30.7168,30.4724,30.7168,154100.0
2011-01-27 12:30:00,45.25,45.3,45.19,45.28,164400.0,30.7236,30.7576,30.6829,30.744,164400.0
2011-01-27 13:00:00,45.28,45.39,45.23,45.28,237000.0,30.744,30.8187,30.71,30.744,237000.0
2011-01-27 13:30:00,45.28,45.33,45.18,45.3,248400.0,30.744,30.7779,30.6761,30.7576,248400.0
2011-01-27 14:00:00,45.31,45.36,45.18,45.19,237800.0,30.7643,30.7983,30.6761,30.6829,237800.0
2011-01-27 14:30:00,45.19,45.32,45.01,45.17,313600.0,30.6829,30.7711,30.5607,30.6693,313600.0
2011-01-27 15:00:00,45.18,45.38,45.15,45.36,226900.0,30.6761,30.8119,30.6557,30.7983,226900.0
2011-01-27 15:30:00,45.35,45.49,45.25,45.39,747600.0,30.7915,30.8866,30.7236,30.8187,747600.0
2011-01-28 09:30:00,46.12,46.5,45.92,46.11,886900.0,31.3143,31.5723,31.1785,31.3075,886900.0
2011-01-28 10:00:00,46.1,46.11,45.56,45.67,513800.0,31.3007,31.3075,30.9341,31.0088,513800.0
2011-01-28 10:30:00,45.68,45.82,45.5,45.54,530200.0,31.0156,31.1106,30.8933,30.9205,530200.0
2011-01-28 11:00:00,45.54,45.73,45.46,45.58,324400.0,30.9205,31.0495,30.8662,30.9477,324400.0
2011-01-28 11:30:00,45.58,45.6,45.14,45.22,384100.0,30.9477,30.9612,30.6489,30.7032,384100.0
2011-01-28 12:00:00,45.23,45.43,45.11,45.38,314000.0,30.71,30.8458,30.6285,30.8119,314000.0
2011-01-28 12:30:00,45.36,45.58,45.34,45.41,248300.0,30.7983,30.9477,30.7847,30.8322,248300.0
2011-01-28 13:00:00,45.41,45.44,45.15,45.2,211000.0,30.8322,30.8526,30.6557,30.6897,211000.0
2011-01-28 13:30:00,45.21,45.39,45.14,45.37,216000.0,30.6964,30.8187,30.6489,30.8051,216000.0
2011-01-28 14:00:00,45.36,45.39,45.22,45.3,213000.0,30.7983,30.8187,30.7032,30.7576,213000.0
2011-01-28 14:30:00,45.29,45.55,45.21,45.41,343900.0,30.7508,30.9273,30.6964,30.8322,343900.0
2011-01-28 15:00:00,45.41,45.46,45.1,45.13,360100.0,30.8322,30.8662,30.6218,30.6421,360100.0
2011-01-28 15:30:00,45.13,45.19,44.98,45.08,940800.0,30.6421,30.6829,30.5403,30.6082,940800.0
2011-01-31 09:30:00,45.34,45.94,45.32,45.7,352300.0,30.7847,31.1921,30.7711,31.0291,352300.0
2011-01-31 10:00:00,45.69,45.8,45.41,45.66,257500.0,31.0224,31.097,30.8322,31.002,257500.0
2011-01-31 10:30:00,45.66,45.77,45.55,45.7,169000.0,31.002,31.0767,30.9273,31.0291,169000.0
2011-01-31 11:00:00,45.7,45.93,45.68,45.91,207500.0,31.0291,31.1853,31.0156,31.1717,207500.0
2011-01-31 11:30:00,45.91,45.95,45.85,45.9,181500.0,31.1717,31.1989,31.131,31.1649,181500.0
2011-01-31 12:00:00,45.9,46.04,45.88,45.98,179600.0,31.1649,31.26,31.1514,31.2193,179600.0
2011-01-31 12:30:00,45.98,46.03,45.88,45.88,153500.0,31.2193,31.2532,31.1514,31.1514,153500.0
2011-01-31 13:00:00,45.89,45.94,45.82,45.85,124800.0,31.1581,31.1921,31.1106,31.131,124800.0
2011-01-31 13:30:00,45.85,45.86,45.74,45.75,178700.0,31.131,31.1378,31.0563,31.0631,178700.0
2011-01-31 14:00:00,45.76,45.98,45.76,45.89,264300.0,31.0699,31.2193,31.0699,31.1581,264300.0
2011-01-31 14:30:00,45.88,45.98,45.72,45.74,337400.0,31.1514,31.2193,31.0427,31.0563,337400.0
2011-01-31 15:00:00,45.74,45.94,45.73,45.77,364600.0,31.0563,31.1921,31.0495,31.0767,364600.0
2011-01-31 15:30:00,45.77,45.99,45.69,45.9,1365400.0,31.0767,31.226,31.0224,31.1649,1365400.0
2011-02-01 09:30:00,46.24,46.68,46.16,46.6,352200.0,31.3958,31.6945,31.3415,31.6402,352200.0
2011-02-01 10:00:00,46.6,46.85,46.54,46.81,310700.0,31.6402,31.81,31.5995,31.7828,310700.0
2011-02-01 10:30:00,46.81,47.11,46.8,47.0,520200.0,31.7828,31.9865,31.776,31.9118,520200.0
2011-02-01 11:00:00,47.01,47.06,46.8,47.0,350700.0,31.9186,31.9525,31.776,31.9118,350700.0
2011-02-01 11:30:00,47.0,47.21,47.0,47.14,285700.0,31.9118,32.0544,31.9118,32.0069,285700.0
2011-02-01 12:00:00,47.14,47.15,46.99,47.09,177900.0,32.0069,32.0137,31.905,31.9729,177900.0
2011-02-01 12:30:00,47.09,47.32,47.05,47.32,277000.0,31.9729,32.1291,31.9458,32.1291,277000.0
2011-02-01 13:00:00,47.32,47.34,47.12,47.2,155600.0,32.1291,32.1427,31.9933,32.0476,155600.0
2011-02-01 13:30:00,47.19,47.22,47.06,47.07,147000.0,32.0408,32.0612,31.9525,31.9593,147000.0
2011-02-01 14:00:00,47.07,47.19,47.01,47.03,167900.0,31.9593,32.0408,31.9186,31.9322,167900.0
2011-02-01 14:30:00,47.04,47.18,47.03,47.18,293000.0,31.939,32.034,31.9322,32.034,293000.0
2011-02-01 15:00:00,47.19,47.22,47.12,47.18,259600.0,32.0408,32.0612,31.9933,32.034,259600.0
2011-02-01 15:30:00,47.17,47.21,47.05,47.18,623100.0,32.0272,32.0544,31.9458,32.034,623100.0
2011-02-02 09:30:00,47.05,48.0,46.75,47.85,503200.0,31.9458,32.5908,31.7421,32.4889,503200.0
2011-02-02 10:00:00,47.85,48.21,47.72,48.03,476500.0,32.4889,32.7334,32.4007,32.6112,476500.0
2011-02-02 10:30:00,48.03,48.62,48.0,48.27,723800.0,32.6112,33.0117,32.5908,32.7741,723800.0
2011-02-02 11:00:00,48.26,48.37,47.74,47.78,267900.0,32.7673,32.842,32.4143,32.4414,267900.0
2011-02-02 11:30:00,47.78,47.93,47.73,47.89,163900.0,32.4414,32.5433,32.4075,32.5161,163900.0
2011-02-02 12:00:00,47.9,48.02,47.84,47.93,247700.0,32.5229,32.6044,32.4821,32.5433,247700.0
2011-02-02 12:30:00,47.93,48.18,47.89,47.95,230900.0,32.5433,32.713,32.5161,32.5568,230900.0
2011-02-02 13:00:00,47.94,48.03,47.9,48.03,206400.0,32.55,32.6112,32.5229,32.6112,206400.0
2011-02-02 13:30:00,48.03,48.18,48.0,48.11,169000.0,32.6112,32.713,32.5908,32.6655,169000.0
2011-02-02 14:00:00,48.11,48.14,48.0,48.12,232100.0,32.6655,32.6858,32.5908,32.6723,232100.0
2011-02-02 14:30:00,48.12,48.12,47.96,48.0,282800.0,32.6723,32.6723,32.5636,32.5908,282800.0
2011-02-02 15:00:00,48.0,48.0,47.82,47.82,254400.0,32.5908,32.5908,32.4686,32.4686,254400.0
2011-02-02 15:30:00,47.82,47.86,47.69,47.79,643600.0,32.4686,32.4957,32.3803,32.4482,643600.0
2011-02-03 09:30:00,47.77,47.81,47.29,47.46,293300.0,32.4346,32.4618,32.1087,32.2241,293300.0
2011-02-03 10:00:00,47.47,47.54,47.12,47.36,326300.0,32.2309,32.2785,31.9933,32.1562,326300.0
2011-02-03 10:30:00,47.36,47.56,47.2,47.49,267700.0,32.1562,32.292,32.0476,32.2445,267700.0
2011-02-03 11:00:00,47.49,47.67,47.27,47.63,266100.0,32.2445,32.3667,32.0951,32.3396,266100.0
2011-02-03 11:30:00,47.63,47.76,47.56,47.73,193600.0,32.3396,32.4278,32.292,32.4075,193600.0
2011-02-03 12:00:00,47.73,47.99,47.71,47.79,177400.0,32.4075,32.584,32.3939,32.4482,177400.0
2011-02-03 12:30:00,47.79,47.91,47.73,47.91,438100.0,32.4482,32.5297,32.4075,32.5297,438100.0
2011-02-03 13:00:00,47.9,47.9,47.76,47.87,276900.0,32.5229,32.5229,32.4278,32.5025,276900.0
2011-02-03 13:30:00,47.87,47.94,47.79,47.89,172500.0,32.5025,32.55,32.4482,32.5161,172500.0
2011-02-03 14:00:00,47.88,48.03,47.85,48.03,248500.0,32.5093,32.6112,32.4889,32.6112,248500.0
2011-02-03 14:30:00,48.02,48.22,48.02,48.14,260200.0,32.6044,32.7402,32.6044,32.6858,260200.0
2011-02-03 15:00:00,48.15,48.27,48.14,48.22,273700.0,32.6926,32.7741,32.6858,32.7402,273700.0
2011-02-03 15:30:00,48.23,48.3,48.16,48.22,664200.0,32.7469,32.7945,32.6994,32.7402,664200.0
2011-02-04 09:30:00,48.22,48.5,47.4,47.72,412000.0,32.7402,32.9303,32.1834,32.4007,412000.0
2011-02-04 10:00:00,47.71,48.05,47.65,47.97,224300.0,32.3939,32.6247,32.3531,32.5704,224300.0
2011-02-04 10:30:00,47.96,47.99,47.34,47.48,237100.0,32.5636,32.584,32.1427,32.2377,237100.0
2011-02-04 11:00:00,47.48,47.56,47.15,47.49,247200.0,32.2377,32.292,32.0137,32.2445,247200.0
2011-02-04 11:30:00,47.49,47.6,47.22,47.23,198300.0,32.2445,32.3192,32.0612,32.068,198300.0
2011-02-04 12:00:00,47.23,47.45,47.23,47.44,137700.0,32.068,32.2173,32.068,32.2106,137700.0
2011-02-04 12:30:00,47.45,47.59,47.41,47.57,110300.0,32.2173,32.3124,32.1902,32.2988,110300.0
2011-02-04 13:00:00,47.58,47.9,47.57,47.87,202300.0,32.3056,32.5229,32.2988,32.5025,202300.0
2011-02-04 13:30:00,47.88,47.95,47.75,47.93,224300.0,32.5093,32.5568,32.421,32.5433,224300.0
2011-02-04 14:00:00,47.94,47.94,47.73,47.8,221900.0,32.55,32.55,32.4075,32.455,221900.0
2011-02-04 14:30:00,47.8,47.8,47.49,47.57,183100.0,32.455,32.455,32.2445,32.2988,183100.0
2011-02-04 15:00:00,47.57,47.77,47.54,47.74,290500.0,32.2988,32.4346,32.2785,32.4143,290500.0
2011-02-04 15:30:00,47.74,48.01,47.74,47.95,547400.0,32.4143,32.5976,32.4143,32.5568,547400.0
2011-02-07 09:30:00,48.1,48.4,47.87,47.93,205200.0,32.6587,32.8624,32.5025,32.5433,205200.0
2011-02-07 10:00:00,47.95,48.42,47.94,48.4,304300.0,32.5568,32.876,32.55,32.8624,304300.0
2011-02-07 10:30:00,48.4,48.53,48.34,48.43,250700.0,32.8624,32.9506,32.8216,32.8827,250700.0
2011-02-07 11:00:00,48.43,48.53,48.36,48.49,241400.0,32.8827,32.9506,32.8352,32.9235,241400.0
2011-02-07 11:30:00,48.5,48.53,48.41,48.5,207200.0,32.9303,32.9506,32.8692,32.9303,207200.0
2011-02-07 12:00:00,48.49,48.51,48.33,48.34,174700.0,32.9235,32.9371,32.8148,32.8216,174700.0
2011-02-07 12:30:00,48.34,48.36,48.23,48.3,196700.0,32.8216,32.8352,32.7469,32.7945,196700.0
2011-02-07 13:00:00,48.31,48.33,48.15,48.17,67700.0,32.8013,32.8148,32.6926,32.7062,67700.0
2011-02-07 13:30:00,48.17,48.22,48.06,48.14,118900.0,32.7062,32.7402,32.6315,32.6858,118900.0
2011-02-07 14:00:00,48.13,48.21,48.04,48.06,99400.0,32.6791,32.7334,32.6179,32.6315,99400.0
2011-02-07 14:30:00,48.06,48.12,47.92,47.98,142900.0,32.6315,32.6723,32.5365,32.5772,142900.0
2011-02-07 15:00:00,47.98,48.05,47.9,47.94,156100.0,32.5772,32.6247,32.5229,32.55,156100.0
2011-02-07 15:30:00,47.94,48.01,47.87,47.98,394600.0,32.55,32.5976,32.5025,32.5772,394600.0
2011-02-08 09:30:00,48.18,48.36,47.51,47.71,308000.0,32.713,32.8352,32.2581,32.3939,308000.0
2011-02-08 10:00:00,47.71,47.84,47.61,47.61,355100.0,32.3939,32.4821,32.326,32.326,355100.0
2011-02-08 10:30:00,47.61,47.61,47.34,47.45,290700.0,32.326,32.326,32.1427,32.2173,290700.0
2011-02-08 11:00:00,47.45,47.55,47.36,47.45,255100.0,32.2173,32.2852,32.1562,32.2173,255100.0
2011-02-08 11:30:00,47.45,47.55,47.21,47.27,316400.0,32.2173,32.2852,32.0544,32.0951,316400.0
2011-02-08 12:00:00,47.27,47.46,47.27,47.4,146800.0,32.0951,32.2241,32.0951,32.1834,146800.0
2011-02-08 12:30:00,47.41,47.44,47.33,47.36,158000.0,32.1902,32.2106,32.1359,32.1562,158000.0
2011-02-08 13:00:00,47.37,47.38,47.14,47.14,192600.0,32.163,32.1698,32.0069,32.0069,192600.0
2011-02-08 13:30:00,47.14,47.17,47.07,47.17,216500.0,32.0069,32.0272,31.9593,32.0272,216500.0
2011-02-08 14:00:00,47.17,47.29,47.08,47.28,239600.0,32.0272,32.1087,31.9661,32.1019,239600.0
2011-02-08 14:30:00,47.28,47.55,47.28,47.44,312300.0,32.1019,32.2852,32.1019,32.2106,312300.0
2011-02-08 15:00:00,47.45,47.59,47.41,47.53,208400.0,32.2173,32.3124,32.1902,32.2717,208400.0
2011-02-08 15:30:00,47.53,47.67,47.51,47.62,476200.0,32.2717,32.3667,32.2581,32.3328,476200.0
2011-02-09 09:30:00,47.36,47.47,47.1,47.36,294400.0,32.1562,32.2309,31.9797,32.1562,294400.0
2011-02-09 10:00:00,47.36,47.61,47.31,47.39,260700.0,32.1562,32.326,32.1223,32.1766,260700.0
2011-02-09 10:30:00,47.38,47.38,47.03,47.05,275000.0,32.1698,32.1698,31.9322,31.9458,275000.0
2011-02-09 11:00:00,47.06,47.22,46.73,46.89,445900.0,31.9525,32.0612,31.7285,31.8371,445900.0
2011-02-09 11:30:00,46.88,47.04,46.86,46.98,235300.0,31.8303,31.939,31.8168,31.8982,235300.0
2011-02-09 12:00:00,46.97,46.98,46.78,46.85,201500.0,31.8914,31.8982,31.7624,31.81,201500.0
2011-02-09 12:30:00,46.84,46.97,46.83,46.85,116300.0,31.8032,31.8914,31.7964,31.81,116300.0
2011-02-09 13:00:00,46.84,47.13,46.84,47.07,323700.0,31.8032,32.0001,31.8032,31.9593,323700.0
2011-02-09 13:30:00,47.07,47.08,46.83,46.9,147700.0,31.9593,31.9661,31.7964,31.8439,147700.0
2011-02-09 14:00:00,46.9,46.92,46.56,46.62,260300.0,31.8439,31.8575,31.6131,31.6538,260300.0
2011-02-09 14:30:00,46.62,46.71,46.51,46.66,272200.0,31.6538,31.7149,31.5791,31.681,272200.0
2011-02-09 15:00:00,46.65,46.87,46.64,46.87,256000.0,31.6742,31.8235,31.6674,31.8235,256000.0
2011-02-09 15:30:00,46.86,47.05,46.78,47.04,598000.0,31.8168,31.9458,31.7624,31.939,598000.0
2011-02-10 09:30:00,46.86,47.2,46.64,46.79,329100.0,31.8168,32.0476,31.6674,31.7692,329100.0
2011-02-10 10:00:00,46.79,47.44,46.66,47.28,616500.0,31.7692,32.2106,31.681,32.1019,616500.0
2011-02-10 10:30:00,47.31,47.45,47.2,47.23,176400.0,32.1223,32.2173,32.0476,32.068,176400.0
2011-02-10 11:00:00,47.23,47.5,47.2,47.48,131700.0,32.068,32.2513,32.0476,32.2377,131700.0
2011-02-10 11:30:00,47.48,47.6,47.34,47.41,128400.0,32.2377,32.3192,32.1427,32.1902,128400.0
2011-02-10 12:00:00,47.4,47.49,47.33,47.39,72100.0,32.1834,32.2445,32.1359,32.1766,72100.0
2011-02-10 12:30:00,47.39,47.43,47.25,47.31,96800.0,32.1766,32.2038,32.0816,32.1223,96800.0
2011-02-10 13:00:00,47.31,47.33,47.2,47.24,114600.0,32.1223,32.1359,32.0476,32.0748,114600.0
2011-02-10 13:30:00,47.23,47.26,47.07,47.18,153000.0,32.068,32.0883,31.9593,32.034,153000.0
2011-02-10 14:00:00,47.18,47.32,47.14,47.24,103100.0,32.034,32.1291,32.0069,32.0748,103100.0
2011-02-10 14:30:00,47.23,47.29,47.12,47.14,100100.0,32.068,32.1087,31.9933,32.0069,100100.0
2011-02-10 15:00:00,47.14,47.36,47.14,47.35,133400.0,32.0069,32.1562,32.0069,32.1495,133400.0
2011-02-10 15:30:00,47.35,47.44,47.19,47.29,377000.0,32.1495,32.2106,32.0408,32.1087,377000.0
2011-02-11 09:30:00,47.18,47.25,46.95,47.06,158200.0,32.034,32.0816,31.8779,31.9525,158200.0
2011-02-11 10:00:00,47.08,47.28,47.02,47.25,152800.0,31.9661,32.1019,31.9254,32.0816,152800.0
2011-02-11 10:30:00,47.24,47.65,47.24,47.64,299800.0,32.0748,32.3531,32.0748,32.3464,299800.0
2011-02-11 11:00:00,47.64,47.83,47.26,47.38,336500.0,32.3464,32.4754,32.0883,32.1698,336500.0
2011-02-11 11:30:00,47.37,47.48,47.27,47.44,119400.0,32.163,32.2377,32.0951,32.2106,119400.0
2011-02-11 12:00:00,47.44,47.45,47.0,47.1,157500.0,32.2106,32.2173,31.9118,31.9797,157500.0
2011-02-11 12:30:00,47.11,47.29,47.1,47.21,128400.0,31.9865,32.1087,31.9797,32.0544,128400.0
2011-02-11 13:00:00,47.21,47.49,47.16,47.47,140700.0,32.0544,32.2445,32.0204,32.2309,140700.0
2011-02-11 13:30:00,47.46,47.52,47.36,47.52,130500.0,32.2241,32.2649,32.1562,32.2649,130500.0
2011-02-11 14:00:00,47.52,47.76,47.5,47.7,187000.0,32.2649,32.4278,32.2513,32.3871,187000.0
2011-02-11 14:30:00,47.7,47.87,47.7,47.71,207700.0,32.3871,32.5025,32.3871,32.3939,207700.0
2011-02-11 15:00:00,47.72,47.81,47.67,47.8,156700.0,32.4007,32.4618,32.3667,32.455,156700.0
2011-02-11 15:30:00,47.8,47.84,47.69,47.8,509800.0,32.455,32.4821,32.3803,32.455,509800.0
2011-02-14 09:30:00,47.76,48.35,47.73,48.24,249800.0,32.4278,32.8284,32.4075,32.7537,249800.0
2011-02-14 10:00:00,48.28,48.83,48.2,48.79,391400.0,32.7809,33.1543,32.7266,33.1272,391400.0
2011-02-14 10:30:00,48.79,48.86,48.4,48.57,204500.0,33.1272,33.1747,32.8624,32.9778,204500.0
2011-02-14 11:00:00,48.57,48.59,48.43,48.48,170900.0,32.9778,32.9914,32.8827,32.9167,170900.0
2011-02-14 11:30:00,48.48,48.52,48.31,48.37,126100.0,32.9167,32.9439,32.8013,32.842,126100.0
2011-02-14 12:00:00,48.38,48.52,48.36,48.39,94600.0,32.8488,32.9439,32.8352,32.8556,94600.0
2011-02-14 12:30:00,48.4,48.51,48.31,48.32,90900.0,32.8624,32.9371,32.8013,32.8081,90900.0
2011-02-14 13:00:00,48.32,48.42,48.26,48.29,95300.0,32.8081,32.876,32.7673,32.7877,95300.0
2011-02-14 13:30:00,48.3,48.38,48.26,48.29,79600.0,32.7945,32.8488,32.7673,32.7877,79600.0
2011-02-14 14:00:00,48.28,48.35,48.23,48.29,101200.0,32.7809,32.8284,32.7469,32.7877,101200.0
2011-02-14 14:30:00,48.3,48.35,48.23,48.28,118700.0,32.7945,32.8284,32.7469,32.7809,118700.0
2011-02-14 15:00:00,48.29,48.3,48.12,48.12,147700.0,32.7877,32.7945,32.6723,32.6723,147700.0
2011-02-14 15:30:00,48.13,48.31,48.09,48.23,486700.0,32.6791,32.8013,32.6519,32.7469,486700.0
2011-02-15 09:30:00,48.16,48.88,48.16,48.83,461600.0,32.6994,33.1883,32.6994,33.1543,461600.0
2011-02-15 10:00:00,48.84,49.1,48.48,48.63,583300.0,33.1611,33.3377,32.9167,33.0185,583300.0
2011-02-15 10:30:00,48.64,49.0,48.58,48.72,217300.0,33.0253,33.2698,32.9846,33.0796,217300.0
2011-02-15 11:00:00,48.72,48.8,48.58,48.61,175600.0,33.0796,33.134,32.9846,33.005,175600.0
2011-02-15 11:30:00,48.61,48.61,48.29,48.3,221600.0,33.005,33.005,32.7877,32.7945,221600.0
2011-02-15 12:00:00,48.3,48.48,48.23,48.45,119500.0,32.7945,32.9167,32.7469,32.8963,119500.0
2011-02-15 12:30:00,48.44,48.5,48.39,48.43,59600.0,32.8895,32.9303,32.8556,32.8827,59600.0
2011-02-15 13:00:00,48.43,48.44,48.33,48.35,100400.0,32.8827,32.8895,32.8148,32.8284,100400.0
2011-02-15 13:30:00,48.35,48.5,48.35,48.45,75100.0,32.8284,32.9303,32.8284,32.8963,75100.0
2011-02-15 14:00:00,48.46,48.48,48.2,48.2,137100.0,32.9031,32.9167,32.7266,32.7266,137100.0
2011-02-15 14:30:00,48.21,48.35,48.11,48.31,136000.0,32.7334,32.8284,32.6655,32.8013,136000.0
2011-02-15 15:00:00,48.31,48.45,48.31,48.33,111900.0,32.8013,32.8963,32.8013,32.8148,111900.0
2011-02-15 15:30:00,48.34,48.44,48.25,48.37,348800.0,32.8216,32.8895,32.7605,32.842,348800.0
2011-02-16 09:30:00,48.77,49.09,48.6,49.05,301200.0,33.1136,33.3309,32.9982,33.3037,301200.0
2011-02-16 10:00:00,49.04,49.22,48.88,48.9,283400.0,33.2969,33.4191,33.1883,33.2019,283400.0
2011-02-16 10:30:00,48.9,49.08,48.76,48.8,224900.0,33.2019,33.3241,33.1068,33.134,224900.0
2011-02-16 11:00:00,48.8,48.86,48.6,48.65,130800.0,33.134,33.1747,32.9982,33.0321,130800.0
2011-02-16 11:30:00,48.64,48.77,48.59,48.66,123900.0,33.0253,33.1136,32.9914,33.0389,123900.0
2011-02-16 12:00:00,48.67,48.7,48.48,48.52,155500.0,33.0457,33.0661,32.9167,32.9439,155500.0
2011-02-16 12:30:00,48.53,48.56,48.45,48.51,96700.0,32.9506,32.971,32.8963,32.9371,96700.0
2011-02-16 13:00:00,48.51,48.54,48.41,48.45,104100.0,32.9371,32.9574,32.8692,32.8963,104100.0
2011-02-16 13:30:00,48.46,48.6,48.43,48.55,87900.0,32.9031,32.9982,32.8827,32.9642,87900.0
2011-02-16 14:00:00,48.55,48.56,48.39,48.45,158400.0,32.9642,32.971,32.8556,32.8963,158400.0
2011-02-16 14:30:00,48.45,48.77,48.42,48.64,171900.0,32.8963,33.1136,32.876,33.0253,171900.0
2011-02-16 15:00:00,48.63,48.76,48.61,48.66,114000.0,33.0185,33.1068,33.005,33.0389,114000.0
2011-02-16 15:30:00,48.67,48.72,48.56,48.59,529800.0,33.0457,33.0796,32.971,32.9914,529800.0
2011-02-17 09:30:00,48.61,48.79,48.22,48.53,239900.0,33.005,33.1272,32.7402,32.9506,239900.0
2011-02-17 10:00:00,48.54,48.63,48.35,48.48,139900.0,32.9574,33.0185,32.8284,32.9167,139900.0
2011-02-17 10:30:00,48.48,48.5,48.31,48.32,145100.0,32.9167,32.9303,32.8013,32.8081,145100.0
2011-02-17 11:00:00,48.32,48.72,48.28,48.69,188400.0,32.8081,33.0796,32.7809,33.0593,188400.0
2011-02-17 11:30:00,48.68,48.83,48.67,48.77,236900.0,33.0525,33.1543,33.0457,33.1136,236900.0
2011-02-17 12:00:00,48.77,48.82,48.72,48.77,140300.0,33.1136,33.1475,33.0796,33.1136,140300.0
2011-02-17 12:30:00,48.77,48.8,48.67,48.73,156800.0,33.1136,33.134,33.0457,33.0864,156800.0
2011-02-17 13:00:00,48.74,48.86,48.73,48.84,168300.0,33.0932,33.1747,33.0864,33.1611,168300.0
2011-02-17 13:30:00,48.84,48.88,48.75,48.87,148400.0,33.1611,33.1883,33.1,33.1815,148400.0
2011-02-17 14:00:00,48.87,48.96,48.83,48.91,118000.0,33.1815,33.2426,33.1543,33.2087,118000.0
2011-02-17 14:30:00,48.9,48.99,48.89,48.96,107900.0,33.2019,33.263,33.1951,33.2426,107900.0
2011-02-17 15:00:00,48.95,49.0,48.92,48.97,119500.0,33.2358,33.2698,33.2154,33.2494,119500.0
2011-02-17 15:30:00,48.98,48.98,48.87,48.89,323700.0,33.2562,33.2562,33.1815,33.1951,323700.0
2011-02-18 09:30:00,48.91,49.23,48.66,48.92,516700.0,33.2087,33.4259,33.0389,33.2154,516700.0
2011-02-18 10:00:00,48.92,48.98,48.77,48.94,190500.0,33.2154,33.2562,33.1136,33.229,190500.0
2011-02-18 10:30:00,48.94,49.0,48.85,48.91,96100.0,33.229,33.2698,33.1679,33.2087,96100.0
2011-02-18 11:00:00,48.9,49.13,48.9,49.06,119500.0,33.2019,33.358,33.2019,33.3105,119500.0
2011-02-18 11:30:00,49.07,49.24,49.02,49.03,195200.0,33.3173,33.4327,33.2833,33.2901,195200.0
2011-02-18 12:00:00,49.05,49.15,49.03,49.07,40700.0,33.3037,33.3716,33.2901,33.3173,40700.0
2011-02-18 12:30:00,49.07,49.18,49.04,49.06,82900.0,33.3173,33.392,33.2969,33.3105,82900.0
2011-02-18 13:00:00,49.06,49.18,48.93,48.95,147700.0,33.3105,33.392,33.2222,33.2358,147700.0
2011-02-18 13:30:00,48.94,48.96,48.57,48.77,198700.0,33.229,33.2426,32.9778,33.1136,198700.0
2011-02-18 14:00:00,48.77,48.77,48.41,48.43,199500.0,33.1136,33.1136,32.8692,32.8827,199500.0
2011-02-18 14:30:00,48.42,48.77,48.39,48.71,221800.0,32.876,33.1136,32.8556,33.0729,221800.0
2011-02-18 15:00:00,48.72,48.76,48.61,48.67,112300.0,33.0796,33.1068,33.005,33.0457,112300.0
2011-02-18 15:30:00,48.66,48.75,48.62,48.73,300200.0,33.0389,33.1,33.0117,33.0864,300200.0
2011-02-22 09:30:00,48.27,48.81,48.16,48.75,552900.0,32.7741,33.1408,32.6994,33.1,552900.0
2011-02-22 10:00:00,48.75,48.84,48.49,48.5,227900.0,33.1,33.1611,32.9235,32.9303,227900.0
2011-02-22 10:30:00,48.49,48.79,48.46,48.68,203500.0,32.9235,33.1272,32.9031,33.0525,203500.0
2011-02-22 11:00:00,48.67,48.7,48.25,48.36,148000.0,33.0457,33.0661,32.7605,32.8352,148000.0
2011-02-22 11:30:00,48.34,48.34,48.06,48.13,200100.0,32.8216,32.8216,32.6315,32.6791,200100.0
2011-02-22 12:00:00,48.12,48.14,47.8,47.93,376100.0,32.6723,32.6858,32.455,32.5433,376100.0
2011-02-22 12:30:00,47.93,47.93,47.57,47.68,203200.0,32.5433,32.5433,32.2988,32.3735,203200.0
2011-02-22 13:00:00,47.67,47.86,47.61,47.73,192400.0,32.3667,32.4957,32.326,32.4075,192400.0
2011-02-22 13:30:00,47.73,47.78,47.6,47.77,180800.0,32.4075,32.4414,32.3192,32.4346,180800.0
2011-02-22 14:00:00,47.79,47.88,47.61,47.66,214900.0,32.4482,32.5093,32.326,32.3599,214900.0
2011-02-22 14:30:00,47.66,47.77,47.52,47.56,210500.0,32.3599,32.4346,32.2649,32.292,210500.0
2011-02-22 15:00:00,47.56,47.59,47.36,47.4,361000.0,32.292,32.3124,32.1562,32.1834,361000.0
2011-02-22 15:30:00,47.4,47.49,47.27,47.35,625500.0,32.1834,32.2445,32.0951,32.1495,625500.0
2011-02-23 09:30:00,47.06,47.87,47.06,47.44,525700.0,31.9525,32.5025,31.9525,32.2106,525700.0
2011-02-23 10:00:00,47.46,47.68,47.02,47.57,318800.0,32.2241,32.3735,31.9254,32.2988,318800.0
2011-02-23 10:30:00,47.59,47.71,47.32,47.36,293600.0,32.3124,32.3939,32.1291,32.1562,293600.0
2011-02-23 11:00:00,47.38,47.52,47.21,47.23,246800.0,32.1698,32.2649,32.0544,32.068,246800.0
2011-02-23 11:30:00,47.23,47.23,46.79,46.81,218900.0,32.068,32.068,31.7692,31.7828,218900.0
2011-02-23 12:00:00,46.82,46.86,46.26,46.4,359000.0,31.7896,31.8168,31.4094,31.5044,359000.0
2011-02-23 12:30:00,46.4,46.67,46.33,46.54,213800.0,31.5044,31.6877,31.4569,31.5995,213800.0
2011-02-23 13:00:00,46.55,46.63,46.38,46.48,247000.0,31.6063,31.6606,31.4908,31.5587,247000.0
2011-02-23 13:30:00,46.47,46.81,46.44,46.79,197100.0,31.552,31.7828,31.5316,31.7692,197100.0
2011-02-23 14:00:00,46.79,47.08,46.76,46.96,259300.0,31.7692,31.9661,31.7489,31.8847,259300.0
2011-02-23 14:30:00,46.96,47.22,46.94,47.22,195600.0,31.8847,32.0612,31.8711,32.0612,195600.0
2011-02-23 15:00:00,47.23,47.31,47.12,47.14,226800.0,32.068,32.1223,31.9933,32.0069,226800.0
2011-02-23 15:30:00,47.15,47.15,46.82,46.91,553600.0,32.0137,32.0137,31.7896,31.8507,553600.0
2011-02-24 09:30:00,46.86,47.34,46.73,47.25,268900.0,31.8168,32.1427,31.7285,32.0816,268900.0
2011-02-24 10:00:00,47.22,47.57,47.04,47.46,273200.0,32.0612,32.2988,31.939,32.2241,273200.0
2011-02-24 10:30:00,47.47,47.47,47.18,47.24,225400.0,32.2309,32.2309,32.034,32.0748,225400.0
2011-02-24 11:00:00,47.25,47.28,46.89,47.0,196600.0,32.0816,32.1019,31.8371,31.9118,196600.0
2011-02-24 11:30:00,47.01,47.06,46.51,46.57,187300.0,31.9186,31.9525,31.5791,31.6199,187300.0
2011-02-24 12:00:00,46.56,46.87,46.55,46.8,193800.0,31.6131,31.8235,31.6063,31.776,193800.0
2011-02-24 12:30:00,46.79,46.95,46.77,46.93,156100.0,31.7692,31.8779,31.7556,31.8643,156100.0
2011-02-24 13:00:00,46.93,46.94,46.73,46.73,119900.0,31.8643,31.8711,31.7285,31.7285,119900.0
2011-02-24 13:30:00,46.73,46.76,46.28,46.34,208100.0,31.7285,31.7489,31.4229,31.4637,208100.0
2011-02-24 14:00:00,46.34,46.83,46.32,46.8,144200.0,31.4637,31.7964,31.4501,31.776,144200.0
2011-02-24 14:30:00,46.79,47.02,46.74,46.93,197700.0,31.7692,31.9254,31.7353,31.8643,197700.0
2011-02-24 15:00:00,46.93,47.17,46.88,47.08,180500.0,31.8643,32.0272,31.8303,31.9661,180500.0
2011-02-24 15:30:00,47.08,47.14,46.91,46.95,290300.0,31.9661,32.0069,31.8507,31.8779,290300.0
2011-02-25 09:30:00,47.19,47.49,46.85,46.91,179200.0,32.0408,32.2445,31.81,31.8507,179200.0
2011-02-25 10:00:00,46.91,47.25,46.85,46.86,218000.0,31.8507,32.0816,31.81,31.8168,218000.0
2011-02-25 10:30:00,46.87,47.16,46.86,47.09,117900.0,31.8235,32.0204,31.8168,31.9729,117900.0
2011-02-25 11:00:00,47.09,47.09,46.82,46.84,141500.0,31.9729,31.9729,31.7896,31.8032,141500.0
2011-02-25 11:30:00,46.84,46.86,46.56,46.69,186800.0,31.8032,31.8168,31.6131,31.7013,186800.0
2011-02-25 12:00:00,46.68,46.79,46.59,46.73,140100.0,31.6945,31.7692,31.6334,31.7285,140100.0
2011-02-25 12:30:00,46.73,46.75,46.63,46.65,128300.0,31.7285,31.7421,31.6606,31.6742,128300.0
2011-02-25 13:00:00,46.66,46.69,46.57,46.68,116100.0,31.681,31.7013,31.6199,31.6945,116100.0
2011-02-25 13:30:00,46.68,46.7,46.61,46.62,196600.0,31.6945,31.7081,31.647,31.6538,196600.0
2011-02-25 14:00:00,46.62,46.68,46.57,46.59,196400.0,31.6538,31.6945,31.6199,31.6334,196400.0
2011-02-25 14:30:00,46.59,46.6,46.43,46.45,296500.0,31.6334,31.6402,31.5248,31.5384,296500.0
2011-02-25 15:00:00,46.45,46.76,46.44,46.75,336300.0,31.5384,31.7489,31.5316,31.7421,336300.0
2011-02-25 15:30:00,46.75,46.95,46.74,46.91,555300.0,31.7421,31.8779,31.7353,31.8507,555300.0
2011-02-28 09:30:00,47.38,47.97,47.29,47.79,317600.0,32.1698,32.5704,32.1087,32.4482,317600.0
2011-02-28 10:00:00,47.79,47.93,47.68,47.81,248900.0,32.4482,32.5433,32.3735,32.4618,248900.0
2011-02-28 10:30:00,47.83,47.95,47.71,47.79,142900.0,32.4754,32.5568,32.3939,32.4482,142900.0
2011-02-28 11:00:00,47.8,47.95,47.7,47.75,115400.0,32.455,32.5568,32.3871,32.421,115400.0
2011-02-28 11:30:00,47.74,47.77,47.67,47.73,71500.0,32.4143,32.4346,32.3667,32.4075,71500.0
2011-02-28 12:00:00,47.73,47.79,47.66,47.78,68900.0,32.4075,32.4482,32.3599,32.4414,68900.0
2011-02-28 12:30:00,47.78,47.89,47.56,47.58,91900.0,32.4414,32.5161,32.292,32.3056,91900.0
2011-02-28 13:00:00,47.59,47.76,47.51,47.61,164000.0,32.3124,32.4278,32.2581,32.326,164000.0
2011-02-28 13:30:00,47.62,47.79,47.55,47.65,137200.0,32.3328,32.4482,32.2852,32.3531,137200.0
2011-02-28 14:00:00,47.64,47.78,47.59,47.78,108000.0,32.3464,32.4414,32.3124,32.4414,108000.0
2011-02-28 14:30:00,47.78,47.81,47.7,47.8,113500.0,32.4414,32.4618,32.3871,32.455,113500.0
2011-02-28 15:00:00,47.8,47.92,47.75,47.92,156000.0,32.455,32.5365,32.421,32.5365,156000.0
2011-02-28 15:30:00,47.92,48.0,47.81,48.0,503400.0,32.5365,32.5908,32.4618,32.5908,503400.0
2011-03-01 09:30:00,48.09,48.48,48.03,48.3,359700.0,32.6519,32.9167,32.6112,32.7945,359700.0
2011-03-01 10:00:00,48.3,48.37,47.58,47.72,385200.0,32.7945,32.842,32.3056,32.4007,385200.0
2011-03-01 10:30:00,47.71,47.94,47.63,47.94,216300.0,32.3939,32.55,32.3396,32.55,216300.0
2011-03-01 11:00:00,47.94,47.94,47.53,47.56,156600.0,32.55,32.55,32.2717,32.292,156600.0
2011-03-01 11:30:00,47.56,47.73,47.31,47.35,172400.0,32.292,32.4075,32.1223,32.1495,172400.0
2011-03-01 12:00:00,47.32,47.4,47.1,47.1,170500.0,32.1291,32.1834,31.9797,31.9797,170500.0
2011-03-01 12:30:00,47.1,47.45,47.1,47.24,116500.0,31.9797,32.2173,31.9797,32.0748,116500.0
2011-03-01 13:00:00,47.23,47.28,47.05,47.13,122600.0,32.068,32.1019,31.9458,32.0001,122600.0
2011-03-01 13:30:00,47.11,47.12,47.0,47.07,142400.0,31.9865,31.9933,31.9118,31.9593,142400.0
2011-03-01 14:00:00,47.07,47.14,46.85,46.86,273600.0,31.9593,32.0069,31.81,31.8168,273600.0
2011-03-01 14:30:00,46.85,46.96,46.76,46.85,210100.0,31.81,31.8847,31.7489,31.81,210100.0
2011-03-01 15:00:00,46.85,46.94,46.73,46.82,285500.0,31.81,31.8711,31.7285,31.7896,285500.0
2011-03-01 15:30:00,46.82,46.88,46.6,46.61,578300.0,31.7896,31.8303,31.6402,31.647,578300.0
2011-03-02 09:30:00,46.74,46.88,46.46,46.61,342500.0,31.7353,31.8303,31.5452,31.647,342500.0
2011-03-02 10:00:00,46.62,46.76,46.55,46.67,289900.0,31.6538,31.7489,31.6063,31.6877,289900.0
2011-03-02 10:30:00,46.68,47.1,46.59,46.96,414900.0,31.6945,31.9797,31.6334,31.8847,414900.0
2011-03-02 11:00:00,46.96,47.25,46.96,47.24,319900.0,31.8847,32.0816,31.8847,32.0748,319900.0
2011-03-02 11:30:00,47.23,47.45,47.19,47.34,463500.0,32.068,32.2173,32.0408,32.1427,463500.0
2011-03-02 12:00:00,47.34,47.47,47.24,47.39,171200.0,32.1427,32.2309,32.0748,32.1766,171200.0
2011-03-02 12:30:00,47.4,47.53,47.38,47.39,104200.0,32.1834,32.2717,32.1698,32.1766,104200.0
2011-03-02 13:00:00,47.39,47.48,47.21,47.21,186300.0,32.1766,32.2377,32.0544,32.0544,186300.0
2011-03-02 13:30:00,47.22,47.28,47.0,47.03,132200.0,32.0612,32.1019,31.9118,31.9322,132200.0
2011-03-02 14:00:00,47.03,47.15,46.95,46.99,197800.0,31.9322,32.0137,31.8779,31.905,197800.0
2011-03-02 14:30:00,46.99,47.21,46.98,46.98,274200.0,31.905,32.0544,31.8982,31.8982,274200.0
2011-03-02 15:00:00,46.98,47.06,46.97,46.98,174800.0,31.8982,31.9525,31.8914,31.8982,174800.0
2011-03-02 15:30:00,46.97,47.0,46.81,46.86,504200.0,31.8914,31.9118,31.7828,31.8168,504200.0
2011-03-03 09:30:00,47.44,47.69,47.26,47.51,271500.0,32.2106,32.3803,32.0883,32.2581,271500.0
2011-03-03 10:00:00,47.51,47.56,47.23,47.28,196700.0,32.2581,32.292,32.068,32.1019,196700.0
2011-03-03 10:30:00,47.27,47.56,47.23,47.5,199500.0,32.0951,32.292,32.068,32.2513,199500.0
2011-03-03 11:00:00,47.5,47.64,47.49,47.56,144000.0,32.2513,32.3464,32.2445,32.292,144000.0
2011-03-03 11:30:00,47.56,47.64,47.44,47.64,131100.0,32.292,32.3464,32.2106,32.3464,131100.0
2011-03-03 12:00:00,47.64,47.67,47.53,47.57,111700.0,32.3464,32.3667,32.2717,32.2988,111700.0
2011-03-03 12:30:00,47.58,47.65,47.54,47.61,85200.0,32.3056,32.3531,32.2785,32.326,85200.0
2011-03-03 13:00:00,47.61,47.67,47.58,47.59,75900.0,32.326,32.3667,32.3056,32.3124,75900.0
2011-03-03 13:30:00,47.59,47.77,47.58,47.77,164700.0,32.3124,32.4346,32.3056,32.4346,164700.0
2011-03-03 14:00:00,47.77,47.95,47.77,47.91,203300.0,32.4346,32.5568,32.4346,32.5297,203300.0
2011-03-03 14:30:00,47.91,48.0,47.85,47.9,247600.0,32.5297,32.5908,32.4889,32.5229,247600.0
2011-03-03 15:00:00,47.9,47.92,47.75,47.87,179500.0,32.5229,32.5365,32.421,32.5025,179500.0
2011-03-03 15:30:00,47.87,48.04,47.84,48.0,617500.0,32.5025,32.6179,32.4821,32.5908,617500.0
2011-03-04 09:30:00,47.88,47.99,47.55,47.78,195900.0,32.5093,32.584,32.2852,32.4414,195900.0
2011-03-04 10:00:00,47.79,47.89,47.31,47.53,296900.0,32.4482,32.5161,32.1223,32.2717,296900.0
2011-03-04 10:30:00,47.55,47.82,47.48,47.82,179300.0,32.2852,32.4686,32.2377,32.4686,179300.0
2011-03-04 11:00:00,47.81,47.96,47.67,47.75,244200.0,32.4618,32.5636,32.3667,32.421,244200.0
2011-03-04 11:30:00,47.76,48.17,47.76,48.0,274200.0,32.4278,32.7062,32.4278,32.5908,274200.0
2011-03-04 12:00:00,47.99,48.04,47.73,47.75,226200.0,32.584,32.6179,32.4075,32.421,226200.0
2011-03-04 12:30:00,47.75,47.84,47.67,47.76,141900.0,32.421,32.4821,32.3667,32.4278,141900.0
2011-03-04 13:00:00,47.76,47.83,47.67,47.75,119000.0,32.4278,32.4754,32.3667,32.421,119000.0
2011-03-04 13:30:00,47.74,47.87,47.65,47.72,88000.0,32.4143,32.5025,32.3531,32.4007,88000.0
2011-03-04 14:00:00,47.71,47.71,47.54,47.63,85300.0,32.3939,32.3939,32.2785,32.3396,85300.0
2011-03-04 14:30:00,47.64,47.7,47.52,47.69,116000.0,32.3464,32.3871,32.2649,32.3803,116000.0
2011-03-04 15:00:00,47.7,47.8,47.6,47.61,195500.0,32.3871,32.455,32.3192,32.326,195500.0
2011-03-04 15:30:00,47.61,48.01,47.53,47.92,325600.0,32.326,32.5976,32.2717,32.5365,325600.0
2011-03-07 09:30:00,47.98,48.18,47.84,48.12,298000.0,32.5772,32.713,32.4821,32.6723,298000.0
2011-03-07 10:00:00,48.13,48.15,47.68,47.87,246400.0,32.6791,32.6926,32.3735,32.5025,246400.0
2011-03-07 10:30:00,47.88,47.92,47.62,47.84,328600.0,32.5093,32.5365,32.3328,32.4821,328600.0
2011-03-07 11:00:00,47.81,47.83,47.32,47.32,315500.0,32.4618,32.4754,32.1291,32.1291,315500.0
2011-03-07 11:30:00,47.32,47.56,47.22,47.26,335400.0,32.1291,32.292,32.0612,32.0883,335400.0
2011-03-07 12:00:00,47.26,47.43,47.16,47.17,146400.0,32.0883,32.2038,32.0204,32.0272,146400.0
2011-03-07 12:30:00,47.18,47.3,47.05,47.09,147900.0,32.034,32.1155,31.9458,31.9729,147900.0
2011-03-07 13:00:00,47.1,47.14,47.0,47.01,342500.0,31.9797,32.0069,31.9118,31.9186,342500.0
2011-03-07 13:30:00,47.01,47.12,47.0,47.05,163200.0,31.9186,31.9933,31.9118,31.9458,163200.0
2011-03-07 14:00:00,47.05,47.1,46.93,47.0,227200.0,31.9458,31.9797,31.8643,31.9118,227200.0
2011-03-07 14:30:00,47.0,47.05,46.92,46.95,193900.0,31.9118,31.9458,31.8575,31.8779,193900.0
2011-03-07 15:00:00,46.95,47.04,46.87,47.01,378900.0,31.8779,31.939,31.8235,31.9186,378900.0
2011-03-07 15:30:00,47.01,47.1,46.84,46.88,734900.0,31.9186,31.9797,31.8032,31.8303,734900.0
2011-03-08 09:30:00,47.06,47.24,46.53,46.94,290800.0,31.9525,32.0748,31.5927,31.8711,290800.0
2011-03-08 10:00:00,46.95,47.38,46.81,46.94,321100.0,31.8779,32.1698,31.7828,31.8711,321100.0
2011-03-08 10:30:00,46.95,47.16,46.91,47.0,283000.0,31.8779,32.0204,31.8507,31.9118,283000.0
2011-03-08 11:00:00,47.0,47.22,46.95,47.14,174200.0,31.9118,32.0612,31.8779,32.0069,174200.0
2011-03-08 11:30:00,47.14,47.41,47.12,47.4,151900.0,32.0069,32.1902,31.9933,32.1834,151900.0
2011-03-08 12:00:00,47.41,47.5,47.27,47.34,114300.0,32.1902,32.2513,32.0951,32.1427,114300.0
2011-03-08 12:30:00,47.34,47.34,47.14,47.23,174700.0,32.1427,32.1427,32.0069,32.068,174700.0
2011-03-08 13:00:00,47.22,47.26,47.16,47.18,111200.0,32.0612,32.0883,32.0204,32.034,111200.0
2011-03-08 13:30:00,47.19,47.3,47.18,47.25,60800.0,32.0408,32.1155,32.034,32.0816,60800.0
2011-03-08 14:00:00,47.25,47.27,47.14,47.21,113100.0,32.0816,32.0951,32.0069,32.0544,113100.0
2011-03-08 14:30:00,47.22,47.37,47.14,47.25,137400.0,32.0612,32.163,32.0069,32.0816,137400.0
2011-03-08 15:00:00,47.25,47.3,47.17,47.3,124100.0,32.0816,32.1155,32.0272,32.1155,124100.0
2011-03-08 15:30:00,47.3,47.31,47.13,47.18,237800.0,32.1155,32.1223,32.0001,32.034,237800.0
2011-03-09 09:30:00,46.99,47.14,45.83,46.27,746600.0,31.905,32.0069,31.1174,31.4162,746600.0
2011-03-09 10:00:00,46.27,46.65,46.09,46.61,424100.0,31.4162,31.6742,31.2939,31.647,424100.0
2011-03-09 10:30:00,46.61,46.65,45.92,46.0,363200.0,31.647,31.6742,31.1785,31.2328,363200.0
2011-03-09 11:00:00,45.98,46.07,45.87,45.92,313200.0,31.2193,31.2804,31.1446,31.1785,313200.0
2011-03-09 11:30:00,45.92,46.2,45.73,46.06,309900.0,31.1785,31.3686,31.0495,31.2736,309900.0
2011-03-09 12:00:00,46.07,46.27,45.84,45.87,196500.0,31.2804,31.4162,31.1242,31.1446,196500.0
2011-03-09 12:30:00,45.88,46.09,45.86,46.01,122900.0,31.1514,31.2939,31.1378,31.2396,122900.0
2011-03-09 13:00:00,46.04,46.29,45.96,46.27,99000.0,31.26,31.4297,31.2057,31.4162,99000.0
2011-03-09 13:30:00,46.28,46.38,46.16,46.23,96200.0,31.4229,31.4908,31.3415,31.389,96200.0
2011-03-09 14:00:00,46.24,46.35,46.22,46.26,119600.0,31.3958,31.4705,31.3822,31.4094,119600.0
2011-03-09 14:30:00,46.26,46.27,46.11,46.14,133600.0,31.4094,31.4162,31.3075,31.3279,133600.0
2011-03-09 15:00:00,46.14,46.23,46.11,46.21,143600.0,31.3279,31.389,31.3075,31.3754,143600.0
2011-03-09 15:30:00,46.21,46.36,46.19,46.31,356500.0,31.3754,31.4773,31.3618,31.4433,356500.0
2011-03-10 09:30:00,45.78,45.89,44.75,45.02,1003900.0,31.0835,31.1581,30.3841,30.5674,1003900.0
2011-03-10 10:00:00,45.02,45.23,44.9,45.14,540600.0,30.5674,30.71,30.486,30.6489,540600.0
2011-03-10 10:30:00,45.14,45.24,44.85,45.19,471100.0,30.6489,30.7168,30.452,30.6829,471100.0
2011-03-10 11:00:00,45.18,45.32,45.03,45.28,247300.0,30.6761,30.7711,30.5742,30.744,247300.0
2011-03-10 11:30:00,45.26,45.5,45.23,45.44,257300.0,30.7304,30.8933,30.71,30.8526,257300.0
2011-03-10 12:00:00,45.43,45.45,45.11,45.15,291300.0,30.8458,30.8594,30.6285,30.6557,291300.0
2011-03-10 12:30:00,45.14,45.26,45.07,45.21,255700.0,30.6489,30.7304,30.6014,30.6964,255700.0
2011-03-10 13:00:00,45.21,45.59,45.18,45.35,325800.0,30.6964,30.9545,30.6761,30.7915,325800.0
2011-03-10 13:30:00,45.35,45.41,45.03,45.4,332700.0,30.7915,30.8322,30.5742,30.8255,332700.0
2011-03-10 14:00:00,45.4,45.54,45.32,45.33,240500.0,30.8255,30.9205,30.7711,30.7779,240500.0
2011-03-10 14:30:00,45.33,45.56,45.33,45.41,143400.0,30.7779,30.9341,30.7779,30.8322,143400.0
2011-03-10 15:00:00,45.42,45.44,45.01,45.07,258500.0,30.839,30.8526,30.5607,30.6014,258500.0
2011-03-10 15:30:00,45.08,45.3,45.01,45.09,612900.0,30.6082,30.7576,30.5607,30.615,612900.0
2011-03-11 09:30:00,44.74,45.95,44.74,45.74,640500.0,30.3773,31.1989,30.3773,31.0563,640500.0
2011-03-11 10:00:00,45.74,46.2,45.65,46.13,472700.0,31.0563,31.3686,30.9952,31.3211,472700.0
2011-03-11 10:30:00,46.12,46.23,45.97,46.16,274800.0,31.3143,31.389,31.2125,31.3415,274800.0
2011-03-11 11:00:00,46.16,46.53,46.1,46.49,338500.0,31.3415,31.5927,31.3007,31.5655,338500.0
2011-03-11 11:30:00,46.48,46.73,46.42,46.7,388600.0,31.5587,31.7285,31.518,31.7081,388600.0
2011-03-11 12:00:00,46.69,46.84,46.64,46.68,294600.0,31.7013,31.8032,31.6674,31.6945,294600.0
2011-03-11 12:30:00,46.69,46.77,46.58,46.72,215800.0,31.7013,31.7556,31.6266,31.7217,215800.0
2011-03-11 13:00:00,46.72,46.72,46.55,46.61,217500.0,31.7217,31.7217,31.6063,31.647,217500.0
2011-03-11 13:30:00,46.61,46.73,46.59,46.61,131400.0,31.647,31.7285,31.6334,31.647,131400.0
2011-03-11 14:00:00,46.62,46.72,46.58,46.63,294500.0,31.6538,31.7217,31.6266,31.6606,294500.0
2011-03-11 14:30:00,46.63,46.78,46.55,46.77,231400.0,31.6606,31.7624,31.6063,31.7556,231400.0
2011-03-11 15:00:00,46.77,47.11,46.77,47.08,468800.0,31.7556,31.9865,31.7556,31.9661,468800.0
2011-03-11 15:30:00,47.07,47.17,46.86,47.08,880000.0,31.9593,32.0272,31.8168,31.9661,880000.0
2011-03-14 09:30:00,47.03,47.5,46.63,46.65,459300.0,31.9322,32.2513,31.6606,31.6742,459300.0
2011-03-14 10:00:00,46.66,46.74,46.47,46.55,308800.0,31.681,31.7353,31.552,31.6063,308800.0
2011-03-14 10:30:00,46.55,46.92,46.32,46.54,256800.0,31.6063,31.8575,31.4501,31.5995,256800.0
2011-03-14 11:00:00,46.56,46.64,46.32,46.34,242400.0,31.6131,31.6674,31.4501,31.4637,242400.0
2011-03-14 11:30:00,46.34,46.62,46.3,46.51,222400.0,31.4637,31.6538,31.4365,31.5791,222400.0
2011-03-14 12:00:00,46.5,46.75,46.5,46.53,171900.0,31.5723,31.7421,31.5723,31.5927,171900.0
2011-03-14 12:30:00,46.53,46.62,46.47,46.58,177200.0,31.5927,31.6538,31.552,31.6266,177200.0
2011-03-14 13:00:00,46.58,46.7,46.53,46.63,121200.0,31.6266,31.7081,31.5927,31.6606,121200.0
2011-03-14 13:30:00,46.63,46.65,46.48,46.55,175000.0,31.6606,31.6742,31.5587,31.6063,175000.0
2011-03-14 14:00:00,46.55,46.76,46.53,46.75,267800.0,31.6063,31.7489,31.5927,31.7421,267800.0
2011-03-14 14:30:00,46.75,46.75,46.44,46.59,282900.0,31.7421,31.7421,31.5316,31.6334,282900.0
2011-03-14 15:00:00,46.59,46.85,46.53,46.76,358600.0,31.6334,31.81,31.5927,31.7489,358600.0
2011-03-14 15:30:00,46.76,46.94,46.72,46.87,514800.0,31.7489,31.8711,31.7217,31.8235,514800.0
2011-03-15 09:30:00,45.31,47.03,45.21,45.73,875500.0,30.7643,31.9322,30.6964,31.0495,875500.0
2011-03-15 10:00:00,45.73,46.09,45.47,45.89,763600.0,31.0495,31.2939,30.873,31.1581,763600.0
2011-03-15 10:30:00,45.89,45.9,45.57,45.73,495800.0,31.1581,31.1649,30.9409,31.0495,495800.0
2011-03-15 11:00:00,45.73,45.8,45.48,45.79,339500.0,31.0495,31.097,30.8798,31.0903,339500.0
2011-03-15 11:30:00,45.78,45.87,45.76,45.82,292000.0,31.0835,31.1446,31.0699,31.1106,292000.0
2011-03-15 12:00:00,45.82,46.34,45.8,46.3,496700.0,31.1106,31.4637,31.097,31.4365,496700.0
2011-03-15 12:30:00,46.29,46.3,45.95,45.98,241700.0,31.4297,31.4365,31.1989,31.2193,241700.0
2011-03-15 13:00:00,45.98,46.13,45.92,46.1,265400.0,31.2193,31.3211,31.1785,31.3007,265400.0
2011-03-15 13:30:00,46.1,46.43,46.1,46.4,194400.0,31.3007,31.5248,31.3007,31.5044,194400.0
2011-03-15 14:00:00,46.4,46.77,46.34,46.68,519300.0,31.5044,31.7556,31.4637,31.6945,519300.0
2011-03-15 14:30:00,46.7,46.8,46.51,46.51,271400.0,31.7081,31.776,31.5791,31.5791,271400.0
2011-03-15 15:00:00,46.5,46.9,46.47,46.79,281900.0,31.5723,31.8439,31.552,31.7692,281900.0
2011-03-15 15:30:00,46.78,46.82,46.5,46.55,535500.0,31.7624,31.7896,31.5723,31.6063,535500.0
2011-03-16 09:30:00,46.43,46.63,46.06,46.14,409300.0,31.5248,31.6606,31.2736,31.3279,409300.0
2011-03-16 10:00:00,46.14,46.26,45.88,46.11,397100.0,31.3279,31.4094,31.1514,31.3075,397100.0
2011-03-16 10:30:00,46.11,46.23,45.75,45.75,265000.0,31.3075,31.389,31.0631,31.0631,265000.0
2011-03-16 11:00:00,45.75,45.87,45.18,45.62,1110100.0,31.0631,31.1446,30.6761,30.9748,1110100.0
2011-03-16 11:30:00,45.63,45.75,45.13,45.23,513400.0,30.9816,31.0631,30.6421,30.71,513400.0
2011-03-16 12:00:00,45.24,45.28,44.9,45.24,457000.0,30.7168,30.744,30.486,30.7168,457000.0
2011-03-16 12:30:00,45.25,45.28,44.9,45.07,495000.0,30.7236,30.744,30.486,30.6014,495000.0
2011-03-16 13:00:00,45.07,45.17,44.71,44.76,383500.0,30.6014,30.6693,30.357,30.3909,383500.0
2011-03-16 13:30:00,44.76,44.82,44.56,44.68,439400.0,30.3909,30.4316,30.2551,30.3366,439400.0
2011-03-16 14:00:00,44.68,44.82,44.34,44.79,673000.0,30.3366,30.4316,30.1057,30.4113,673000.0
2011-03-16 14:30:00,44.78,45.27,44.73,45.13,627000.0,30.4045,30.7372,30.3705,30.6421,627000.0
2011-03-16 15:00:00,45.12,45.21,44.82,44.9,448000.0,30.6353,30.6964,30.4316,30.486,448000.0
2011-03-16 15:30:00,44.89,45.03,44.8,44.81,841900.0,30.4792,30.5742,30.4181,30.4249,841900.0
2011-03-17 09:30:00,45.54,45.78,45.32,45.5,495000.0,30.9205,31.0835,30.7711,30.8933,495000.0
2011-03-17 10:00:00,45.5,45.82,45.42,45.78,478700.0,30.8933,31.1106,30.839,31.0835,478700.0
2011-03-17 10:30:00,45.79,45.81,45.46,45.6,191900.0,31.0903,31.1038,30.8662,30.9612,191900.0
2011-03-17 11:00:00,45.58,45.72,45.21,45.3,393200.0,30.9477,31.0427,30.6964,30.7576,393200.0
2011-03-17 11:30:00,45.3,45.38,45.18,45.25,235300.0,30.7576,30.8119,30.6761,30.7236,235300.0
2011-03-17 12:00:00,45.25,45.4,45.2,45.35,151700.0,30.7236,30.8255,30.6897,30.7915,151700.0
2011-03-17 12:30:00,45.34,45.43,45.26,45.28,107600.0,30.7847,30.8458,30.7304,30.744,107600.0
2011-03-17 13:00:00,45.27,45.39,45.11,45.13,213800.0,30.7372,30.8187,30.6285,30.6421,213800.0
2011-03-17 13:30:00,45.12,45.18,44.92,45.09,394100.0,30.6353,30.6761,30.4995,30.615,394100.0
2011-03-17 14:00:00,45.08,45.09,44.91,45.0,242800.0,30.6082,30.615,30.4928,30.5539,242800.0
2011-03-17 14:30:00,44.99,45.2,44.96,45.14,191800.0,30.5471,30.6897,30.5267,30.6489,191800.0
2011-03-17 15:00:00,45.14,45.23,45.01,45.06,216800.0,30.6489,30.71,30.5607,30.5946,216800.0
2011-03-17 15:30:00,45.05,45.33,45.05,45.23,460000.0,30.5878,30.7779,30.5878,30.71,460000.0
2011-03-18 09:30:00,45.81,45.99,45.47,45.6,503700.0,31.1038,31.226,30.873,30.9612,503700.0
2011-03-18 10:00:00,45.61,45.78,45.57,45.64,307400.0,30.968,31.0835,30.9409,30.9884,307400.0
2011-03-18 10:30:00,45.64,45.8,45.47,45.79,298300.0,30.9884,31.097,30.873,31.0903,298300.0
2011-03-18 11:00:00,45.78,45.81,45.47,45.49,177600.0,31.0835,31.1038,30.873,30.8866,177600.0
2011-03-18 11:30:00,45.49,45.7,45.45,45.6,185500.0,30.8866,31.0291,30.8594,30.9612,185500.0
2011-03-18 12:00:00,45.58,45.66,45.46,45.6,137600.0,30.9477,31.002,30.8662,30.9612,137600.0
2011-03-18 12:30:00,45.6,45.6,45.33,45.34,99900.0,30.9612,30.9612,30.7779,30.7847,99900.0
2011-03-18 13:00:00,45.35,45.58,45.33,45.54,93300.0,30.7915,30.9477,30.7779,30.9205,93300.0
2011-03-18 13:30:00,45.55,45.58,45.46,45.47,109900.0,30.9273,30.9477,30.8662,30.873,109900.0
2011-03-18 14:00:00,45.47,45.5,45.22,45.31,217000.0,30.873,30.8933,30.7032,30.7643,217000.0
2011-03-18 14:30:00,45.3,45.43,45.11,45.16,224100.0,30.7576,30.8458,30.6285,30.6625,224100.0
2011-03-18 15:00:00,45.16,45.37,45.14,45.31,237800.0,30.6625,30.8051,30.6489,30.7643,237800.0
2011-03-18 15:30:00,45.31,45.45,45.3,45.38,470100.0,30.7643,30.8594,30.7576,30.8119,470100.0
2011-03-21 09:30:00,45.9,45.99,45.36,45.77,277300.0,31.1649,31.226,30.7983,31.0767,277300.0
2011-03-21 10:00:00,45.77,45.88,45.61,45.84,143700.0,31.0767,31.1514,30.968,31.1242,143700.0
2011-03-21 10:30:00,45.85,45.85,45.67,45.74,151400.0,31.131,31.131,31.0088,31.0563,151400.0
2011-03-21 11:00:00,45.75,45.87,45.74,45.76,234100.0,31.0631,31.1446,31.0563,31.0699,234100.0
2011-03-21 11:30:00,45.77,45.81,45.6,45.7,133500.0,31.0767,31.1038,30.9612,31.0291,133500.0
2011-03-21 12:00:00,45.7,45.74,45.6,45.63,221900.0,31.0291,31.0563,30.9612,30.9816,221900.0
2011-03-21 12:30:00,45.64,45.64,45.5,45.56,140500.0,30.9884,30.9884,30.8933,30.9341,140500.0
2011-03-21 13:00:00,45.56,45.56,45.4,45.46,121900.0,30.9341,30.9341,30.8255,30.8662,121900.0
2011-03-21 13:30:00,45.45,45.58,45.38,45.58,103100.0,30.8594,30.9477,30.8119,30.9477,103100.0
2011-03-21 14:00:00,45.59,45.63,45.53,45.55,147800.0,30.9545,30.9816,30.9137,30.9273,147800.0
2011-03-21 14:30:00,45.55,45.65,45.55,45.57,147200.0,30.9273,30.9952,30.9273,30.9409,147200.0
2011-03-21 15:00:00,45.56,45.59,45.45,45.48,124700.0,30.9341,30.9545,30.8594,30.8798,124700.0
2011-03-21 15:30:00,45.48,45.65,45.45,45.65,371300.0,30.8798,30.9952,30.8594,30.9952,371300.0
2011-03-22 09:30:00,45.54,45.69,45.1,45.25,235500.0,30.9205,31.0224,30.6218,30.7236,235500.0
2011-03-22 10:00:00,45.26,45.53,45.25,45.53,141900.0,30.7304,30.9137,30.7236,30.9137,141900.0
2011-03-22 10:30:00,45.53,45.53,45.27,45.29,176100.0,30.9137,30.9137,30.7372,30.7508,176100.0
2011-03-22 11:00:00,45.29,45.42,45.26,45.37,174500.0,30.7508,30.839,30.7304,30.8051,174500.0
2011-03-22 11:30:00,45.38,45.54,45.32,45.42,96200.0,30.8119,30.9205,30.7711,30.839,96200.0
2011-03-22 12:00:00,45.43,45.56,45.37,45.44,83400.0,30.8458,30.9341,30.8051,30.8526,83400.0
2011-03-22 12:30:00,45.44,45.46,45.35,45.42,148100.0,30.8526,30.8662,30.7915,30.839,148100.0
2011-03-22 13:00:00,45.43,45.45,45.3,45.34,142300.0,30.8458,30.8594,30.7576,30.7847,142300.0
2011-03-22 13:30:00,45.33,45.49,45.3,45.48,82300.0,30.7779,30.8866,30.7576,30.8798,82300.0
2011-03-22 14:00:00,45.48,45.5,45.35,45.38,92500.0,30.8798,30.8933,30.7915,30.8119,92500.0
2011-03-22 14:30:00,45.39,45.66,45.39,45.61,101000.0,30.8187,31.002,30.8187,30.968,101000.0
2011-03-22 15:00:00,45.62,45.66,45.54,45.66,142700.0,30.9748,31.002,30.9205,31.002,142700.0
2011-03-22 15:30:00,45.65,45.74,45.65,45.68,411300.0,30.9952,31.0563,30.9952,31.0156,411300.0
2011-03-23 09:30:00,45.59,45.8,45.5,45.66,110500.0,30.9545,31.097,30.8933,31.002,110500.0
2011-03-23 10:00:00,45.66,45.78,45.35,45.78,153000.0,31.002,31.0835,30.7915,31.0835,153000.0
2011-03-23 10:30:00,45.79,45.81,45.52,45.68,196900.0,31.0903,31.1038,30.9069,31.0156,196900.0
2011-03-23 11:00:00,45.69,45.93,45.65,45.88,187600.0,31.0224,31.1853,30.9952,31.1514,187600.0
2011-03-23 11:30:00,45.88,46.04,45.86,45.88,167100.0,31.1514,31.26,31.1378,31.1514,167100.0
2011-03-23 12:00:00,45.88,45.96,45.81,45.95,115700.0,31.1514,31.2057,31.1038,31.1989,115700.0
2011-03-23 12:30:00,45.95,46.05,45.92,45.96,92000.0,31.1989,31.2668,31.1785,31.2057,92000.0
2011-03-23 13:00:00,45.96,46.03,45.91,46.0,84100.0,31.2057,31.2532,31.1717,31.2328,84100.0
2011-03-23 13:30:00,46.0,46.14,45.98,46.03,150700.0,31.2328,31.3279,31.2193,31.2532,150700.0
2011-03-23 14:00:00,46.03,46.05,45.98,46.04,117000.0,31.2532,31.2668,31.2193,31.26,117000.0
2011-03-23 14:30:00,46.04,46.25,46.0,46.16,196300.0,31.26,31.4026,31.2328,31.3415,196300.0
2011-03-23 15:00:00,46.17,46.29,46.1,46.27,203600.0,31.3483,31.4297,31.3007,31.4162,203600.0
2011-03-23 15:30:00,46.27,46.28,46.03,46.04,377900.0,31.4162,31.4229,31.2532,31.26,377900.0
2011-03-24 09:30:00,46.4,46.45,45.98,46.12,175900.0,31.5044,31.5384,31.2193,31.3143,175900.0
2011-03-24 10:00:00,46.11,46.11,45.9,45.97,173300.0,31.3075,31.3075,31.1649,31.2125,173300.0
2011-03-24 10:30:00,45.99,46.49,45.94,46.46,198500.0,31.226,31.5655,31.1921,31.5452,198500.0
2011-03-24 11:00:00,46.45,46.49,46.32,46.35,140800.0,31.5384,31.5655,31.4501,31.4705,140800.0
2011-03-24 11:30:00,46.36,46.42,46.25,46.39,99600.0,31.4773,31.518,31.4026,31.4976,99600.0
2011-03-24 12:00:00,46.39,46.49,46.37,46.45,115400.0,31.4976,31.5655,31.4841,31.5384,115400.0
2011-03-24 12:30:00,46.44,46.45,46.17,46.22,163400.0,31.5316,31.5384,31.3483,31.3822,163400.0
2011-03-24 13:00:00,46.21,46.3,46.19,46.3,72300.0,31.3754,31.4365,31.3618,31.4365,72300.0
2011-03-24 13:30:00,46.28,46.36,46.2,46.36,78800.0,31.4229,31.4773,31.3686,31.4773,78800.0
2011-03-24 14:00:00,46.36,46.41,46.3,46.38,77700.0,31.4773,31.5112,31.4365,31.4908,77700.0
2011-03-24 14:30:00,46.37,46.44,46.33,46.36,60600.0,31.4841,31.5316,31.4569,31.4773,60600.0
2011-03-24 15:00:00,46.37,46.5,46.33,46.43,118600.0,31.4841,31.5723,31.4569,31.5248,118600.0
2011-03-24 15:30:00,46.42,46.46,46.28,46.36,306000.0,31.518,31.5452,31.4229,31.4773,306000.0
2011-03-25 09:30:00,46.65,46.8,46.39,46.66,318800.0,31.6742,31.776,31.4976,31.681,318800.0
2011-03-25 10:00:00,46.68,46.76,46.59,46.71,138900.0,31.6945,31.7489,31.6334,31.7149,138900.0
2011-03-25 10:30:00,46.72,46.89,46.66,46.81,119100.0,31.7217,31.8371,31.681,31.7828,119100.0
2011-03-25 11:00:00,46.82,46.88,46.6,46.64,113000.0,31.7896,31.8303,31.6402,31.6674,113000.0
2011-03-25 11:30:00,46.64,46.81,46.58,46.81,110800.0,31.6674,31.7828,31.6266,31.7828,110800.0
2011-03-25 12:00:00,46.81,46.9,46.74,46.74,77900.0,31.7828,31.8439,31.7353,31.7353,77900.0
2011-03-25 12:30:00,46.73,46.74,46.49,46.57,112600.0,31.7285,31.7353,31.5655,31.6199,112600.0
2011-03-25 13:00:00,46.56,46.59,46.49,46.58,60200.0,31.6131,31.6334,31.5655,31.6266,60200.0
2011-03-25 13:30:00,46.59,46.7,46.53,46.62,126000.0,31.6334,31.7081,31.5927,31.6538,126000.0
2011-03-25 14:00:00,46.63,46.7,46.57,46.63,90100.0,31.6606,31.7081,31.6199,31.6606,90100.0
2011-03-25 14:30:00,46.63,46.75,46.61,46.7,84600.0,31.6606,31.7421,31.647,31.7081,84600.0
2011-03-25 15:00:00,46.71,46.75,46.63,46.63,108200.0,31.7149,31.7421,31.6606,31.6606,108200.0
2011-03-25 15:30:00,46.63,46.72,46.44,46.54,305200.0,31.6606,31.7217,31.5316,31.5995,305200.0
2011-03-28 09:30:00,46.58,46.85,46.54,46.8,188000.0,31.6266,31.81,31.5995,31.776,188000.0
2011-03-28 10:00:00,46.79,46.91,46.55,46.62,173900.0,31.7692,31.8507,31.6063,31.6538,173900.0
2011-03-28 10:30:00,46.61,46.81,46.6,46.62,159400.0,31.647,31.7828,31.6402,31.6538,159400.0
2011-03-28 11:00:00,46.61,46.67,46.52,46.59,127300.0,31.647,31.6877,31.5859,31.6334,127300.0
2011-03-28 11:30:00,46.59,46.6,46.44,46.56,137500.0,31.6334,31.6402,31.5316,31.6131,137500.0
2011-03-28 12:00:00,46.55,46.68,46.53,46.66,95500.0,31.6063,31.6945,31.5927,31.681,95500.0
2011-03-28 12:30:00,46.66,46.71,46.54,46.54,122400.0,31.681,31.7149,31.5995,31.5995,122400.0
2011-03-28 13:00:00,46.55,46.78,46.55,46.76,94500.0,31.6063,31.7624,31.6063,31.7489,94500.0
2011-03-28 13:30:00,46.76,46.79,46.58,46.59,86500.0,31.7489,31.7692,31.6266,31.6334,86500.0
2011-03-28 14:00:00,46.6,46.61,46.53,46.54,127400.0,31.6402,31.647,31.5927,31.5995,127400.0
2011-03-28 14:30:00,46.54,46.59,46.22,46.42,200100.0,31.5995,31.6334,31.3822,31.518,200100.0
2011-03-28 15:00:00,46.42,46.48,46.3,46.33,147000.0,31.518,31.5587,31.4365,31.4569,147000.0
2011-03-28 15:30:00,46.32,46.37,46.2,46.22,363800.0,31.4501,31.4841,31.3686,31.3822,363800.0
2011-03-29 09:30:00,45.9,46.17,45.67,46.07,256300.0,31.4073,31.592,31.2499,31.5236,256300.0
2011-03-29 10:00:00,46.08,46.23,45.93,46.04,241800.0,31.5304,31.6331,31.4278,31.5031,241800.0
2011-03-29 10:30:00,46.03,46.2,46.03,46.15,94200.0,31.4962,31.6125,31.4962,31.5783,94200.0
2011-03-29 11:00:00,46.15,46.32,46.11,46.25,108200.0,31.5783,31.6947,31.551,31.6468,108200.0
2011-03-29 11:30:00,46.24,46.32,46.14,46.17,87500.0,31.6399,31.6947,31.5715,31.592,87500.0
2011-03-29 12:00:00,46.17,46.25,46.12,46.15,79400.0,31.592,31.6468,31.5578,31.5783,79400.0
2011-03-29 12:30:00,46.14,46.22,46.07,46.21,76200.0,31.5715,31.6262,31.5236,31.6194,76200.0
2011-03-29 13:00:00,46.2,46.29,46.19,46.26,60800.0,31.6125,31.6741,31.6057,31.6536,60800.0
2011-03-29 13:30:00,46.25,46.4,46.25,46.39,107000.0,31.6468,31.7494,31.6468,31.7425,107000.0
2011-03-29 14:00:00,46.39,46.5,46.36,46.41,150100.0,31.7425,31.8178,31.722,31.7562,150100.0
2011-03-29 14:30:00,46.41,46.65,46.41,46.64,169400.0,31.7562,31.9205,31.7562,31.9136,169400.0
2011-03-29 15:00:00,46.64,46.68,46.6,46.65,187400.0,31.9136,31.941,31.8862,31.9205,187400.0
2011-03-29 15:30:00,46.65,46.66,46.51,46.61,420400.0,31.9205,31.9273,31.8247,31.8931,420400.0
2011-03-30 09:30:00,46.98,47.09,46.55,46.64,200000.0,32.1463,32.2215,31.852,31.9136,200000.0
2011-03-30 10:00:00,46.66,46.75,46.37,46.37,181800.0,31.9273,31.9889,31.7289,31.7289,181800.0
2011-03-30 10:30:00,46.39,46.47,46.14,46.38,182700.0,31.7425,31.7973,31.5715,31.7357,182700.0
2011-03-30 11:00:00,46.37,46.39,46.0,46.19,163100.0,31.7289,31.7425,31.4757,31.6057,163100.0
2011-03-30 11:30:00,46.18,46.41,46.17,46.38,135900.0,31.5989,31.7562,31.592,31.7357,135900.0
2011-03-30 12:00:00,46.37,46.75,46.37,46.73,151200.0,31.7289,31.9889,31.7289,31.9752,151200.0
2011-03-30 12:30:00,46.73,46.75,46.66,46.73,71600.0,31.9752,31.9889,31.9273,31.9752,71600.0
2011-03-30 13:00:00,46.74,46.77,46.55,46.58,118500.0,31.982,32.0026,31.852,31.8726,118500.0
2011-03-30 13:30:00,46.59,46.61,46.53,46.54,99200.0,31.8794,31.8931,31.8383,31.8452,99200.0
2011-03-30 14:00:00,46.55,46.56,46.5,46.52,99300.0,31.852,31.8589,31.8178,31.8315,99300.0
2011-03-30 14:30:00,46.52,46.57,46.46,46.55,127700.0,31.8315,31.8657,31.7904,31.852,127700.0
2011-03-30 15:00:00,46.55,46.57,46.44,46.51,190100.0,31.852,31.8657,31.7768,31.8247,190100.0
2011-03-30 15:30:00,46.5,46.68,46.44,46.61,723500.0,31.8178,31.941,31.7768,31.8931,723500.0
2011-03-31 09:30:00,46.42,46.62,46.0,46.31,360000.0,31.7631,31.8999,31.4757,31.6878,360000.0
2011-03-31 10:00:00,46.31,46.38,46.0,46.33,302900.0,31.6878,31.7357,31.4757,31.7015,302900.0
2011-03-31 10:30:00,46.33,46.37,46.14,46.32,266700.0,31.7015,31.7289,31.5715,31.6947,266700.0
2011-03-31 11:00:00,46.32,46.36,46.19,46.22,179100.0,31.6947,31.722,31.6057,31.6262,179100.0
2011-03-31 11:30:00,46.22,46.29,46.16,46.16,145200.0,31.6262,31.6741,31.5852,31.5852,145200.0
2011-03-31 12:00:00,46.16,46.33,46.16,46.29,182300.0,31.5852,31.7015,31.5852,31.6741,182300.0
2011-03-31 12:30:00,46.29,46.32,46.2,46.31,164100.0,31.6741,31.6947,31.6125,31.6878,164100.0
2011-03-31 13:00:00,46.3,46.3,46.2,46.23,135600.0,31.681,31.681,31.6125,31.6331,135600.0
2011-03-31 13:30:00,46.22,46.26,46.18,46.18,207600.0,31.6262,31.6536,31.5989,31.5989,207600.0
2011-03-31 14:00:00,46.18,46.29,46.18,46.18,145300.0,31.5989,31.6741,31.5989,31.5989,145300.0
2011-03-31 14:30:00,46.19,46.22,46.14,46.2,110100.0,31.6057,31.6262,31.5715,31.6125,110100.0
2011-03-31 15:00:00,46.19,46.2,46.09,46.18,181200.0,31.6057,31.6125,31.5373,31.5989,181200.0
2011-03-31 15:30:00,46.18,46.19,46.01,46.05,503200.0,31.5989,31.6057,31.4825,31.5099,503200.0
2011-04-01 09:30:00,46.42,46.54,46.11,46.13,226100.0,31.7631,31.8452,31.551,31.5646,226100.0
2011-04-01 10:00:00,46.12,46.46,46.11,46.36,239700.0,31.5578,31.7904,31.551,31.722,239700.0
2011-04-01 10:30:00,46.35,46.55,46.35,46.46,181900.0,31.7152,31.852,31.7152,31.7904,181900.0
2011-04-01 11:00:00,46.46,46.59,46.37,46.59,143900.0,31.7904,31.8794,31.7289,31.8794,143900.0
2011-04-01 11:30:00,46.58,46.61,46.5,46.57,149800.0,31.8726,31.8931,31.8178,31.8657,149800.0
2011-04-01 12:00:00,46.57,46.59,46.5,46.53,78300.0,31.8657,31.8794,31.8178,31.8383,78300.0
2011-04-01 12:30:00,46.53,46.54,46.41,46.42,79500.0,31.8383,31.8452,31.7562,31.7631,79500.0
2011-04-01 13:00:00,46.42,46.42,46.3,46.35,81500.0,31.7631,31.7631,31.681,31.7152,81500.0
2011-04-01 13:30:00,46.35,46.5,46.34,46.46,106400.0,31.7152,31.8178,31.7083,31.7904,106400.0
2011-04-01 14:00:00,46.46,46.49,46.41,46.41,107200.0,31.7904,31.811,31.7562,31.7562,107200.0
2011-04-01 14:30:00,46.41,46.42,46.12,46.14,245700.0,31.7562,31.7631,31.5578,31.5715,245700.0
2011-04-01 15:00:00,46.15,46.22,45.97,46.15,479200.0,31.5783,31.6262,31.4552,31.5783,479200.0
2011-04-01 15:30:00,46.15,46.3,46.09,46.16,776600.0,31.5783,31.681,31.5373,31.5852,776600.0
2011-04-04 09:30:00,46.26,46.73,46.25,46.57,302300.0,31.6536,31.9752,31.6468,31.8657,302300.0
2011-04-04 10:00:00,46.58,46.82,46.52,46.81,250800.0,31.8726,32.0368,31.8315,32.0299,250800.0
2011-04-04 10:30:00,46.8,46.93,46.71,46.78,265400.0,32.0231,32.112,31.9615,32.0094,265400.0
2011-04-04 11:00:00,46.77,46.81,46.69,46.8,137300.0,32.0026,32.0299,31.9478,32.0231,137300.0
2011-04-04 11:30:00,46.79,47.0,46.77,46.91,188600.0,32.0163,32.1599,32.0026,32.0984,188600.0
2011-04-04 12:00:00,46.9,46.95,46.86,46.9,94900.0,32.0915,32.1257,32.0641,32.0915,94900.0
2011-04-04 12:30:00,46.89,46.99,46.86,46.9,88600.0,32.0847,32.1531,32.0641,32.0915,88600.0
2011-04-04 13:00:00,46.89,46.96,46.87,46.93,94100.0,32.0847,32.1326,32.071,32.112,94100.0
2011-04-04 13:30:00,46.93,46.93,46.67,46.74,99100.0,32.112,32.112,31.9341,31.982,99100.0
2011-04-04 14:00:00,46.73,46.79,46.65,46.69,113200.0,31.9752,32.0163,31.9205,31.9478,113200.0
2011-04-04 14:30:00,46.7,46.77,46.68,46.73,119000.0,31.9547,32.0026,31.941,31.9752,119000.0
2011-04-04 15:00:00,46.72,46.89,46.69,46.86,155100.0,31.9684,32.0847,31.9478,32.0641,155100.0
2011-04-04 15:30:00,46.85,46.88,46.75,46.86,342800.0,32.0573,32.0778,31.9889,32.0641,342800.0
2011-04-05 09:30:00,46.9,47.14,46.68,47.11,287300.0,32.0915,32.2557,31.941,32.2352,287300.0
2011-04-05 10:00:00,47.1,47.18,46.79,47.16,234700.0,32.2284,32.2831,32.0163,32.2694,234700.0
2011-04-05 10:30:00,47.15,47.3,47.07,47.1,179300.0,32.2626,32.3652,32.2078,32.2284,179300.0
2011-04-05 11:00:00,47.08,47.42,47.08,47.33,185500.0,32.2147,32.4473,32.2147,32.3857,185500.0
2011-04-05 11:30:00,47.33,47.48,47.29,47.42,175200.0,32.3857,32.4884,32.3584,32.4473,175200.0
2011-04-05 12:00:00,47.42,47.57,47.42,47.51,159900.0,32.4473,32.55,32.4473,32.5089,159900.0
2011-04-05 12:30:00,47.52,47.66,47.48,47.66,199500.0,32.5158,32.6116,32.4884,32.6116,199500.0
2011-04-05 13:00:00,47.65,47.8,47.65,47.7,245800.0,32.6047,32.7073,32.6047,32.6389,245800.0
2011-04-05 13:30:00,47.7,47.7,47.55,47.56,152200.0,32.6389,32.6389,32.5363,32.5431,152200.0
2011-04-05 14:00:00,47.56,47.62,47.45,47.59,189000.0,32.5431,32.5842,32.4679,32.5637,189000.0
2011-04-05 14:30:00,47.59,47.59,47.42,47.54,182200.0,32.5637,32.5637,32.4473,32.5294,182200.0
2011-04-05 15:00:00,47.54,47.59,47.44,47.54,164700.0,32.5294,32.5637,32.461,32.5294,164700.0
2011-04-05 15:30:00,47.54,47.55,47.42,47.49,442100.0,32.5294,32.5363,32.4473,32.4952,442100.0
2011-04-06 09:30:00,47.63,47.8,47.54,47.62,220600.0,32.591,32.7073,32.5294,32.5842,220600.0
2011-04-06 10:00:00,47.62,47.68,47.53,47.66,266200.0,32.5842,32.6252,32.5226,32.6116,266200.0
2011-04-06 10:30:00,47.65,47.73,47.57,47.61,214000.0,32.6047,32.6595,32.55,32.5773,214000.0
2011-04-06 11:00:00,47.6,47.7,47.45,47.67,233700.0,32.5705,32.6389,32.4679,32.6184,233700.0
2011-04-06 11:30:00,47.66,47.68,47.55,47.63,231600.0,32.6116,32.6252,32.5363,32.591,231600.0
2011-04-06 12:00:00,47.63,47.71,47.61,47.68,185600.0,32.591,32.6458,32.5773,32.6252,185600.0
2011-04-06 12:30:00,47.67,47.69,47.57,47.6,169800.0,32.6184,32.6321,32.55,32.5705,169800.0
2011-04-06 13:00:00,47.59,47.65,47.55,47.59,147800.0,32.5637,32.6047,32.5363,32.5637,147800.0
2011-04-06 13:30:00,47.59,47.65,47.5,47.56,110800.0,32.5637,32.6047,32.5021,32.5431,110800.0
2011-04-06 14:00:00,47.56,47.56,47.47,47.52,130400.0,32.5431,32.5431,32.4815,32.5158,130400.0
2011-04-06 14:30:00,47.51,47.65,47.51,47.61,134700.0,32.5089,32.6047,32.5089,32.5773,134700.0
2011-04-06 15:00:00,47.61,47.65,47.51,47.55,170700.0,32.5773,32.6047,32.5089,32.5363,170700.0
2011-04-06 15:30:00,47.55,47.66,47.53,47.66,542100.0,32.5363,32.6116,32.5226,32.6116,542100.0
2011-04-07 09:30:00,47.64,48.0,47.41,47.9,206900.0,32.5979,32.8442,32.4405,32.7758,206900.0
2011-04-07 10:00:00,47.9,47.94,47.71,47.73,168800.0,32.7758,32.8031,32.6458,32.6595,168800.0
2011-04-07 10:30:00,47.74,47.95,47.52,47.86,450700.0,32.6663,32.81,32.5158,32.7484,450700.0
2011-04-07 11:00:00,47.86,47.92,47.72,47.73,341600.0,32.7484,32.7895,32.6526,32.6595,341600.0
2011-04-07 11:30:00,47.72,47.75,47.54,47.62,420500.0,32.6526,32.6731,32.5294,32.5842,420500.0
2011-04-07 12:00:00,47.61,47.67,47.55,47.63,227100.0,32.5773,32.6184,32.5363,32.591,227100.0
2011-04-07 12:30:00,47.63,47.69,47.62,47.66,147200.0,32.591,32.6321,32.5842,32.6116,147200.0
2011-04-07 13:00:00,47.65,47.7,47.59,47.62,124900.0,32.6047,32.6389,32.5637,32.5842,124900.0
2011-04-07 13:30:00,47.61,47.68,47.59,47.65,152500.0,32.5773,32.6252,32.5637,32.6047,152500.0
2011-04-07 14:00:00,47.65,47.67,47.59,47.59,138900.0,32.6047,32.6184,32.5637,32.5637,138900.0
2011-04-07 14:30:00,47.58,47.73,47.54,47.65,145200.0,32.5568,32.6595,32.5294,32.6047,145200.0
2011-04-07 15:00:00,47.65,47.65,47.45,47.49,258800.0,32.6047,32.6047,32.4679,32.4952,258800.0
2011-04-07 15:30:00,47.49,47.56,47.39,47.49,816000.0,32.4952,32.5431,32.4268,32.4952,816000.0
2011-04-08 09:30:00,47.65,47.89,47.14,47.24,179600.0,32.6047,32.7689,32.2557,32.3242,179600.0
2011-04-08 10:00:00,47.25,47.37,46.84,46.84,355000.0,32.331,32.4131,32.0505,32.0505,355000.0
2011-04-08 10:30:00,46.85,46.87,46.68,46.76,267700.0,32.0573,32.071,31.941,31.9957,267700.0
2011-04-08 11:00:00,46.76,46.76,46.48,46.5,257000.0,31.9957,31.9957,31.8041,31.8178,257000.0
2011-04-08 11:30:00,46.51,46.76,46.49,46.62,194600.0,31.8247,31.9957,31.811,31.8999,194600.0
2011-04-08 12:00:00,46.61,46.61,46.52,46.58,111600.0,31.8931,31.8931,31.8315,31.8726,111600.0
2011-04-08 12:30:00,46.58,46.67,46.57,46.62,108000.0,31.8726,31.9341,31.8657,31.8999,108000.0
2011-04-08 13:00:00,46.62,46.65,46.56,46.58,80800.0,31.8999,31.9205,31.8589,31.8726,80800.0
2011-04-08 13:30:00,46.59,46.67,46.52,46.62,82900.0,31.8794,31.9341,31.8315,31.8999,82900.0
2011-04-08 14:00:00,46.62,46.71,46.5,46.53,156600.0,31.8999,31.9615,31.8178,31.8383,156600.0
2011-04-08 14:30:00,46.53,46.53,46.29,46.31,197200.0,31.8383,31.8383,31.6741,31.6878,197200.0
2011-04-08 15:00:00,46.31,46.43,46.18,46.21,241800.0,31.6878,31.7699,31.5989,31.6194,241800.0
2011-04-08 15:30:00,46.21,46.45,46.2,46.4,580500.0,31.6194,31.7836,31.6125,31.7494,580500.0
2011-04-11 09:30:00,46.62,46.74,46.18,46.49,200300.0,31.8999,31.982,31.5989,31.811,200300.0
2011-04-11 10:00:00,46.49,46.67,46.21,46.27,170100.0,31.811,31.9341,31.6194,31.6604,170100.0
2011-04-11 10:30:00,46.25,46.43,46.16,46.36,157200.0,31.6468,31.7699,31.5852,31.722,157200.0
2011-04-11 11:00:00,46.37,46.44,46.26,46.39,132900.0,31.7289,31.7768,31.6536,31.7425,132900.0
2011-04-11 11:30:00,46.38,46.41,46.26,46.27,110800.0,31.7357,31.7562,31.6536,31.6604,110800.0
2011-04-11 12:00:00,46.27,46.3,46.13,46.14,95800.0,31.6604,31.681,31.5646,31.5715,95800.0
2011-04-11 12:30:00,46.14,46.16,45.84,45.95,151700.0,31.5715,31.5852,31.3662,31.4415,151700.0
2011-04-11 13:00:00,45.97,46.21,45.92,46.17,189800.0,31.4552,31.6194,31.421,31.592,189800.0
2011-04-11 13:30:00,46.18,46.18,46.06,46.16,126400.0,31.5989,31.5989,31.5167,31.5852,126400.0
2011-04-11 14:00:00,46.17,46.25,46.17,46.21,172800.0,31.592,31.6468,31.592,31.6194,172800.0
2011-04-11 14:30:00,46.21,46.26,46.08,46.1,368000.0,31.6194,31.6536,31.5304,31.5441,368000.0
2011-04-11 15:00:00,46.1,46.18,46.02,46.1,257500.0,31.5441,31.5989,31.4894,31.5441,257500.0
2011-04-11 15:30:00,46.1,46.27,46.06,46.26,707800.0,31.5441,31.6604,31.5167,31.6536,707800.0
2011-04-12 09:30:00,45.59,46.04,45.59,45.74,331400.0,31.1951,31.5031,31.1951,31.2978,331400.0
2011-04-12 10:00:00,45.73,45.81,45.46,45.74,316900.0,31.2909,31.3457,31.1062,31.2978,316900.0
2011-04-12 10:30:00,45.73,45.74,45.43,45.51,266500.0,31.2909,31.2978,31.0857,31.1404,266500.0
2011-04-12 11:00:00,45.5,45.56,45.4,45.53,296500.0,31.1336,31.1746,31.0651,31.1541,296500.0
2011-04-12 11:30:00,45.53,45.63,45.46,45.5,243400.0,31.1541,31.2225,31.1062,31.1336,243400.0
2011-04-12 12:00:00,45.49,45.57,45.41,45.51,157400.0,31.1267,31.1815,31.072,31.1404,157400.0
2011-04-12 12:30:00,45.52,45.57,45.45,45.48,193400.0,31.1472,31.1815,31.0994,31.1199,193400.0
2011-04-12 13:00:00,45.48,45.54,45.35,45.51,151100.0,31.1199,31.1609,31.0309,31.1404,151100.0
2011-04-12 13:30:00,45.52,45.54,45.39,45.49,155800.0,31.1472,31.1609,31.0583,31.1267,155800.0
2011-04-12 14:00:00,45.49,45.54,45.43,45.47,256300.0,31.1267,31.1609,31.0857,31.113,256300.0
2011-04-12 14:30:00,45.47,45.48,45.2,45.27,420200.0,31.113,31.1199,30.9283,30.9762,420200.0
2011-04-12 15:00:00,45.27,45.32,45.15,45.16,319800.0,30.9762,31.0104,30.8941,30.9009,319800.0
2011-04-12 15:30:00,45.16,45.27,45.06,45.24,700200.0,30.9009,30.9762,30.8325,30.9557,700200.0
2011-04-13 09:30:00,45.65,45.68,45.29,45.34,256800.0,31.2362,31.2567,30.9899,31.0241,256800.0
2011-04-13 10:00:00,45.34,45.37,45.1,45.23,306900.0,31.0241,31.0446,30.8599,30.9488,306900.0
2011-04-13 10:30:00,45.23,45.43,45.12,45.25,185100.0,30.9488,31.0857,30.8735,30.9625,185100.0
2011-04-13 11:00:00,45.26,45.26,44.94,45.01,209700.0,30.9693,30.9693,30.7504,30.7983,209700.0
2011-04-13 11:30:00,45.01,45.06,44.81,44.83,276600.0,30.7983,30.8325,30.6614,30.6751,276600.0
2011-04-13 12:00:00,44.84,44.85,44.63,44.7,324500.0,30.682,30.6888,30.5383,30.5862,324500.0
2011-04-13 12:30:00,44.69,44.69,44.5,44.53,285300.0,30.5793,30.5793,30.4493,30.4698,285300.0
2011-04-13 13:00:00,44.53,44.67,44.42,44.67,352400.0,30.4698,30.5656,30.3946,30.5656,352400.0
2011-04-13 13:30:00,44.67,44.7,44.48,44.56,208300.0,30.5656,30.5862,30.4356,30.4904,208300.0
2011-04-13 14:00:00,44.57,44.68,44.48,44.66,175400.0,30.4972,30.5725,30.4356,30.5588,175400.0
2011-04-13 14:30:00,44.65,44.89,44.64,44.83,243800.0,30.5519,30.7162,30.5451,30.6751,243800.0
2011-04-13 15:00:00,44.83,44.93,44.8,44.85,186700.0,30.6751,30.7435,30.6546,30.6888,186700.0
2011-04-13 15:30:00,44.85,44.9,44.78,44.86,475900.0,30.6888,30.723,30.6409,30.6956,475900.0
2011-04-14 09:30:00,44.55,45.01,44.53,44.65,316900.0,30.4835,30.7983,30.4698,30.5519,316900.0
2011-04-14 10:00:00,44.65,45.11,44.65,45.0,208800.0,30.5519,30.8667,30.5519,30.7914,208800.0
2011-04-14 10:30:00,45.01,45.03,44.74,44.79,153000.0,30.7983,30.812,30.6135,30.6477,153000.0
2011-04-14 11:00:00,44.8,44.9,44.69,44.75,161500.0,30.6546,30.723,30.5793,30.6204,161500.0
2011-04-14 11:30:00,44.75,44.83,44.65,44.77,187900.0,30.6204,30.6751,30.5519,30.6341,187900.0
2011-04-14 12:00:00,44.76,44.88,44.75,44.88,61900.0,30.6272,30.7093,30.6204,30.7093,61900.0
2011-04-14 12:30:00,44.88,44.96,44.84,44.88,78200.0,30.7093,30.7641,30.682,30.7093,78200.0
2011-04-14 13:00:00,44.88,44.92,44.75,44.77,131600.0,30.7093,30.7367,30.6204,30.6341,131600.0
2011-04-14 13:30:00,44.79,44.82,44.67,44.72,117300.0,30.6477,30.6683,30.5656,30.5998,117300.0
2011-04-14 14:00:00,44.71,44.85,44.71,44.81,115000.0,30.593,30.6888,30.593,30.6614,115000.0
2011-04-14 14:30:00,44.82,44.88,44.77,44.82,129500.0,30.6683,30.7093,30.6341,30.6683,129500.0
2011-04-14 15:00:00,44.82,44.98,44.79,44.98,141500.0,30.6683,30.7778,30.6477,30.7778,141500.0
2011-04-14 15:30:00,44.98,44.99,44.87,44.96,346400.0,30.7778,30.7846,30.7025,30.7641,346400.0
2011-04-15 09:30:00,45.04,45.12,44.75,45.05,336000.0,30.8188,30.8735,30.6204,30.8256,336000.0
2011-04-15 10:00:00,45.06,45.36,45.06,45.36,339600.0,30.8325,31.0378,30.8325,31.0378,339600.0
2011-04-15 10:30:00,45.36,45.66,45.22,45.56,421900.0,31.0378,31.243,30.942,31.1746,421900.0
2011-04-15 11:00:00,45.58,45.6,45.41,45.6,216600.0,31.1883,31.202,31.072,31.202,216600.0
2011-04-15 11:30:00,45.6,45.64,45.57,45.61,151300.0,31.202,31.2294,31.1815,31.2088,151300.0
2011-04-15 12:00:00,45.61,45.68,45.6,45.61,133500.0,31.2088,31.2567,31.202,31.2088,133500.0
2011-04-15 12:30:00,45.62,45.64,45.45,45.45,316600.0,31.2157,31.2294,31.0994,31.0994,316600.0
2011-04-15 13:00:00,45.46,45.46,45.24,45.28,114200.0,31.1062,31.1062,30.9557,30.983,114200.0
2011-04-15 13:30:00,45.27,45.46,45.27,45.35,104400.0,30.9762,31.1062,30.9762,31.0309,104400.0
2011-04-15 14:00:00,45.36,45.4,45.31,45.31,90400.0,31.0378,31.0651,31.0036,31.0036,90400.0
2011-04-15 14:30:00,45.31,45.41,45.3,45.36,102400.0,31.0036,31.072,30.9967,31.0378,102400.0
2011-04-15 15:00:00,45.36,45.39,45.17,45.21,162500.0,31.0378,31.0583,30.9078,30.9351,162500.0
2011-04-15 15:30:00,45.22,45.28,45.15,45.24,369500.0,30.942,30.983,30.8941,30.9557,369500.0
2011-04-18 09:30:00,44.59,44.91,44.32,44.49,398200.0,30.5109,30.7299,30.3261,30.4425,398200.0
2011-04-18 10:00:00,44.48,44.52,44.2,44.47,242600.0,30.4356,30.463,30.244,30.4288,242600.0
2011-04-18 10:30:00,44.47,44.57,44.38,44.42,158200.0,30.4288,30.4972,30.3672,30.3946,158200.0
2011-04-18 11:00:00,44.42,44.48,44.26,44.46,142500.0,30.3946,30.4356,30.2851,30.4219,142500.0
2011-04-18 11:30:00,44.45,44.65,44.42,44.53,97500.0,30.4151,30.5519,30.3946,30.4698,97500.0
2011-04-18 12:00:00,44.53,44.57,44.42,44.5,95700.0,30.4698,30.4972,30.3946,30.4493,95700.0
2011-04-18 12:30:00,44.49,44.5,44.43,44.48,53300.0,30.4425,30.4493,30.4014,30.4356,53300.0
2011-04-18 13:00:00,44.49,44.5,44.41,44.44,65700.0,30.4425,30.4493,30.3877,30.4083,65700.0
2011-04-18 13:30:00,44.43,44.67,44.43,44.6,73500.0,30.4014,30.5656,30.4014,30.5177,73500.0
2011-04-18 14:00:00,44.6,44.71,44.59,44.67,115000.0,30.5177,30.593,30.5109,30.5656,115000.0
2011-04-18 14:30:00,44.67,44.81,44.64,44.74,156300.0,30.5656,30.6614,30.5451,30.6135,156300.0
2011-04-18 15:00:00,44.74,44.83,44.63,44.79,175300.0,30.6135,30.6751,30.5383,30.6477,175300.0
2011-04-18 15:30:00,44.79,44.85,44.67,44.76,297200.0,30.6477,30.6888,30.5656,30.6272,297200.0
2011-04-19 09:30:00,44.91,45.56,44.91,45.47,289400.0,30.7299,31.1746,30.7299,31.113,289400.0
2011-04-19 10:00:00,45.45,45.86,45.42,45.76,287700.0,31.0994,31.3799,31.0788,31.3115,287700.0
2011-04-19 10:30:00,45.77,45.78,45.37,45.43,155500.0,31.3183,31.3252,31.0446,31.0857,155500.0
2011-04-19 11:00:00,45.44,45.46,45.21,45.23,109500.0,31.0925,31.1062,30.9351,30.9488,109500.0
2011-04-19 11:30:00,45.22,45.47,45.21,45.45,108300.0,30.942,31.113,30.9351,31.0994,108300.0
2011-04-19 12:00:00,45.45,45.55,45.29,45.32,120700.0,31.0994,31.1678,30.9899,31.0104,120700.0
2011-04-19 12:30:00,45.31,45.5,45.29,45.5,121000.0,31.0036,31.1336,30.9899,31.1336,121000.0
2011-04-19 13:00:00,45.5,45.68,45.49,45.62,149800.0,31.1336,31.2567,31.1267,31.2157,149800.0
2011-04-19 13:30:00,45.63,45.75,45.61,45.69,139100.0,31.2225,31.3046,31.2088,31.2636,139100.0
2011-04-19 14:00:00,45.69,45.79,45.63,45.69,157500.0,31.2636,31.332,31.2225,31.2636,157500.0
2011-04-19 14:30:00,45.68,45.68,45.52,45.52,137900.0,31.2567,31.2567,31.1472,31.1472,137900.0
2011-04-19 15:00:00,45.53,45.79,45.52,45.75,149800.0,31.1541,31.332,31.1472,31.3046,149800.0
2011-04-19 15:30:00,45.75,45.78,45.66,45.7,406900.0,31.3046,31.3252,31.243,31.2704,406900.0
2011-04-20 09:30:00,46.41,46.5,46.0,46.38,270900.0,31.7562,31.8178,31.4757,31.7357,270900.0
2011-04-20 10:00:00,46.37,46.63,46.37,46.56,266600.0,31.7289,31.9068,31.7289,31.8589,266600.0
2011-04-20 10:30:00,46.57,46.74,46.44,46.71,306600.0,31.8657,31.982,31.7768,31.9615,306600.0
2011-04-20 11:00:00,46.71,46.75,46.33,46.46,162300.0,31.9615,31.9889,31.7015,31.7904,162300.0
2011-04-20 11:30:00,46.46,46.57,46.3,46.57,163400.0,31.7904,31.8657,31.681,31.8657,163400.0
2011-04-20 12:00:00,46.57,46.57,46.34,46.35,131300.0,31.8657,31.8657,31.7083,31.7152,131300.0
2011-04-20 12:30:00,46.34,46.42,46.28,46.32,151000.0,31.7083,31.7631,31.6673,31.6947,151000.0
2011-04-20 13:00:00,46.31,46.37,46.19,46.37,91200.0,31.6878,31.7289,31.6057,31.7289,91200.0
2011-04-20 13:30:00,46.36,46.43,46.31,46.36,92300.0,31.722,31.7699,31.6878,31.722,92300.0
2011-04-20 14:00:00,46.36,46.55,46.3,46.51,229900.0,31.722,31.852,31.681,31.8247,229900.0
2011-04-20 14:30:00,46.5,46.55,46.44,46.49,246400.0,31.8178,31.852,31.7768,31.811,246400.0
2011-04-20 15:00:00,46.5,46.6,46.48,46.58,362200.0,31.8178,31.8862,31.8041,31.8726,362200.0
2011-04-20 15:30:00,46.58,46.7,46.47,46.5,715100.0,31.8726,31.9547,31.7973,31.8178,715100.0
2011-04-21 09:30:00,47.25,47.27,46.67,46.78,377300.0,32.331,32.3447,31.9341,32.0094,377300.0
2011-04-21 10:00:00,46.74,46.82,46.39,46.69,275500.0,31.982,32.0368,31.7425,31.9478,275500.0
2011-04-21 10:30:00,46.67,46.67,46.33,46.35,128400.0,31.9341,31.9341,31.7015,31.7152,128400.0
2011-04-21 11:00:00,46.34,46.4,46.13,46.13,234100.0,31.7083,31.7494,31.5646,31.5646,234100.0
2011-04-21 11:30:00,46.13,46.3,46.09,46.23,201000.0,31.5646,31.681,31.5373,31.6331,201000.0
2011-04-21 12:00:00,46.22,46.28,46.15,46.24,85100.0,31.6262,31.6673,31.5783,31.6399,85100.0
2011-04-21 12:30:00,46.24,46.34,46.14,46.32,115200.0,31.6399,31.7083,31.5715,31.6947,115200.0
2011-04-21 13:00:00,46.32,46.45,46.23,46.37,192800.0,31.6947,31.7836,31.6331,31.7289,192800.0
2011-04-21 13:30:00,46.37,46.39,46.27,46.28,45700.0,31.7289,31.7425,31.6604,31.6673,45700.0
2011-04-21 14:00:00,46.28,46.3,46.1,46.14,135000.0,31.6673,31.681,31.5441,31.5715,135000.0
2011-04-21 14:30:00,46.15,46.27,46.09,46.14,196000.0,31.5783,31.6604,31.5373,31.5715,196000.0
2011-04-21 15:00:00,46.15,46.15,45.78,45.82,350700.0,31.5783,31.5783,31.3252,31.3525,350700.0
2011-04-21 15:30:00,45.82,46.18,45.82,46.15,526900.0,31.3525,31.5989,31.3525,31.5783,526900.0
2011-04-25 09:30:00,45.33,45.7,45.04,45.14,429900.0,31.0172,31.2704,30.8188,30.8872,429900.0
2011-04-25 10:00:00,45.15,45.25,44.8,44.89,308800.0,30.8941,30.9625,30.6546,30.7162,308800.0
2011-04-25 10:30:00,44.88,45.04,44.83,44.95,267300.0,30.7093,30.8188,30.6751,30.7572,267300.0
2011-04-25 11:00:00,44.95,44.95,44.76,44.91,173000.0,30.7572,30.7572,30.6272,30.7299,173000.0
2011-04-25 11:30:00,44.92,45.01,44.74,44.96,300600.0,30.7367,30.7983,30.6135,30.7641,300600.0
2011-04-25 12:00:00,44.96,45.12,44.93,45.05,107900.0,30.7641,30.8735,30.7435,30.8256,107900.0
2011-04-25 12:30:00,45.05,45.05,44.85,44.87,123200.0,30.8256,30.8256,30.6888,30.7025,123200.0
2011-04-25 13:00:00,44.87,45.05,44.86,45.04,68500.0,30.7025,30.8256,30.6956,30.8188,68500.0
2011-04-25 13:30:00,45.04,45.05,44.93,44.98,75500.0,30.8188,30.8256,30.7435,30.7778,75500.0
2011-04-25 14:00:00,44.98,45.04,44.95,45.02,128600.0,30.7778,30.8188,30.7572,30.8051,128600.0
2011-04-25 14:30:00,45.03,45.15,45.0,45.15,100900.0,30.812,30.8941,30.7914,30.8941,100900.0
2011-04-25 15:00:00,45.15,45.16,45.03,45.09,205900.0,30.8941,30.9009,30.812,30.853,205900.0
2011-04-25 15:30:00,45.08,45.11,45.01,45.08,289400.0,30.8462,30.8667,30.7983,30.8462,289400.0
2011-04-26 09:30:00,45.32,45.57,45.12,45.37,219000.0,31.0104,31.1815,30.8735,31.0446,219000.0
2011-04-26 10:00:00,45.35,45.66,45.34,45.63,281200.0,31.0309,31.243,31.0241,31.2225,281200.0
2011-04-26 10:30:00,45.63,45.95,45.63,45.93,221000.0,31.2225,31.4415,31.2225,31.4278,221000.0
2011-04-26 11:00:00,45.94,46.07,45.92,46.03,237000.0,31.4346,31.5236,31.421,31.4962,237000.0
2011-04-26 11:30:00,46.03,46.4,46.03,46.39,186500.0,31.4962,31.7494,31.4962,31.7425,186500.0
2011-04-26 12:00:00,46.39,46.44,46.32,46.33,166800.0,31.7425,31.7768,31.6947,31.7015,166800.0
2011-04-26 12:30:00,46.33,46.44,46.32,46.41,146800.0,31.7015,31.7768,31.6947,31.7562,146800.0
2011-04-26 13:00:00,46.41,46.43,46.23,46.24,217400.0,31.7562,31.7699,31.6331,31.6399,217400.0
2011-04-26 13:30:00,46.23,46.23,46.14,46.15,136800.0,31.6331,31.6331,31.5715,31.5783,136800.0
2011-04-26 14:00:00,46.15,46.3,46.12,46.3,120400.0,31.5783,31.681,31.5578,31.681,120400.0
2011-04-26 14:30:00,46.3,46.37,46.27,46.31,157600.0,31.681,31.7289,31.6604,31.6878,157600.0
2011-04-26 15:00:00,46.31,46.44,46.3,46.43,177200.0,31.6878,31.7768,31.681,31.7699,177200.0
2011-04-26 15:30:00,46.43,46.51,46.37,46.41,606700.0,31.7699,31.8247,31.7289,31.7562,606700.0
2011-04-27 09:30:00,46.53,46.53,45.87,45.9,211300.0,31.8383,31.8383,31.3867,31.4073,211300.0
2011-04-27 10:00:00,45.91,45.96,45.38,45.43,346100.0,31.4141,31.4483,31.0515,31.0857,346100.0
2011-04-27 10:30:00,45.44,45.46,45.29,45.29,260200.0,31.0925,31.1062,30.9899,30.9899,260200.0
2011-04-27 11:00:00,45.3,45.41,45.3,45.39,206200.0,30.9967,31.072,30.9967,31.0583,206200.0
2011-04-27 11:30:00,45.39,45.67,45.39,45.62,166000.0,31.0583,31.2499,31.0583,31.2157,166000.0
2011-04-27 12:00:00,45.62,45.78,45.55,45.72,204900.0,31.2157,31.3252,31.1678,31.2841,204900.0
2011-04-27 12:30:00,45.72,46.05,45.64,46.0,348900.0,31.2841,31.5099,31.2294,31.4757,348900.0
2011-04-27 13:00:00,46.0,46.18,45.97,46.05,248300.0,31.4757,31.5989,31.4552,31.5099,248300.0
2011-04-27 13:30:00,46.05,46.19,45.99,46.16,169700.0,31.5099,31.6057,31.4688,31.5852,169700.0
2011-04-27 14:00:00,46.16,46.25,45.95,45.97,227600.0,31.5852,31.6468,31.4415,31.4552,227600.0
2011-04-27 14:30:00,45.97,46.17,45.92,46.17,211200.0,31.4552,31.592,31.421,31.592,211200.0
2011-04-27 15:00:00,46.16,46.3,46.16,46.28,193100.0,31.5852,31.681,31.5852,31.6673,193100.0
2011-04-27 15:30:00,46.28,46.46,46.21,46.29,516100.0,31.6673,31.7904,31.6194,31.6741,516100.0
2011-04-28 09:30:00,46.12,46.57,45.95,46.53,150500.0,31.5578,31.8657,31.4415,31.8383,150500.0
2011-04-28 10:00:00,46.53,46.62,46.15,46.3,104100.0,31.8383,31.8999,31.5783,31.681,104100.0
2011-04-28 10:30:00,46.29,46.56,46.24,46.47,133900.0,31.6741,31.8589,31.6399,31.7973,133900.0
2011-04-28 11:00:00,46.47,46.68,46.45,46.67,162500.0,31.7973,31.941,31.7836,31.9341,162500.0
2011-04-28 11:30:00,46.66,46.73,46.62,46.65,232500.0,31.9273,31.9752,31.8999,31.9205,232500.0
2011-04-28 12:00:00,46.65,46.75,46.59,46.74,99600.0,31.9205,31.9889,31.8794,31.982,99600.0
2011-04-28 12:30:00,46.73,46.75,46.55,46.57,90000.0,31.9752,31.9889,31.852,31.8657,90000.0
2011-04-28 13:00:00,46.56,46.61,46.32,46.45,114300.0,31.8589,31.8931,31.6947,31.7836,114300.0
2011-04-28 13:30:00,46.44,46.47,46.32,46.33,110100.0,31.7768,31.7973,31.6947,31.7015,110100.0
2011-04-28 14:00:00,46.34,46.42,46.28,46.34,110300.0,31.7083,31.7631,31.6673,31.7083,110300.0
2011-04-28 14:30:00,46.34,46.44,46.31,46.4,148100.0,31.7083,31.7768,31.6878,31.7494,148100.0
2011-04-28 15:00:00,46.4,46.44,46.25,46.4,191700.0,31.7494,31.7768,31.6468,31.7494,191700.0
2011-04-28 15:30:00,46.4,46.62,46.4,46.48,299100.0,31.7494,31.8999,31.7494,31.8041,299100.0
2011-04-29 09:30:00,46.51,46.78,46.41,46.44,128200.0,31.8247,32.0094,31.7562,31.7768,128200.0
2011-04-29 10:00:00,46.44,46.47,46.26,46.41,134500.0,31.7768,31.7973,31.6536,31.7562,134500.0
2011-04-29 10:30:00,46.41,46.43,46.12,46.12,154000.0,31.7562,31.7699,31.5578,31.5578,154000.0
2011-04-29 11:00:00,46.14,46.26,46.03,46.12,117400.0,31.5715,31.6536,31.4962,31.5578,117400.0
2011-04-29 11:30:00,46.13,46.5,46.11,46.46,131800.0,31.5646,31.8178,31.551,31.7904,131800.0
2011-04-29 12:00:00,46.45,46.85,46.45,46.82,170800.0,31.7836,32.0573,31.7836,32.0368,170800.0
2011-04-29 12:30:00,46.81,46.85,46.74,46.83,103200.0,32.0299,32.0573,31.982,32.0436,103200.0
2011-04-29 13:00:00,46.83,46.88,46.73,46.77,85700.0,32.0436,32.0778,31.9752,32.0026,85700.0
2011-04-29 13:30:00,46.75,46.9,46.74,46.85,86800.0,31.9889,32.0915,31.982,32.0573,86800.0
2011-04-29 14:00:00,46.85,46.85,46.68,46.77,77400.0,32.0573,32.0573,31.941,32.0026,77400.0
2011-04-29 14:30:00,46.78,46.96,46.76,46.84,146000.0,32.0094,32.1326,31.9957,32.0505,146000.0
2011-04-29 15:00:00,46.83,46.92,46.73,46.76,242000.0,32.0436,32.1052,31.9752,31.9957,242000.0
2011-04-29 15:30:00,46.76,47.0,46.76,46.96,630400.0,31.9957,32.1599,31.9957,32.1326,630400.0
2011-05-02 09:30:00,46.98,47.0,46.4,46.45,266700.0,32.1463,32.1599,31.7494,31.7836,266700.0
2011-05-02 10:00:00,46.45,46.55,46.37,46.47,134100.0,31.7836,31.852,31.7289,31.7973,134100.0
2011-05-02 10:30:00,46.48,46.51,46.24,46.3,143000.0,31.8041,31.8247,31.6399,31.681,143000.0
2011-05-02 11:00:00,46.3,46.44,46.18,46.22,224200.0,31.681,31.7768,31.5989,31.6262,224200.0
2011-05-02 11:30:00,46.23,46.23,45.94,45.98,208200.0,31.6331,31.6331,31.4346,31.462,208200.0
2011-05-02 12:00:00,45.99,46.07,45.83,45.84,116900.0,31.4688,31.5236,31.3594,31.3662,116900.0
2011-05-02 12:30:00,45.84,45.91,45.78,45.82,132300.0,31.3662,31.4141,31.3252,31.3525,132300.0
2011-05-02 13:00:00,45.82,46.02,45.82,45.97,116600.0,31.3525,31.4894,31.3525,31.4552,116600.0
2011-05-02 13:30:00,45.97,45.98,45.87,45.93,107800.0,31.4552,31.462,31.3867,31.4278,107800.0
2011-05-02 14:00:00,45.93,46.96,45.81,45.83,122400.0,31.4278,32.1326,31.3457,31.3594,122400.0
2011-05-02 14:30:00,45.82,45.87,45.73,45.75,151200.0,31.3525,31.3867,31.2909,31.3046,151200.0
2011-05-02 15:00:00,45.74,45.81,45.67,45.67,167200.0,31.2978,31.3457,31.2499,31.2499,167200.0
2011-05-02 15:30:00,45.68,45.69,45.46,45.66,555600.0,31.2567,31.2636,31.1062,31.243,555600.0
2011-05-03 09:30:00,45.56,45.87,45.45,45.64,176000.0,31.1746,31.3867,31.0994,31.2294,176000.0
2011-05-03 10:00:00,45.65,45.85,45.62,45.67,159500.0,31.2362,31.3731,31.2157,31.2499,159500.0
2011-05-03 10:30:00,45.68,45.69,45.32,45.62,131000.0,31.2567,31.2636,31.0104,31.2157,131000.0
2011-05-03 11:00:00,45.63,45.95,45.58,45.75,156100.0,31.2225,31.4415,31.1883,31.3046,156100.0
2011-05-03 11:30:00,45.74,45.97,45.74,45.8,80800.0,31.2978,31.4552,31.2978,31.3388,80800.0
2011-05-03 12:00:00,45.81,45.93,45.75,45.79,110800.0,31.3457,31.4278,31.3046,31.332,110800.0
2011-05-03 12:30:00,45.79,45.86,45.68,45.85,150200.0,31.332,31.3799,31.2567,31.3731,150200.0
2011-05-03 13:00:00,45.86,46.03,45.73,45.78,144900.0,31.3799,31.4962,31.2909,31.3252,144900.0
2011-05-03 13:30:00,45.77,45.94,45.76,45.92,274300.0,31.3183,31.4346,31.3115,31.421,274300.0
2011-05-03 14:00:00,45.92,45.92,45.63,45.74,251000.0,31.421,31.421,31.2225,31.2978,251000.0
2011-05-03 14:30:00,45.75,45.89,45.61,45.64,189700.0,31.3046,31.4004,31.2088,31.2294,189700.0
2011-05-03 15:00:00,45.64,46.0,45.63,45.93,267400.0,31.2294,31.4757,31.2225,31.4278,267400.0
2011-05-03 15:30:00,45.94,46.11,45.89,46.08,410900.0,31.4346,31.551,31.4004,31.5304,410900.0
2011-05-04 09:30:00,45.81,46.15,45.79,45.89,266600.0,31.3457,31.5783,31.332,31.4004,266600.0
2011-05-04 10:00:00,45.92,46.04,45.57,45.57,286700.0,31.421,31.5031,31.1815,31.1815,286700.0
2011-05-04 10:30:00,45.57,45.7,45.46,45.48,245700.0,31.1815,31.2704,31.1062,31.1199,245700.0
2011-05-04 11:00:00,45.48,45.5,45.19,45.24,309100.0,31.1199,31.1336,30.9214,30.9557,309100.0
2011-05-04 11:30:00,45.24,45.28,45.15,45.25,226600.0,30.9557,30.983,30.8941,30.9625,226600.0
2011-05-04 12:00:00,45.25,45.26,45.16,45.23,257200.0,30.9625,30.9693,30.9009,30.9488,257200.0
2011-05-04 12:30:00,45.24,45.25,45.08,45.17,201400.0,30.9557,30.9625,30.8462,30.9078,201400.0
2011-05-04 13:00:00,45.16,45.38,45.12,45.36,231000.0,30.9009,31.0515,30.8735,31.0378,231000.0
2011-05-04 13:30:00,45.38,45.6,45.33,45.48,138900.0,31.0515,31.202,31.0172,31.1199,138900.0
2011-05-04 14:00:00,45.48,45.51,45.21,45.43,128400.0,31.1199,31.1404,30.9351,31.0857,128400.0
2011-05-04 14:30:00,45.43,45.55,45.38,45.41,200400.0,31.0857,31.1678,31.0515,31.072,200400.0
2011-05-04 15:00:00,45.41,45.51,45.24,45.51,417100.0,31.072,31.1404,30.9557,31.1404,417100.0
2011-05-04 15:30:00,45.51,45.54,45.23,45.34,393000.0,31.1404,31.1609,30.9488,31.0241,393000.0
2011-05-05 09:30:00,45.0,45.29,44.9,45.22,513700.0,30.7914,30.9899,30.723,30.942,513700.0
2011-05-05 10:00:00,45.22,45.46,45.07,45.08,294100.0,30.942,31.1062,30.8393,30.8462,294100.0
2011-05-05 10:30:00,45.07,45.21,44.9,44.97,209400.0,30.8393,30.9351,30.723,30.7709,209400.0
2011-05-05 11:00:00,44.96,44.99,44.63,44.71,263300.0,30.7641,30.7846,30.5383,30.593,263300.0
2011-05-05 11:30:00,44.7,45.11,44.69,45.07,136700.0,30.5862,30.8667,30.5793,30.8393,136700.0
2011-05-05 12:00:00,45.09,45.42,45.09,45.31,256600.0,30.853,31.0788,30.853,31.0036,256600.0
2011-05-05 12:30:00,45.3,45.34,45.14,45.17,108500.0,30.9967,31.0241,30.8872,30.9078,108500.0
2011-05-05 13:00:00,45.17,45.32,45.11,45.31,147900.0,30.9078,31.0104,30.8667,31.0036,147900.0
2011-05-05 13:30:00,45.27,45.28,45.04,45.15,103700.0,30.9762,30.983,30.8188,30.8941,103700.0
2011-05-05 14:00:00,45.14,45.15,45.01,45.1,170100.0,30.8872,30.8941,30.7983,30.8599,170100.0
2011-05-05 14:30:00,45.1,45.13,44.83,44.87,197300.0,30.8599,30.8804,30.6751,30.7025,197300.0
2011-05-05 15:00:00,44.87,44.92,44.42,44.45,343500.0,30.7025,30.7367,30.3946,30.4151,343500.0
2011-05-05 15:30:00,44.45,44.81,44.45,44.68,558900.0,30.4151,30.6614,30.4151,30.5725,558900.0
2011-05-06 09:30:00,45.33,45.48,44.95,45.05,338400.0,31.0172,31.1199,30.7572,30.8256,338400.0
2011-05-06 10:00:00,45.07,45.16,44.93,45.02,267300.0,30.8393,30.9009,30.7435,30.8051,267300.0
2011-05-06 10:30:00,45.01,45.11,44.85,44.92,260000.0,30.7983,30.8667,30.6888,30.7367,260000.0
2011-05-06 11:00:00,44.92,45.08,44.92,45.0,186700.0,30.7367,30.8462,30.7367,30.7914,186700.0
2011-05-06 11:30:00,45.0,45.1,44.91,45.03,267400.0,30.7914,30.8599,30.7299,30.812,267400.0
2011-05-06 12:00:00,45.02,45.09,44.75,44.85,381200.0,30.8051,30.853,30.6204,30.6888,381200.0
2011-05-06 12:30:00,44.85,44.95,44.69,44.77,364900.0,30.6888,30.7572,30.5793,30.6341,364900.0
2011-05-06 13:00:00,44.78,44.81,44.31,44.43,514700.0,30.6409,30.6614,30.3193,30.4014,514700.0
2011-05-06 13:30:00,44.43,44.58,44.4,44.42,400400.0,30.4014,30.504,30.3809,30.3946,400400.0
2011-05-06 14:00:00,44.42,44.43,43.98,44.06,452800.0,30.3946,30.4014,30.0935,30.1482,452800.0
2011-05-06 14:30:00,44.05,44.13,43.91,43.94,428700.0,30.1414,30.1961,30.0456,30.0661,428700.0
2011-05-06 15:00:00,43.94,44.12,43.92,44.0,507800.0,30.0661,30.1893,30.0524,30.1072,507800.0
2011-05-06 15:30:00,44.0,44.27,43.96,44.2,829400.0,30.1072,30.2919,30.0798,30.244,829400.0
2011-05-09 09:30:00,44.39,44.74,44.32,44.58,319400.0,30.374,30.6135,30.3261,30.504,319400.0
2011-05-09 10:00:00,44.58,44.66,44.38,44.47,251900.0,30.504,30.5588,30.3672,30.4288,251900.0
2011-05-09 10:30:00,44.47,44.54,44.28,44.51,152000.0,30.4288,30.4767,30.2988,30.4562,152000.0
2011-05-09 11:00:00,44.51,44.8,44.51,44.75,143900.0,30.4562,30.6546,30.4562,30.6204,143900.0
2011-05-09 11:30:00,44.76,44.91,44.6,44.86,160300.0,30.6272,30.7299,30.5177,30.6956,160300.0
2011-05-09 12:00:00,44.86,45.09,44.8,44.97,201900.0,30.6956,30.853,30.6546,30.7709,201900.0
2011-05-09 12:30:00,44.97,45.1,44.97,44.99,141600.0,30.7709,30.8599,30.7709,30.7846,141600.0
2011-05-09 13:00:00,44.98,45.03,44.95,44.97,85500.0,30.7778,30.812,30.7572,30.7709,85500.0
2011-05-09 13:30:00,44.97,45.15,44.97,45.11,90500.0,30.7709,30.8941,30.7709,30.8667,90500.0
2011-05-09 14:00:00,45.1,45.19,45.08,45.15,108900.0,30.8599,30.9214,30.8462,30.8941,108900.0
2011-05-09 14:30:00,45.15,45.2,45.02,45.09,191300.0,30.8941,30.9283,30.8051,30.853,191300.0
2011-05-09 15:00:00,45.09,45.14,45.01,45.01,194100.0,30.853,30.8872,30.7983,30.7983,194100.0
2011-05-09 15:30:00,45.01,45.11,44.88,44.94,473400.0,30.7983,30.8667,30.7093,30.7504,473400.0
2011-05-10 09:30:00,45.13,45.17,44.55,44.91,200100.0,30.8804,30.9078,30.4835,30.7299,200100.0
2011-05-10 10:00:00,44.92,45.09,44.76,44.95,168400.0,30.7367,30.853,30.6272,30.7572,168400.0
2011-05-10 10:30:00,44.95,45.0,44.8,44.91,83100.0,30.7572,30.7914,30.6546,30.7299,83100.0
2011-05-10 11:00:00,44.89,44.98,44.62,44.66,155100.0,30.7162,30.7778,30.5314,30.5588,155100.0
2011-05-10 11:30:00,44.67,44.71,44.57,44.65,128500.0,30.5656,30.593,30.4972,30.5519,128500.0
2011-05-10 12:00:00,44.66,44.73,44.64,44.71,98800.0,30.5588,30.6067,30.5451,30.593,98800.0
2011-05-10 12:30:00,44.72,44.79,44.7,44.74,75000.0,30.5998,30.6477,30.5862,30.6135,75000.0
2011-05-10 13:00:00,44.74,44.78,44.69,44.74,76600.0,30.6135,30.6409,30.5793,30.6135,76600.0
2011-05-10 13:30:00,44.74,44.84,44.7,44.84,87900.0,30.6135,30.682,30.5862,30.682,87900.0
2011-05-10 14:00:00,44.85,44.91,44.66,44.74,133400.0,30.6888,30.7299,30.5588,30.6135,133400.0
2011-05-10 14:30:00,44.74,44.96,44.7,44.95,163400.0,30.6135,30.7641,30.5862,30.7572,163400.0
2011-05-10 15:00:00,44.95,44.96,44.86,44.87,216500.0,30.7572,30.7641,30.6956,30.7025,216500.0
2011-05-10 15:30:00,44.87,44.98,44.83,44.96,353700.0,30.7025,30.7778,30.6751,30.7641,353700.0
2011-05-11 09:30:00,44.84,44.84,44.26,44.31,304900.0,30.682,30.682,30.2851,30.3193,304900.0
2011-05-11 10:00:00,44.31,44.36,44.16,44.34,357400.0,30.3193,30.3535,30.2167,30.3398,357400.0
2011-05-11 10:30:00,44.34,44.41,44.24,44.37,271300.0,30.3398,30.3877,30.2714,30.3604,271300.0
2011-05-11 11:00:00,44.36,44.59,44.36,44.53,168600.0,30.3535,30.5109,30.3535,30.4698,168600.0
2011-05-11 11:30:00,44.53,44.6,44.39,44.42,172900.0,30.4698,30.5177,30.374,30.3946,172900.0
2011-05-11 12:00:00,44.41,44.47,44.16,44.23,362000.0,30.3877,30.4288,30.2167,30.2646,362000.0
2011-05-11 12:30:00,44.23,44.41,44.15,44.15,315900.0,30.2646,30.3877,30.2098,30.2098,315900.0
2011-05-11 13:00:00,44.16,44.23,44.07,44.15,177300.0,30.2167,30.2646,30.1551,30.2098,177300.0
2011-05-11 13:30:00,44.15,44.4,44.09,44.29,158300.0,30.2098,30.3809,30.1688,30.3056,158300.0
2011-05-11 14:00:00,44.28,44.3,44.07,44.14,137700.0,30.2988,30.3125,30.1551,30.203,137700.0
2011-05-11 14:30:00,44.14,44.32,44.13,44.21,149200.0,30.203,30.3261,30.1961,30.2509,149200.0
2011-05-11 15:00:00,44.21,44.47,44.17,44.35,151500.0,30.2509,30.4288,30.2235,30.3467,151500.0
2011-05-11 15:30:00,44.35,44.36,44.2,44.25,600900.0,30.3467,30.3535,30.244,30.2782,600900.0
2011-05-12 09:30:00,44.28,44.28,43.69,43.88,557400.0,30.2988,30.2988,29.8951,30.0251,557400.0
2011-05-12 10:00:00,43.9,44.19,43.71,44.12,281900.0,30.0388,30.2372,29.9087,30.1893,281900.0
2011-05-12 10:30:00,44.11,44.26,43.75,43.81,236300.0,30.1825,30.2851,29.9361,29.9772,236300.0
2011-05-12 11:00:00,43.82,44.31,43.78,44.26,181700.0,29.984,30.3193,29.9566,30.2851,181700.0
2011-05-12 11:30:00,44.28,44.49,44.09,44.09,159900.0,30.2988,30.4425,30.1688,30.1688,159900.0
2011-05-12 12:00:00,44.09,44.2,43.97,44.14,117900.0,30.1688,30.244,30.0867,30.203,117900.0
2011-05-12 12:30:00,44.14,44.31,44.11,44.3,117500.0,30.203,30.3193,30.1825,30.3125,117500.0
2011-05-12 13:00:00,44.3,44.5,44.3,44.39,159500.0,30.3125,30.4493,30.3125,30.374,159500.0
2011-05-12 13:30:00,44.38,44.41,44.27,44.33,125500.0,30.3672,30.3877,30.2919,30.333,125500.0
2011-05-12 14:00:00,44.34,44.41,44.2,44.23,133700.0,30.3398,30.3877,30.244,30.2646,133700.0
2011-05-12 14:30:00,44.23,44.34,44.19,44.23,153800.0,30.2646,30.3398,30.2372,30.2646,153800.0
2011-05-12 15:00:00,44.22,44.29,44.13,44.18,133900.0,30.2577,30.3056,30.1961,30.2303,133900.0
2011-05-12 15:30:00,44.18,44.35,44.09,44.27,413000.0,30.2303,30.3467,30.1688,30.2919,413000.0
2011-05-13 09:30:00,44.37,44.4,43.8,43.83,263900.0,30.3604,30.3809,29.9703,29.9909,263900.0
2011-05-13 10:00:00,43.81,43.93,43.58,43.75,230300.0,29.9772,30.0593,29.8198,29.9361,230300.0
2011-05-13 10:30:00,43.75,43.83,43.43,43.48,230300.0,29.9361,29.9909,29.7172,29.7514,230300.0
2011-05-13 11:00:00,43.47,43.49,43.24,43.25,287500.0,29.7445,29.7582,29.5871,29.594,287500.0
2011-05-13 11:30:00,43.25,43.35,43.14,43.16,302400.0,29.594,29.6624,29.5187,29.5324,302400.0
2011-05-13 12:00:00,43.16,43.26,43.0,43.11,377600.0,29.5324,29.6008,29.4229,29.4982,377600.0
2011-05-13 12:30:00,43.13,43.35,43.1,43.2,191000.0,29.5119,29.6624,29.4914,29.5598,191000.0
2011-05-13 13:00:00,43.21,43.23,43.05,43.15,146800.0,29.5666,29.5803,29.4571,29.5256,146800.0
2011-05-13 13:30:00,43.15,43.15,42.95,43.03,194600.0,29.5256,29.5256,29.3887,29.4435,194600.0
2011-05-13 14:00:00,43.02,43.39,43.0,43.27,198400.0,29.4366,29.6898,29.4229,29.6077,198400.0
2011-05-13 14:30:00,43.28,43.29,43.01,43.03,187000.0,29.6145,29.6214,29.4298,29.4435,187000.0
2011-05-13 15:00:00,43.03,43.08,42.91,42.94,311700.0,29.4435,29.4777,29.3613,29.3819,311700.0
2011-05-13 15:30:00,42.94,43.01,42.85,42.97,804500.0,29.3819,29.4298,29.3203,29.4024,804500.0
2011-05-16 09:30:00,42.79,43.32,42.57,43.11,516500.0,29.2792,29.6419,29.1287,29.4982,516500.0
2011-05-16 10:00:00,43.1,43.42,43.1,43.29,335000.0,29.4914,29.7103,29.4914,29.6214,335000.0
2011-05-16 10:30:00,43.3,43.77,43.27,43.68,412800.0,29.6282,29.9498,29.6077,29.8882,412800.0
2011-05-16 11:00:00,43.68,43.7,43.5,43.55,221700.0,29.8882,29.9019,29.7651,29.7993,221700.0
2011-05-16 11:30:00,43.55,43.67,43.48,43.52,275200.0,29.7993,29.8814,29.7514,29.7787,275200.0
2011-05-16 12:00:00,43.52,43.58,43.42,43.55,163900.0,29.7787,29.8198,29.7103,29.7993,163900.0
2011-05-16 12:30:00,43.55,43.56,43.18,43.19,170700.0,29.7993,29.8061,29.5461,29.5529,170700.0
2011-05-16 13:00:00,43.19,43.36,43.14,43.26,107500.0,29.5529,29.6693,29.5187,29.6008,107500.0
2011-05-16 13:30:00,43.26,43.4,43.25,43.33,92100.0,29.6008,29.6966,29.594,29.6487,92100.0
2011-05-16 14:00:00,43.33,43.47,43.13,43.14,147800.0,29.6487,29.7445,29.5119,29.5187,147800.0
2011-05-16 14:30:00,43.13,43.31,43.07,43.2,199200.0,29.5119,29.635,29.4708,29.5598,199200.0
2011-05-16 15:00:00,43.21,43.38,43.15,43.15,313300.0,29.5666,29.6829,29.5256,29.5256,313300.0
2011-05-16 15:30:00,43.16,43.23,42.99,43.1,418100.0,29.5324,29.5803,29.4161,29.4914,418100.0
2011-05-17 09:30:00,42.88,43.16,42.73,43.03,398800.0,29.3408,29.5324,29.2382,29.4435,398800.0
2011-05-17 10:00:00,43.03,43.04,42.72,42.88,387500.0,29.4435,29.4503,29.2313,29.3408,387500.0
2011-05-17 10:30:00,42.88,42.92,42.39,42.44,317000.0,29.3408,29.3682,29.0055,29.0397,317000.0
2011-05-17 11:00:00,42.43,42.55,42.33,42.37,214100.0,29.0329,29.115,28.9645,28.9918,214100.0
2011-05-17 11:30:00,42.37,42.41,42.13,42.29,322300.0,28.9918,29.0192,28.8276,28.9371,322300.0
2011-05-17 12:00:00,42.29,42.44,42.26,42.36,240100.0,28.9371,29.0397,28.9166,28.985,240100.0
2011-05-17 12:30:00,42.37,42.49,42.13,42.22,281800.0,28.9918,29.074,28.8276,28.8892,281800.0
2011-05-17 13:00:00,42.22,42.4,42.15,42.38,148100.0,28.8892,29.0124,28.8413,28.9987,148100.0
2011-05-17 13:30:00,42.36,42.49,42.33,42.39,175700.0,28.985,29.074,28.9645,29.0055,175700.0
2011-05-17 14:00:00,42.4,42.5,42.3,42.42,265500.0,29.0124,29.0808,28.944,29.0261,265500.0
2011-05-17 14:30:00,42.41,42.64,42.36,42.61,184900.0,29.0192,29.1766,28.985,29.1561,184900.0
2011-05-17 15:00:00,42.61,42.61,42.44,42.56,279500.0,29.1561,29.1561,29.0397,29.1219,279500.0
2011-05-17 15:30:00,42.56,42.68,42.46,42.58,551900.0,29.1219,29.204,29.0534,29.1355,551900.0
2011-05-18 09:30:00,42.67,42.73,42.25,42.3,346800.0,29.1971,29.2382,28.9097,28.944,346800.0
2011-05-18 10:00:00,42.31,42.67,42.22,42.52,320800.0,28.9508,29.1971,28.8892,29.0945,320800.0
2011-05-18 10:30:00,42.52,42.61,42.45,42.49,191100.0,29.0945,29.1561,29.0466,29.074,191100.0
2011-05-18 11:00:00,42.49,42.61,42.44,42.46,174500.0,29.074,29.1561,29.0397,29.0534,174500.0
2011-05-18 11:30:00,42.46,42.62,42.45,42.62,119500.0,29.0534,29.1629,29.0466,29.1629,119500.0
2011-05-18 12:00:00,42.62,42.67,42.53,42.61,129900.0,29.1629,29.1971,29.1013,29.1561,129900.0
2011-05-18 12:30:00,42.61,42.72,42.61,42.69,66900.0,29.1561,29.2313,29.1561,29.2108,66900.0
2011-05-18 13:00:00,42.68,42.86,42.67,42.84,131500.0,29.204,29.3271,29.1971,29.3134,131500.0
2011-05-18 13:30:00,42.83,43.05,42.83,42.96,194400.0,29.3066,29.4571,29.3066,29.3956,194400.0
2011-05-18 14:00:00,42.97,43.03,42.7,42.74,291000.0,29.4024,29.4435,29.2177,29.245,291000.0
2011-05-18 14:30:00,42.75,42.87,42.7,42.72,145000.0,29.2519,29.334,29.2177,29.2313,145000.0
2011-05-18 15:00:00,42.72,42.92,42.7,42.91,160200.0,29.2313,29.3682,29.2177,29.3613,160200.0
2011-05-18 15:30:00,42.92,42.96,42.83,42.92,357500.0,29.3682,29.3956,29.3066,29.3682,357500.0
2011-05-19 09:30:00,43.19,43.29,42.91,43.27,309300.0,29.5529,29.6214,29.3613,29.6077,309300.0
2011-05-19 10:00:00,43.25,43.26,42.81,43.02,275000.0,29.594,29.6008,29.2929,29.4366,275000.0
2011-05-19 10:30:00,43.01,43.02,42.58,42.58,203200.0,29.4298,29.4366,29.1355,29.1355,203200.0
2011-05-19 11:00:00,42.58,42.74,42.42,42.52,189000.0,29.1355,29.245,29.0261,29.0945,189000.0
2011-05-19 11:30:00,42.51,42.69,42.51,42.64,78700.0,29.0876,29.2108,29.0876,29.1766,78700.0
2011-05-19 12:00:00,42.63,42.95,42.62,42.94,94200.0,29.1698,29.3887,29.1629,29.3819,94200.0
2011-05-19 12:30:00,42.94,42.99,42.86,42.93,111800.0,29.3819,29.4161,29.3271,29.375,111800.0
2011-05-19 13:00:00,42.92,43.0,42.88,42.94,99600.0,29.3682,29.4229,29.3408,29.3819,99600.0
2011-05-19 13:30:00,42.93,42.99,42.84,42.89,148400.0,29.375,29.4161,29.3134,29.3477,148400.0
2011-05-19 14:00:00,42.9,42.95,42.66,42.68,134600.0,29.3545,29.3887,29.1903,29.204,134600.0
2011-05-19 14:30:00,42.68,42.77,42.58,42.7,108700.0,29.204,29.2655,29.1355,29.2177,108700.0
2011-05-19 15:00:00,42.69,42.79,42.69,42.71,124200.0,29.2108,29.2792,29.2108,29.2245,124200.0
2011-05-19 15:30:00,42.72,42.83,42.67,42.83,385900.0,29.2313,29.3066,29.1971,29.3066,385900.0
2011-05-20 09:30:00,42.87,42.87,42.09,42.09,348800.0,29.334,29.334,28.8003,28.8003,348800.0
2011-05-20 10:00:00,42.09,42.29,42.01,42.02,329900.0,28.8003,28.9371,28.7455,28.7524,329900.0
2011-05-20 10:30:00,42.01,42.11,41.9,42.02,317400.0,28.7455,28.8139,28.6702,28.7524,317400.0
2011-05-20 11:00:00,42.02,42.31,42.0,42.21,184500.0,28.7524,28.9508,28.7387,28.8824,184500.0
2011-05-20 11:30:00,42.21,42.32,42.13,42.14,140000.0,28.8824,28.9576,28.8276,28.8345,140000.0
2011-05-20 12:00:00,42.15,42.36,42.15,42.33,143400.0,28.8413,28.985,28.8413,28.9645,143400.0
2011-05-20 12:30:00,42.34,42.38,42.2,42.21,119300.0,28.9713,28.9987,28.8755,28.8824,119300.0
2011-05-20 13:00:00,42.21,42.24,42.09,42.09,225300.0,28.8824,28.9029,28.8003,28.8003,225300.0
2011-05-20 13:30:00,42.1,42.17,42.06,42.14,208400.0,28.8071,28.855,28.7797,28.8345,208400.0
2011-05-20 14:00:00,42.15,42.18,42.05,42.05,143500.0,28.8413,28.8618,28.7729,28.7729,143500.0
2011-05-20 14:30:00,42.05,42.08,41.94,41.97,215500.0,28.7729,28.7934,28.6976,28.7181,215500.0
2011-05-20 15:00:00,41.96,41.97,41.9,41.9,221700.0,28.7113,28.7181,28.6702,28.6702,221700.0
2011-05-20 15:30:00,41.9,41.99,41.72,41.78,760900.0,28.6702,28.7318,28.5471,28.5881,760900.0
2011-05-23 09:30:00,41.23,41.54,41.14,41.29,429800.0,28.2118,28.4239,28.1502,28.2529,429800.0
2011-05-23 10:00:00,41.29,41.52,41.22,41.35,198800.0,28.2529,28.4102,28.205,28.2939,198800.0
2011-05-23 10:30:00,41.34,41.42,41.19,41.2,287200.0,28.2871,28.3418,28.1844,28.1913,287200.0
2011-05-23 11:00:00,41.19,41.35,41.17,41.33,150500.0,28.1844,28.2939,28.1707,28.2802,150500.0
2011-05-23 11:30:00,41.33,41.37,41.14,41.32,219200.0,28.2802,28.3076,28.1502,28.2734,219200.0
2011-05-23 12:00:00,41.31,41.36,41.23,41.36,158400.0,28.2665,28.3008,28.2118,28.3008,158400.0
2011-05-23 12:30:00,41.38,41.4,41.28,41.37,139100.0,28.3144,28.3281,28.246,28.3076,139100.0
2011-05-23 13:00:00,41.37,41.4,41.3,41.36,102900.0,28.3076,28.3281,28.2597,28.3008,102900.0
2011-05-23 13:30:00,41.35,41.54,41.35,41.53,117700.0,28.2939,28.4239,28.2939,28.4171,117700.0
2011-05-23 14:00:00,41.52,41.72,41.49,41.49,311800.0,28.4102,28.5471,28.3897,28.3897,311800.0
2011-05-23 14:30:00,41.49,41.63,41.43,41.52,219600.0,28.3897,28.4855,28.3486,28.4102,219600.0
2011-05-23 15:00:00,41.53,41.55,41.44,41.49,260300.0,28.4171,28.4308,28.3555,28.3897,260300.0
2011-05-23 15:30:00,41.48,41.57,41.45,41.56,537100.0,28.3829,28.4444,28.3623,28.4376,537100.0
2011-05-24 09:30:00,41.91,42.44,41.9,42.32,559400.0,28.6771,29.0397,28.6702,28.9576,559400.0
2011-05-24 10:00:00,42.33,42.53,42.26,42.29,302800.0,28.9645,29.1013,28.9166,28.9371,302800.0
2011-05-24 10:30:00,42.29,42.32,42.16,42.18,297600.0,28.9371,28.9576,28.8482,28.8618,297600.0
2011-05-24 11:00:00,42.2,42.35,42.17,42.23,219800.0,28.8755,28.9782,28.855,28.8961,219800.0
2011-05-24 11:30:00,42.23,42.3,42.06,42.09,331200.0,28.8961,28.944,28.7797,28.8003,331200.0
2011-05-24 12:00:00,42.07,42.13,41.99,42.01,246800.0,28.7866,28.8276,28.7318,28.7455,246800.0
2011-05-24 12:30:00,42.01,42.09,41.98,42.05,185100.0,28.7455,28.8003,28.725,28.7729,185100.0
2011-05-24 13:00:00,42.06,42.18,42.01,42.01,160500.0,28.7797,28.8618,28.7455,28.7455,160500.0
2011-05-24 13:30:00,42.02,42.1,41.97,42.08,191900.0,28.7524,28.8071,28.7181,28.7934,191900.0
2011-05-24 14:00:00,42.09,42.16,42.0,42.14,216300.0,28.8003,28.8482,28.7387,28.8345,216300.0
2011-05-24 14:30:00,42.14,42.15,42.0,42.05,140500.0,28.8345,28.8413,28.7387,28.7729,140500.0
2011-05-24 15:00:00,42.05,42.15,42.03,42.08,136600.0,28.7729,28.8413,28.7592,28.7934,136600.0
2011-05-24 15:30:00,42.09,42.12,41.92,41.95,444800.0,28.8003,28.8208,28.6839,28.7045,444800.0
2011-05-25 09:30:00,41.7,41.98,41.66,41.77,284600.0,28.5334,28.725,28.506,28.5813,284600.0
2011-05-25 10:00:00,41.78,41.8,41.53,41.66,286500.0,28.5881,28.6018,28.4171,28.506,286500.0
2011-05-25 10:30:00,41.66,41.78,41.6,41.65,205500.0,28.506,28.5881,28.465,28.4992,205500.0
2011-05-25 11:00:00,41.65,42.02,41.65,41.93,222600.0,28.4992,28.7524,28.4992,28.6908,222600.0
2011-05-25 11:30:00,41.92,42.11,41.9,41.93,185500.0,28.6839,28.8139,28.6702,28.6908,185500.0
2011-05-25 12:00:00,41.93,41.99,41.9,41.98,124800.0,28.6908,28.7318,28.6702,28.725,124800.0
2011-05-25 12:30:00,41.97,42.02,41.86,42.0,127700.0,28.7181,28.7524,28.6429,28.7387,127700.0
2011-05-25 13:00:00,41.99,42.03,41.91,41.93,127600.0,28.7318,28.7592,28.6771,28.6908,127600.0
2011-05-25 13:30:00,41.92,41.96,41.82,41.82,193400.0,28.6839,28.7113,28.6155,28.6155,193400.0
2011-05-25 14:00:00,41.83,41.89,41.79,41.86,150000.0,28.6224,28.6634,28.595,28.6429,150000.0
2011-05-25 14:30:00,41.87,41.92,41.84,41.9,152700.0,28.6497,28.6839,28.6292,28.6702,152700.0
2011-05-25 15:00:00,41.9,42.01,41.88,41.98,228200.0,28.6702,28.7455,28.6566,28.725,228200.0
2011-05-25 15:30:00,41.99,41.99,41.73,41.78,604900.0,28.7318,28.7318,28.5539,28.5881,604900.0
2011-05-26 09:30:00,41.59,41.66,41.32,41.42,372800.0,28.4581,28.506,28.2734,28.3418,372800.0
2011-05-26 10:00:00,41.42,41.45,41.14,41.32,356000.0,28.3418,28.3623,28.1502,28.2734,356000.0
2011-05-26 10:30:00,41.31,41.56,41.24,41.5,371700.0,28.2665,28.4376,28.2186,28.3965,371700.0
2011-05-26 11:00:00,41.5,41.55,41.38,41.46,157800.0,28.3965,28.4308,28.3144,28.3692,157800.0
2011-05-26 11:30:00,41.46,41.47,41.3,41.47,290200.0,28.3692,28.376,28.2597,28.376,290200.0
2011-05-26 12:00:00,41.47,41.52,41.41,41.45,240200.0,28.376,28.4102,28.335,28.3623,240200.0
2011-05-26 12:30:00,41.45,41.79,41.43,41.73,426700.0,28.3623,28.595,28.3486,28.5539,426700.0
2011-05-26 13:00:00,41.72,41.94,41.72,41.92,230900.0,28.5471,28.6976,28.5471,28.6839,230900.0
2011-05-26 13:30:00,41.91,41.93,41.71,41.73,408600.0,28.6771,28.6908,28.5402,28.5539,408600.0
2011-05-26 14:00:00,41.74,41.95,41.69,41.95,178900.0,28.5608,28.7045,28.5266,28.7045,178900.0
2011-05-26 14:30:00,41.95,41.98,41.86,41.93,218500.0,28.7045,28.725,28.6429,28.6908,218500.0
2011-05-26 15:00:00,41.93,42.05,41.81,42.05,198100.0,28.6908,28.7729,28.6087,28.7729,198100.0
2011-05-26 15:30:00,42.05,42.11,41.84,41.9,612500.0,28.7729,28.8139,28.6292,28.6702,612500.0
2011-05-27 09:30:00,42.11,42.36,42.09,42.21,181500.0,28.8139,28.985,28.8003,28.8824,181500.0
2011-05-27 10:00:00,42.2,42.29,42.01,42.28,208900.0,28.8755,28.9371,28.7455,28.9303,208900.0
2011-05-27 10:30:00,42.28,42.38,42.14,42.36,143100.0,28.9303,28.9987,28.8345,28.985,143100.0
2011-05-27 11:00:00,42.35,42.42,42.27,42.29,107300.0,28.9782,29.0261,28.9234,28.9371,107300.0
2011-05-27 11:30:00,42.29,42.33,42.22,42.27,126200.0,28.9371,28.9645,28.8892,28.9234,126200.0
2011-05-27 12:00:00,42.27,42.29,42.18,42.24,87000.0,28.9234,28.9371,28.8618,28.9029,87000.0
2011-05-27 12:30:00,42.24,42.28,42.18,42.18,111800.0,28.9029,28.9303,28.8618,28.8618,111800.0
2011-05-27 13:00:00,42.18,42.22,42.11,42.11,73300.0,28.8618,28.8892,28.8139,28.8139,73300.0
2011-05-27 13:30:00,42.12,42.13,42.01,42.05,123500.0,28.8208,28.8276,28.7455,28.7729,123500.0
2011-05-27 14:00:00,42.05,42.07,41.97,42.03,113000.0,28.7729,28.7866,28.7181,28.7592,113000.0
2011-05-27 14:30:00,42.03,42.1,41.84,41.92,360600.0,28.7592,28.8071,28.6292,28.6839,360600.0
2011-05-27 15:00:00,41.92,42.09,41.88,42.08,132700.0,28.6839,28.8003,28.6566,28.7934,132700.0
2011-05-27 15:30:00,42.08,42.15,42.01,42.1,336200.0,28.7934,28.8413,28.7455,28.8071,336200.0
2011-05-31 09:30:00,42.61,42.63,42.02,42.04,244500.0,29.1561,29.1698,28.7524,28.766,244500.0
2011-05-31 10:00:00,42.05,42.05,41.84,42.01,238300.0,28.7729,28.7729,28.6292,28.7455,238300.0
2011-05-31 10:30:00,42.02,42.07,41.88,42.0,195200.0,28.7524,28.7866,28.6566,28.7387,195200.0
2011-05-31 11:00:00,42.0,42.09,41.91,41.96,157300.0,28.7387,28.8003,28.6771,28.7113,157300.0
2011-05-31 11:30:00,41.95,42.04,41.78,41.8,126400.0,28.7045,28.766,28.5881,28.6018,126400.0
2011-05-31 12:00:00,41.8,41.84,41.61,41.66,175700.0,28.6018,28.6292,28.4718,28.506,175700.0
2011-05-31 12:30:00,41.65,41.73,41.55,41.67,164300.0,28.4992,28.5539,28.4308,28.5129,164300.0
2011-05-31 13:00:00,41.67,41.81,41.66,41.74,122300.0,28.5129,28.6087,28.506,28.5608,122300.0
2011-05-31 13:30:00,41.74,41.89,41.73,41.87,168400.0,28.5608,28.6634,28.5539,28.6497,168400.0
2011-05-31 14:00:00,41.87,41.93,41.83,41.92,131300.0,28.6497,28.6908,28.6224,28.6839,131300.0
2011-05-31 14:30:00,41.91,41.94,41.84,41.93,93000.0,28.6771,28.6976,28.6292,28.6908,93000.0
2011-05-31 15:00:00,41.93,42.14,41.9,42.07,209000.0,28.6908,28.8345,28.6702,28.7866,209000.0
2011-05-31 15:30:00,42.08,42.34,42.01,42.34,573000.0,28.7934,28.9713,28.7455,28.9713,573000.0
2011-06-01 09:30:00,42.06,42.06,41.76,41.76,406700.0,28.7797,28.7797,28.5745,28.5745,406700.0
2011-06-01 10:00:00,41.76,41.79,41.5,41.56,506000.0,28.5745,28.595,28.3965,28.4376,506000.0
2011-06-01 10:30:00,41.56,41.62,41.39,41.56,204300.0,28.4376,28.4787,28.3213,28.4376,204300.0
2011-06-01 11:00:00,41.55,41.63,41.52,41.63,155000.0,28.4308,28.4855,28.4102,28.4855,155000.0
2011-06-01 11:30:00,41.62,41.63,41.49,41.56,124000.0,28.4787,28.4855,28.3897,28.4376,124000.0
2011-06-01 12:00:00,41.56,41.56,41.14,41.16,316600.0,28.4376,28.4376,28.1502,28.1639,316600.0
2011-06-01 12:30:00,41.16,41.23,41.14,41.17,222200.0,28.1639,28.2118,28.1502,28.1707,222200.0
2011-06-01 13:00:00,41.18,41.21,41.02,41.09,202200.0,28.1776,28.1981,28.0681,28.116,202200.0
2011-06-01 13:30:00,41.09,41.31,41.06,41.3,125200.0,28.116,28.2665,28.0955,28.2597,125200.0
2011-06-01 14:00:00,41.3,41.31,41.15,41.2,138800.0,28.2597,28.2665,28.1571,28.1913,138800.0
2011-06-01 14:30:00,41.19,41.23,41.06,41.21,231200.0,28.1844,28.2118,28.0955,28.1981,231200.0
2011-06-01 15:00:00,41.21,41.25,41.03,41.05,254500.0,28.1981,28.2255,28.0749,28.0886,254500.0
2011-06-01 15:30:00,41.05,41.07,40.82,40.92,791000.0,28.0886,28.1023,27.9313,27.9997,791000.0
2011-06-02 09:30:00,40.92,41.09,40.83,41.08,607200.0,27.9997,28.116,27.9381,28.1092,607200.0
2011-06-02 10:00:00,41.08,41.12,40.7,40.86,416400.0,28.1092,28.1365,27.8491,27.9586,416400.0
2011-06-02 10:30:00,40.86,40.93,40.76,40.79,200900.0,27.9586,28.0065,27.8902,27.9107,200900.0
2011-06-02 11:00:00,40.78,40.81,40.53,40.55,213500.0,27.9039,27.9244,27.7328,27.7465,213500.0
2011-06-02 11:30:00,40.56,40.64,40.44,40.6,226400.0,27.7533,27.8081,27.6712,27.7807,226400.0
2011-06-02 12:00:00,40.61,40.99,40.52,40.99,440100.0,27.7876,28.0476,27.726,28.0476,440100.0
2011-06-02 12:30:00,40.99,41.18,40.86,41.03,187800.0,28.0476,28.1776,27.9586,28.0749,187800.0
2011-06-02 13:00:00,41.03,41.14,40.99,41.06,182800.0,28.0749,28.1502,28.0476,28.0955,182800.0
2011-06-02 13:30:00,41.06,41.07,40.9,41.01,151800.0,28.0955,28.1023,27.986,28.0613,151800.0
2011-06-02 14:00:00,41.01,41.07,40.85,40.9,204100.0,28.0613,28.1023,27.9518,27.986,204100.0
2011-06-02 14:30:00,40.91,41.08,40.9,41.08,134500.0,27.9928,28.1092,27.986,28.1092,134500.0
2011-06-02 15:00:00,41.09,41.11,40.98,41.04,153100.0,28.116,28.1297,28.0407,28.0818,153100.0
2011-06-02 15:30:00,41.04,41.04,40.89,40.91,424000.0,28.0818,28.0818,27.9792,27.9928,424000.0
2011-06-03 09:30:00,40.43,40.87,40.4,40.82,394400.0,27.6644,27.9655,27.6439,27.9313,394400.0
2011-06-03 10:00:00,40.84,40.99,40.66,40.82,263500.0,27.9449,28.0476,27.8218,27.9313,263500.0
2011-06-03 10:30:00,40.82,41.03,40.76,40.8,221000.0,27.9313,28.0749,27.8902,27.9176,221000.0
2011-06-03 11:00:00,40.81,40.88,40.58,40.61,153700.0,27.9244,27.9723,27.767,27.7876,153700.0
2011-06-03 11:30:00,40.61,40.78,40.6,40.76,112900.0,27.7876,27.9039,27.7807,27.8902,112900.0
2011-06-03 12:00:00,40.77,40.8,40.67,40.73,109600.0,27.897,27.9176,27.8286,27.8697,109600.0
2011-06-03 12:30:00,40.74,40.81,40.65,40.69,134900.0,27.8765,27.9244,27.8149,27.8423,134900.0
2011-06-03 13:00:00,40.7,40.73,40.63,40.63,82500.0,27.8491,27.8697,27.8012,27.8012,82500.0
2011-06-03 13:30:00,40.63,40.7,40.6,40.63,135400.0,27.8012,27.8491,27.7807,27.8012,135400.0
2011-06-03 14:00:00,40.62,40.62,40.54,40.55,177800.0,27.7944,27.7944,27.7397,27.7465,177800.0
2011-06-03 14:30:00,40.55,40.57,40.4,40.4,177500.0,27.7465,27.7602,27.6439,27.6439,177500.0
2011-06-03 15:00:00,40.4,40.42,40.31,40.35,221900.0,27.6439,27.6576,27.5823,27.6097,221900.0
2011-06-03 15:30:00,40.36,40.5,40.32,40.37,411000.0,27.6165,27.7123,27.5891,27.6233,411000.0
2011-06-06 09:30:00,40.4,40.41,40.15,40.2,278500.0,27.6439,27.6507,27.4728,27.507,278500.0
2011-06-06 10:00:00,40.2,40.41,40.03,40.38,289600.0,27.507,27.6507,27.3907,27.6302,289600.0
2011-06-06 10:30:00,40.38,40.44,40.25,40.38,203800.0,27.6302,27.6712,27.5412,27.6302,203800.0
2011-06-06 11:00:00,40.37,40.73,40.37,40.73,181600.0,27.6233,27.8697,27.6233,27.8697,181600.0
2011-06-06 11:30:00,40.73,40.74,40.52,40.56,114800.0,27.8697,27.8765,27.726,27.7533,114800.0
2011-06-06 12:00:00,40.55,40.57,40.48,40.53,73700.0,27.7465,27.7602,27.6986,27.7328,73700.0
2011-06-06 12:30:00,40.53,40.54,40.43,40.48,66600.0,27.7328,27.7397,27.6644,27.6986,66600.0
2011-06-06 13:00:00,40.48,40.51,40.4,40.44,69000.0,27.6986,27.7191,27.6439,27.6712,69000.0
2011-06-06 13:30:00,40.43,40.45,40.26,40.31,107600.0,27.6644,27.6781,27.5481,27.5823,107600.0
2011-06-06 14:00:00,40.31,40.34,40.23,40.29,120500.0,27.5823,27.6028,27.5275,27.5686,120500.0
2011-06-06 14:30:00,40.28,40.28,40.12,40.17,134500.0,27.5618,27.5618,27.4523,27.4865,134500.0
2011-06-06 15:00:00,40.17,40.23,40.02,40.05,239600.0,27.4865,27.5275,27.3839,27.4044,239600.0
2011-06-06 15:30:00,40.04,40.17,39.99,39.99,575100.0,27.3975,27.4865,27.3633,27.3633,575100.0
2011-06-07 09:30:00,40.25,40.36,40.05,40.18,201000.0,27.5412,27.6165,27.4044,27.4933,201000.0
2011-06-07 10:00:00,40.19,40.41,40.17,40.37,212000.0,27.5002,27.6507,27.4865,27.6233,212000.0
2011-06-07 10:30:00,40.37,40.49,40.31,40.45,267900.0,27.6233,27.7055,27.5823,27.6781,267900.0
2011-06-07 11:00:00,40.45,40.46,40.25,40.25,155300.0,27.6781,27.6849,27.5412,27.5412,155300.0
2011-06-07 11:30:00,40.25,40.3,40.14,40.28,265500.0,27.5412,27.5754,27.466,27.5618,265500.0
2011-06-07 12:00:00,40.28,40.33,40.23,40.26,131600.0,27.5618,27.596,27.5275,27.5481,131600.0
2011-06-07 12:30:00,40.27,40.33,40.24,40.32,121500.0,27.5549,27.596,27.5344,27.5891,121500.0
2011-06-07 13:00:00,40.31,40.45,40.3,40.41,86100.0,27.5823,27.6781,27.5754,27.6507,86100.0
2011-06-07 13:30:00,40.41,40.47,40.38,40.45,85400.0,27.6507,27.6918,27.6302,27.6781,85400.0
2011-06-07 14:00:00,40.45,40.6,40.45,40.6,89800.0,27.6781,27.7807,27.6781,27.7807,89800.0
2011-06-07 14:30:00,40.59,40.6,40.41,40.45,126800.0,27.7739,27.7807,27.6507,27.6781,126800.0
2011-06-07 15:00:00,40.44,40.47,40.29,40.36,142300.0,27.6712,27.6918,27.5686,27.6165,142300.0
2011-06-07 15:30:00,40.35,40.35,40.03,40.07,500400.0,27.6097,27.6097,27.3907,27.4181,500400.0
2011-06-08 09:30:00,39.97,40.11,39.71,39.77,205400.0,27.3496,27.4454,27.1717,27.2128,205400.0
2011-06-08 10:00:00,39.76,39.93,39.69,39.81,177900.0,27.2059,27.3223,27.158,27.2402,177900.0
2011-06-08 10:30:00,39.82,39.87,39.7,39.75,181700.0,27.247,27.2812,27.1649,27.1991,181700.0
2011-06-08 11:00:00,39.76,39.91,39.6,39.63,256400.0,27.2059,27.3086,27.0965,27.117,256400.0
2011-06-08 11:30:00,39.64,39.77,39.54,39.77,169000.0,27.1238,27.2128,27.0554,27.2128,169000.0
2011-06-08 12:00:00,39.78,39.85,39.67,39.73,99900.0,27.2196,27.2675,27.1444,27.1854,99900.0
2011-06-08 12:30:00,39.73,39.8,39.72,39.8,122300.0,27.1854,27.2333,27.1786,27.2333,122300.0
2011-06-08 13:00:00,39.8,39.84,39.65,39.72,118200.0,27.2333,27.2607,27.1307,27.1786,118200.0
2011-06-08 13:30:00,39.71,39.72,39.41,39.43,207000.0,27.1717,27.1786,26.9665,26.9801,207000.0
2011-06-08 14:00:00,39.43,39.62,39.42,39.56,213900.0,26.9801,27.1101,26.9733,27.0691,213900.0
2011-06-08 14:30:00,39.55,39.71,39.49,39.55,248400.0,27.0623,27.1717,27.0212,27.0623,248400.0
2011-06-08 15:00:00,39.55,39.61,39.44,39.49,582900.0,27.0623,27.1033,26.987,27.0212,582900.0
2011-06-08 15:30:00,39.48,39.56,39.43,39.48,693900.0,27.0144,27.0691,26.9801,27.0144,693900.0
2011-06-09 09:30:00,39.5,39.68,39.46,39.64,234300.0,27.028,27.1512,27.0007,27.1238,234300.0
2011-06-09 10:00:00,39.65,39.74,39.49,39.57,235600.0,27.1307,27.1923,27.0212,27.0759,235600.0
2011-06-09 10:30:00,39.56,39.78,39.55,39.57,183000.0,27.0691,27.2196,27.0623,27.0759,183000.0
2011-06-09 11:00:00,39.57,39.62,39.49,39.55,123500.0,27.0759,27.1101,27.0212,27.0623,123500.0
2011-06-09 11:30:00,39.54,39.89,39.53,39.85,121900.0,27.0554,27.2949,27.0486,27.2675,121900.0
2011-06-09 12:00:00,39.85,39.96,39.8,39.84,284900.0,27.2675,27.3428,27.2333,27.2607,284900.0
2011-06-09 12:30:00,39.83,39.88,39.8,39.86,118800.0,27.2538,27.2881,27.2333,27.2744,118800.0
2011-06-09 13:00:00,39.86,39.92,39.84,39.86,115900.0,27.2744,27.3154,27.2607,27.2744,115900.0
2011-06-09 13:30:00,39.85,39.89,39.79,39.83,86600.0,27.2675,27.2949,27.2265,27.2538,86600.0
2011-06-09 14:00:00,39.83,39.86,39.78,39.79,111300.0,27.2538,27.2744,27.2196,27.2265,111300.0
2011-06-09 14:30:00,39.79,39.87,39.72,39.86,102000.0,27.2265,27.2812,27.1786,27.2744,102000.0
2011-06-09 15:00:00,39.85,39.88,39.72,39.74,171800.0,27.2675,27.2881,27.1786,27.1923,171800.0
2011-06-09 15:30:00,39.74,39.76,39.57,39.68,793600.0,27.1923,27.2059,27.0759,27.1512,793600.0
2011-06-10 09:30:00,39.39,40.54,39.39,39.98,944800.0,26.9528,27.7397,26.9528,27.3565,944800.0
2011-06-10 10:00:00,40.0,40.19,39.86,40.1,449100.0,27.3702,27.5002,27.2744,27.4386,449100.0
2011-06-10 10:30:00,40.1,40.14,39.89,39.97,429400.0,27.4386,27.466,27.2949,27.3496,429400.0
2011-06-10 11:00:00,39.97,40.1,39.95,40.04,352900.0,27.3496,27.4386,27.336,27.3975,352900.0
2011-06-10 11:30:00,40.04,40.26,40.01,40.25,196800.0,27.3975,27.5481,27.377,27.5412,196800.0
2011-06-10 12:00:00,40.25,40.3,40.15,40.25,168600.0,27.5412,27.5754,27.4728,27.5412,168600.0
2011-06-10 12:30:00,40.25,40.48,40.25,40.38,214900.0,27.5412,27.6986,27.5412,27.6302,214900.0
2011-06-10 13:00:00,40.38,40.42,40.26,40.26,228700.0,27.6302,27.6576,27.5481,27.5481,228700.0
2011-06-10 13:30:00,40.27,40.32,40.2,40.27,473500.0,27.5549,27.5891,27.507,27.5549,473500.0
2011-06-10 14:00:00,40.27,40.46,40.23,40.25,382800.0,27.5549,27.6849,27.5275,27.5412,382800.0
2011-06-10 14:30:00,40.24,40.28,40.09,40.21,475600.0,27.5344,27.5618,27.4317,27.5139,475600.0
2011-06-10 15:00:00,40.21,40.29,40.08,40.21,365900.0,27.5139,27.5686,27.4249,27.5139,365900.0
2011-06-10 15:30:00,40.21,40.25,39.98,39.99,1066100.0,27.5139,27.5412,27.3565,27.3633,1066100.0
2011-06-13 09:30:00,40.17,40.17,39.77,39.9,421500.0,27.4865,27.4865,27.2128,27.3017,421500.0
2011-06-13 10:00:00,39.9,39.98,39.74,39.86,214100.0,27.3017,27.3565,27.1923,27.2744,214100.0
2011-06-13 10:30:00,39.86,39.87,39.65,39.68,191000.0,27.2744,27.2812,27.1307,27.1512,191000.0
2011-06-13 11:00:00,39.68,39.81,39.63,39.78,268700.0,27.1512,27.2402,27.117,27.2196,268700.0
2011-06-13 11:30:00,39.78,39.8,39.52,39.58,193500.0,27.2196,27.2333,27.0417,27.0828,193500.0
2011-06-13 12:00:00,39.58,39.63,39.48,39.48,170700.0,27.0828,27.117,27.0144,27.0144,170700.0
2011-06-13 12:30:00,39.48,39.55,39.36,39.39,148200.0,27.0144,27.0623,26.9322,26.9528,148200.0
2011-06-13 13:00:00,39.38,39.51,39.2,39.51,245600.0,26.9459,27.0349,26.8228,27.0349,245600.0
2011-06-13 13:30:00,39.5,39.72,39.44,39.71,329300.0,27.028,27.1786,26.987,27.1717,329300.0
2011-06-13 14:00:00,39.7,39.74,39.52,39.54,302800.0,27.1649,27.1923,27.0417,27.0554,302800.0
2011-06-13 14:30:00,39.53,39.75,39.47,39.62,177800.0,27.0486,27.1991,27.0075,27.1101,177800.0
2011-06-13 15:00:00,39.62,39.71,39.5,39.62,235500.0,27.1101,27.1717,27.028,27.1101,235500.0
2011-06-13 15:30:00,39.63,39.63,39.45,39.46,824900.0,27.117,27.117,26.9938,27.0007,824900.0
2011-06-14 09:30:00,39.92,40.27,39.79,40.27,542600.0,27.3154,27.5549,27.2265,27.5549,542600.0
2011-06-14 10:00:00,40.27,40.57,40.21,40.57,324500.0,27.5549,27.7602,27.5139,27.7602,324500.0
2011-06-14 10:30:00,40.57,40.59,40.37,40.5,343700.0,27.7602,27.7739,27.6233,27.7123,343700.0
2011-06-14 11:00:00,40.49,40.86,40.43,40.8,334800.0,27.7055,27.9586,27.6644,27.9176,334800.0
2011-06-14 11:30:00,40.81,40.85,40.59,40.85,349600.0,27.9244,27.9518,27.7739,27.9518,349600.0
2011-06-14 12:00:00,40.84,40.84,40.68,40.8,171000.0,27.9449,27.9449,27.8355,27.9176,171000.0
2011-06-14 12:30:00,40.8,40.85,40.71,40.84,181600.0,27.9176,27.9518,27.856,27.9449,181600.0
2011-06-14 13:00:00,40.83,40.92,40.82,40.92,164900.0,27.9381,27.9997,27.9313,27.9997,164900.0
2011-06-14 13:30:00,40.92,40.93,40.74,40.74,202000.0,27.9997,28.0065,27.8765,27.8765,202000.0
2011-06-14 14:00:00,40.75,40.78,40.66,40.76,159300.0,27.8834,27.9039,27.8218,27.8902,159300.0
2011-06-14 14:30:00,40.75,40.8,40.68,40.77,171600.0,27.8834,27.9176,27.8355,27.897,171600.0
2011-06-14 15:00:00,40.78,40.88,40.78,40.83,231200.0,27.9039,27.9723,27.9039,27.9381,231200.0
2011-06-14 15:30:00,40.83,40.84,40.64,40.72,739500.0,27.9381,27.9449,27.8081,27.8628,739500.0
2011-06-15 09:30:00,41.24,41.55,40.64,40.93,1164300.0,28.2186,28.4308,27.8081,28.0065,1164300.0
2011-06-15 10:00:00,40.93,41.09,40.5,40.51,591600.0,28.0065,28.116,27.7123,27.7191,591600.0
2011-06-15 10:30:00,40.52,40.76,40.47,40.59,621500.0,27.726,27.8902,27.6918,27.7739,621500.0
2011-06-15 11:00:00,40.6,41.0,40.54,40.71,559200.0,27.7807,28.0544,27.7397,27.856,559200.0
2011-06-15 11:30:00,40.71,40.73,40.15,40.3,437600.0,27.856,27.8697,27.4728,27.5754,437600.0
2011-06-15 12:00:00,40.29,40.32,39.91,40.11,308500.0,27.5686,27.5891,27.3086,27.4454,308500.0
2011-06-15 12:30:00,40.11,40.11,39.99,40.01,358400.0,27.4454,27.4454,27.3633,27.377,358400.0
2011-06-15 13:00:00,40.02,40.06,39.93,39.96,263800.0,27.3839,27.4112,27.3223,27.3428,263800.0
2011-06-15 13:30:00,39.96,40.24,39.92,40.22,401200.0,27.3428,27.5344,27.3154,27.5207,401200.0
2011-06-15 14:00:00,40.21,40.38,39.94,39.94,357800.0,27.5139,27.6302,27.3291,27.3291,357800.0
2011-06-15 14:30:00,39.93,40.08,39.82,39.83,442300.0,27.3223,27.4249,27.247,27.2538,442300.0
2011-06-15 15:00:00,39.83,39.88,39.7,39.84,545800.0,27.2538,27.2881,27.1649,27.2607,545800.0
2011-06-15 15:30:00,39.86,39.88,39.72,39.79,901500.0,27.2744,27.2881,27.1786,27.2265,901500.0
2011-06-16 09:30:00,39.89,40.23,39.53,39.59,499100.0,27.2949,27.5275,27.0486,27.0896,499100.0
2011-06-16 10:00:00,39.58,39.83,39.37,39.51,573000.0,27.0828,27.2538,26.9391,27.0349,573000.0
2011-06-16 10:30:00,39.5,39.89,39.41,39.77,370300.0,27.028,27.2949,26.9665,27.2128,370300.0
2011-06-16 11:00:00,39.77,39.95,39.61,39.73,285900.0,27.2128,27.336,27.1033,27.1854,285900.0
2011-06-16 11:30:00,39.74,39.81,39.51,39.57,176800.0,27.1923,27.2402,27.0349,27.0759,176800.0
2011-06-16 12:00:00,39.58,39.72,39.56,39.68,190300.0,27.0828,27.1786,27.0691,27.1512,190300.0
2011-06-16 12:30:00,39.68,39.71,39.5,39.51,136400.0,27.1512,27.1717,27.028,27.0349,136400.0
2011-06-16 13:00:00,39.51,39.61,39.46,39.5,160100.0,27.0349,27.1033,27.0007,27.028,160100.0
2011-06-16 13:30:00,39.51,39.52,39.16,39.2,321200.0,27.0349,27.0417,26.7954,26.8228,321200.0
2011-06-16 14:00:00,39.2,39.24,39.09,39.15,348700.0,26.8228,26.8501,26.7475,26.7885,348700.0
2011-06-16 14:30:00,39.16,39.2,38.91,39.18,349300.0,26.7954,26.8228,26.6243,26.8091,349300.0
2011-06-16 15:00:00,39.18,39.33,39.14,39.3,295200.0,26.8091,26.9117,26.7817,26.8912,295200.0
2011-06-16 15:30:00,39.3,39.55,39.3,39.45,675300.0,26.8912,27.0623,26.8912,26.9938,675300.0
2011-06-17 09:30:00,39.86,39.92,39.05,39.13,809900.0,27.2744,27.3154,26.7201,26.7749,809900.0
2011-06-17 10:00:00,39.13,39.63,39.13,39.28,321300.0,26.7749,27.117,26.7749,26.8775,321300.0
2011-06-17 10:30:00,39.27,39.47,39.14,39.32,158100.0,26.8707,27.0075,26.7817,26.9049,158100.0
2011-06-17 11:00:00,39.32,39.46,39.17,39.45,225800.0,26.9049,27.0007,26.8022,26.9938,225800.0
2011-06-17 11:30:00,39.45,39.46,39.3,39.43,114200.0,26.9938,27.0007,26.8912,26.9801,114200.0
2011-06-17 12:00:00,39.44,39.45,39.22,39.26,78200.0,26.987,26.9938,26.8364,26.8638,78200.0
2011-06-17 12:30:00,39.26,39.3,39.11,39.18,106100.0,26.8638,26.8912,26.7612,26.8091,106100.0
2011-06-17 13:00:00,39.18,39.18,39.01,39.11,113200.0,26.8091,26.8091,26.6928,26.7612,113200.0
2011-06-17 13:30:00,39.11,39.19,39.1,39.18,160300.0,26.7612,26.8159,26.7543,26.8091,160300.0
2011-06-17 14:00:00,39.16,39.39,39.16,39.39,170500.0,26.7954,26.9528,26.7954,26.9528,170500.0
2011-06-17 14:30:00,39.38,39.39,39.2,39.26,165900.0,26.9459,26.9528,26.8228,26.8638,165900.0
2011-06-17 15:00:00,39.26,39.29,39.07,39.25,214100.0,26.8638,26.8843,26.7338,26.857,214100.0
2011-06-17 15:30:00,39.25,39.46,39.21,39.46,851300.0,26.857,27.0007,26.8296,27.0007,851300.0
2011-06-20 09:30:00,39.4,39.97,39.26,39.81,243300.0,26.9596,27.3496,26.8638,27.2402,243300.0
2011-06-20 10:00:00,39.82,39.87,39.48,39.64,152400.0,27.247,27.2812,27.0144,27.1238,152400.0
2011-06-20 10:30:00,39.66,39.86,39.64,39.82,142700.0,27.1375,27.2744,27.1238,27.247,142700.0
2011-06-20 11:00:00,39.82,39.98,39.71,39.96,197200.0,27.247,27.3565,27.1717,27.3428,197200.0
2011-06-20 11:30:00,39.96,40.0,39.79,39.82,154100.0,27.3428,27.3702,27.2265,27.247,154100.0
2011-06-20 12:00:00,39.83,39.83,39.66,39.77,121700.0,27.2538,27.2538,27.1375,27.2128,121700.0
2011-06-20 12:30:00,39.76,39.76,39.57,39.63,83900.0,27.2059,27.2059,27.0759,27.117,83900.0
2011-06-20 13:00:00,39.63,39.66,39.56,39.64,75400.0,27.117,27.1375,27.0691,27.1238,75400.0
2011-06-20 13:30:00,39.65,39.67,39.52,39.55,108300.0,27.1307,27.1444,27.0417,27.0623,108300.0
2011-06-20 14:00:00,39.55,39.66,39.55,39.61,321900.0,27.0623,27.1375,27.0623,27.1033,321900.0
2011-06-20 14:30:00,39.61,39.9,39.6,39.77,322900.0,27.1033,27.3017,27.0965,27.2128,322900.0
2011-06-20 15:00:00,39.76,39.77,39.6,39.64,219000.0,27.2059,27.2128,27.0965,27.1238,219000.0
2011-06-20 15:30:00,39.64,39.84,39.61,39.75,468500.0,27.1238,27.2607,27.1033,27.1991,468500.0
2011-06-21 09:30:00,40.03,40.14,39.95,40.08,391800.0,27.3907,27.466,27.336,27.4249,391800.0
2011-06-21 10:00:00,40.09,40.3,40.06,40.19,511700.0,27.4317,27.5754,27.4112,27.5002,511700.0
2011-06-21 10:30:00,40.18,40.31,40.06,40.23,261200.0,27.4933,27.5823,27.4112,27.5275,261200.0
2011-06-21 11:00:00,40.24,40.42,40.21,40.36,316200.0,27.5344,27.6576,27.5139,27.6165,316200.0
2011-06-21 11:30:00,40.35,40.43,40.22,40.34,184500.0,27.6097,27.6644,27.5207,27.6028,184500.0
2011-06-21 12:00:00,40.35,40.37,40.25,40.31,89400.0,27.6097,27.6233,27.5412,27.5823,89400.0
2011-06-21 12:30:00,40.3,40.32,40.25,40.3,61400.0,27.5754,27.5891,27.5412,27.5754,61400.0
2011-06-21 13:00:00,40.3,40.32,40.19,40.22,113200.0,27.5754,27.5891,27.5002,27.5207,113200.0
2011-06-21 13:30:00,40.21,40.31,40.18,40.26,110400.0,27.5139,27.5823,27.4933,27.5481,110400.0
2011-06-21 14:00:00,40.26,40.35,40.25,40.3,403800.0,27.5481,27.6097,27.5412,27.5754,403800.0
2011-06-21 14:30:00,40.3,40.41,40.29,40.34,193000.0,27.5754,27.6507,27.5686,27.6028,193000.0
2011-06-21 15:00:00,40.35,40.39,40.29,40.32,219600.0,27.6097,27.637,27.5686,27.5891,219600.0
2011-06-21 15:30:00,40.32,40.39,40.27,40.32,698900.0,27.5891,27.637,27.5549,27.5891,698900.0
2011-06-22 09:30:00,40.07,40.55,40.06,40.53,234500.0,27.4181,27.7465,27.4112,27.7328,234500.0
2011-06-22 10:00:00,40.53,40.62,40.29,40.57,209000.0,27.7328,27.7944,27.5686,27.7602,209000.0
2011-06-22 10:30:00,40.57,40.69,40.49,40.65,356300.0,27.7602,27.8423,27.7055,27.8149,356300.0
2011-06-22 11:00:00,40.64,40.73,40.53,40.7,314400.0,27.8081,27.8697,27.7328,27.8491,314400.0
2011-06-22 11:30:00,40.71,40.87,40.7,40.8,220700.0,27.856,27.9655,27.8491,27.9176,220700.0
2011-06-22 12:00:00,40.79,40.8,40.71,40.74,159900.0,27.9107,27.9176,27.856,27.8765,159900.0
2011-06-22 12:30:00,40.73,40.79,40.59,40.76,204100.0,27.8697,27.9107,27.7739,27.8902,204100.0
2011-06-22 13:00:00,40.76,40.78,40.6,40.65,148300.0,27.8902,27.9039,27.7807,27.8149,148300.0
2011-06-22 13:30:00,40.65,40.71,40.62,40.65,115400.0,27.8149,27.856,27.7944,27.8149,115400.0
2011-06-22 14:00:00,40.65,40.74,40.56,40.61,236600.0,27.8149,27.8765,27.7533,27.7876,236600.0
2011-06-22 14:30:00,40.61,40.67,40.55,40.57,286300.0,27.7876,27.8286,27.7465,27.7602,286300.0
2011-06-22 15:00:00,40.58,40.59,40.5,40.53,269400.0,27.767,27.7739,27.7123,27.7328,269400.0
2011-06-22 15:30:00,40.54,40.54,40.29,40.3,894700.0,27.7397,27.7397,27.5686,27.5754,894700.0
2011-06-23 09:30:00,39.78,39.79,39.02,39.19,617600.0,27.2196,27.2265,26.6996,26.8159,617600.0
2011-06-23 10:00:00,39.2,39.36,39.04,39.24,422200.0,26.8228,26.9322,26.7133,26.8501,422200.0
2011-06-23 10:30:00,39.23,39.3,39.08,39.19,331200.0,26.8433,26.8912,26.7407,26.8159,331200.0
2011-06-23 11:00:00,39.2,39.42,39.18,39.29,275400.0,26.8228,26.9733,26.8091,26.8843,275400.0
2011-06-23 11:30:00,39.29,39.4,39.25,39.37,206600.0,26.8843,26.9596,26.857,26.9391,206600.0
2011-06-23 12:00:00,39.37,39.43,39.24,39.27,212500.0,26.9391,26.9801,26.8501,26.8707,212500.0
2011-06-23 12:30:00,39.27,39.59,39.24,39.57,147200.0,26.8707,27.0896,26.8501,27.0759,147200.0
2011-06-23 13:00:00,39.58,39.69,39.56,39.64,170400.0,27.0828,27.158,27.0691,27.1238,170400.0
2011-06-23 13:30:00,39.65,39.78,39.65,39.78,146000.0,27.1307,27.2196,27.1307,27.2196,146000.0
2011-06-23 14:00:00,39.78,39.81,39.62,39.73,215800.0,27.2196,27.2402,27.1101,27.1854,215800.0
2011-06-23 14:30:00,39.73,40.05,39.58,40.04,269800.0,27.1854,27.4044,27.0828,27.3975,269800.0
2011-06-23 15:00:00,40.04,40.07,39.8,39.92,632200.0,27.3975,27.4181,27.2333,27.3154,632200.0
2011-06-23 15:30:00,39.93,40.15,39.78,40.0,1069700.0,27.3223,27.4728,27.2196,27.3702,1069700.0
2011-06-24 09:30:00,40.1,40.33,39.9,40.01,443700.0,27.4386,27.596,27.3017,27.377,443700.0
2011-06-24 10:00:00,40.0,40.18,39.73,39.78,364100.0,27.3702,27.4933,27.1854,27.2196,364100.0
2011-06-24 10:30:00,39.77,39.94,39.7,39.73,280900.0,27.2128,27.3291,27.1649,27.1854,280900.0
2011-06-24 11:00:00,39.73,39.78,39.56,39.69,185400.0,27.1854,27.2196,27.0691,27.158,185400.0
2011-06-24 11:30:00,39.69,39.79,39.62,39.63,119500.0,27.158,27.2265,27.1101,27.117,119500.0
2011-06-24 12:00:00,39.64,39.67,39.5,39.5,114800.0,27.1238,27.1444,27.028,27.028,114800.0
2011-06-24 12:30:00,39.51,39.56,39.25,39.28,206100.0,27.0349,27.0691,26.857,26.8775,206100.0
2011-06-24 13:00:00,39.29,39.52,39.24,39.5,191800.0,26.8843,27.0417,26.8501,27.028,191800.0
2011-06-24 13:30:00,39.5,39.6,39.44,39.5,120400.0,27.028,27.0965,26.987,27.028,120400.0
2011-06-24 14:00:00,39.5,39.53,39.38,39.52,173100.0,27.028,27.0486,26.9459,27.0417,173100.0
2011-06-24 14:30:00,39.52,39.62,39.43,39.55,167700.0,27.0417,27.1101,26.9801,27.0623,167700.0
2011-06-24 15:00:00,39.54,39.65,39.52,39.57,252100.0,27.0554,27.1307,27.0417,27.0759,252100.0
2011-06-24 15:30:00,39.57,39.75,39.48,39.53,1107600.0,27.0759,27.1991,27.0144,27.0486,1107600.0
2011-06-27 09:30:00,39.45,39.54,39.07,39.31,396800.0,26.9938,27.0554,26.7338,26.898,396800.0
2011-06-27 10:00:00,39.32,39.39,39.23,39.37,273300.0,26.9049,26.9528,26.8433,26.9391,273300.0
2011-06-27 10:30:00,39.37,39.4,39.17,39.21,269400.0,26.9391,26.9596,26.8022,26.8296,269400.0
2011-06-27 11:00:00,39.21,39.3,39.08,39.19,255300.0,26.8296,26.8912,26.7407,26.8159,255300.0
2011-06-27 11:30:00,39.2,39.47,39.17,39.44,183800.0,26.8228,27.0075,26.8022,26.987,183800.0
2011-06-27 12:00:00,39.43,39.5,39.32,39.39,148800.0,26.9801,27.028,26.9049,26.9528,148800.0
2011-06-27 12:30:00,39.38,39.39,39.15,39.18,188300.0,26.9459,26.9528,26.7885,26.8091,188300.0
2011-06-27 13:00:00,39.18,39.38,39.12,39.12,111100.0,26.8091,26.9459,26.768,26.768,111100.0
2011-06-27 13:30:00,39.12,39.21,39.1,39.14,150500.0,26.768,26.8296,26.7543,26.7817,150500.0
2011-06-27 14:00:00,39.14,39.49,39.14,39.47,265000.0,26.7817,27.0212,26.7817,27.0075,265000.0
2011-06-27 14:30:00,39.47,39.56,39.47,39.52,238300.0,27.0075,27.0691,27.0075,27.0417,238300.0
2011-06-27 15:00:00,39.52,39.54,39.45,39.49,160700.0,27.0417,27.0554,26.9938,27.0212,160700.0
2011-06-27 15:30:00,39.49,39.51,39.42,39.46,536500.0,27.0212,27.0349,26.9733,27.0007,536500.0
2011-06-28 09:30:00,39.36,39.51,39.25,39.39,346700.0,27.1782,27.2818,27.1023,27.1989,346700.0
2011-06-28 10:00:00,39.39,39.6,39.37,39.59,247200.0,27.1989,27.3439,27.1851,27.337,247200.0
2011-06-28 10:30:00,39.6,39.7,39.52,39.54,234200.0,27.3439,27.413,27.2887,27.3025,234200.0
2011-06-28 11:00:00,39.53,39.54,39.35,39.49,251200.0,27.2956,27.3025,27.1713,27.268,251200.0
2011-06-28 11:30:00,39.49,39.64,39.48,39.51,163000.0,27.268,27.3716,27.2611,27.2818,163000.0
2011-06-28 12:00:00,39.52,39.57,39.45,39.49,195900.0,27.2887,27.3232,27.2404,27.268,195900.0
2011-06-28 12:30:00,39.49,39.64,39.49,39.6,83600.0,27.268,27.3716,27.268,27.3439,83600.0
2011-06-28 13:00:00,39.6,39.69,39.58,39.67,81300.0,27.3439,27.4061,27.3301,27.3923,81300.0
2011-06-28 13:30:00,39.66,39.67,39.56,39.58,101700.0,27.3854,27.3923,27.3163,27.3301,101700.0
2011-06-28 14:00:00,39.57,39.66,39.56,39.64,132900.0,27.3232,27.3854,27.3163,27.3716,132900.0
2011-06-28 14:30:00,39.63,39.68,39.6,39.64,126600.0,27.3647,27.3992,27.3439,27.3716,126600.0
2011-06-28 15:00:00,39.64,39.66,39.55,39.61,186700.0,27.3716,27.3854,27.3094,27.3508,186700.0
2011-06-28 15:30:00,39.61,39.71,39.56,39.68,725000.0,27.3508,27.4199,27.3163,27.3992,725000.0
2011-06-29 09:30:00,39.94,40.21,39.9,40.15,412800.0,27.5787,27.7652,27.5511,27.7237,412800.0
2011-06-29 10:00:00,40.17,40.46,39.98,40.42,289000.0,27.7375,27.9378,27.6063,27.9102,289000.0
2011-06-29 10:30:00,40.42,40.7,40.39,40.63,348700.0,27.9102,28.1035,27.8894,28.0552,348700.0
2011-06-29 11:00:00,40.63,40.74,40.54,40.69,269700.0,28.0552,28.1311,27.993,28.0966,269700.0
2011-06-29 11:30:00,40.7,40.7,40.58,40.62,153400.0,28.1035,28.1035,28.0206,28.0483,153400.0
2011-06-29 12:00:00,40.62,40.7,40.54,40.57,120900.0,28.0483,28.1035,27.993,28.0137,120900.0
2011-06-29 12:30:00,40.58,40.68,40.56,40.59,106700.0,28.0206,28.0897,28.0068,28.0275,106700.0
2011-06-29 13:00:00,40.59,40.69,40.57,40.61,93900.0,28.0275,28.0966,28.0137,28.0414,93900.0
2011-06-29 13:30:00,40.61,40.65,40.57,40.59,136800.0,28.0414,28.069,28.0137,28.0275,136800.0
2011-06-29 14:00:00,40.59,40.59,40.23,40.29,259600.0,28.0275,28.0275,27.779,27.8204,259600.0
2011-06-29 14:30:00,40.3,40.3,40.18,40.28,277300.0,27.8273,27.8273,27.7444,27.8135,277300.0
2011-06-29 15:00:00,40.29,40.37,40.17,40.22,331600.0,27.8204,27.8756,27.7375,27.7721,331600.0
2011-06-29 15:30:00,40.22,40.33,40.21,40.26,756900.0,27.7721,27.848,27.7652,27.7997,756900.0
2011-06-30 09:30:00,40.41,40.82,40.15,40.66,381000.0,27.9033,28.1864,27.7237,28.0759,381000.0
2011-06-30 10:00:00,40.67,41.03,40.65,40.98,333300.0,28.0828,28.3314,28.069,28.2968,333300.0
2011-06-30 10:30:00,40.99,41.24,40.93,41.13,207500.0,28.3037,28.4764,28.2623,28.4004,207500.0
2011-06-30 11:00:00,41.12,41.23,41.12,41.22,158000.0,28.3935,28.4695,28.3935,28.4626,158000.0
2011-06-30 11:30:00,41.22,41.3,41.19,41.23,284900.0,28.4626,28.5178,28.4418,28.4695,284900.0
2011-06-30 12:00:00,41.22,41.29,41.2,41.23,152700.0,28.4626,28.5109,28.4487,28.4695,152700.0
2011-06-30 12:30:00,41.23,41.25,41.17,41.23,159000.0,28.4695,28.4833,28.428,28.4695,159000.0
2011-06-30 13:00:00,41.23,41.27,41.12,41.15,143500.0,28.4695,28.4971,28.3935,28.4142,143500.0
2011-06-30 13:30:00,41.15,41.3,41.05,41.29,197000.0,28.4142,28.5178,28.3452,28.5109,197000.0
2011-06-30 14:00:00,41.29,41.35,41.23,41.32,354400.0,28.5109,28.5523,28.4695,28.5316,354400.0
2011-06-30 14:30:00,41.31,41.34,41.24,41.24,222000.0,28.5247,28.5454,28.4764,28.4764,222000.0
2011-06-30 15:00:00,41.24,41.26,41.19,41.2,309300.0,28.4764,28.4902,28.4418,28.4487,309300.0
2011-06-30 15:30:00,41.2,41.28,41.19,41.21,723000.0,28.4487,28.504,28.4418,28.4557,723000.0
2011-07-01 09:30:00,41.18,41.19,40.9,41.03,168600.0,28.4349,28.4418,28.2416,28.3314,168600.0
2011-07-01 10:00:00,41.04,41.54,41.04,41.53,356700.0,28.3383,28.6835,28.3383,28.6766,356700.0
2011-07-01 10:30:00,41.53,41.65,41.25,41.28,271400.0,28.6766,28.7595,28.4833,28.504,271400.0
2011-07-01 11:00:00,41.28,41.56,41.25,41.56,161000.0,28.504,28.6973,28.4833,28.6973,161000.0
2011-07-01 11:30:00,41.56,41.6,41.41,41.47,123000.0,28.6973,28.725,28.5938,28.6352,123000.0
2011-07-01 12:00:00,41.47,41.56,41.43,41.45,100000.0,28.6352,28.6973,28.6076,28.6214,100000.0
2011-07-01 12:30:00,41.45,41.46,41.38,41.42,68200.0,28.6214,28.6283,28.573,28.6007,68200.0
2011-07-01 13:00:00,41.43,41.65,41.41,41.65,129000.0,28.6076,28.7595,28.5938,28.7595,129000.0
2011-07-01 13:30:00,41.64,41.65,41.52,41.61,106000.0,28.7526,28.7595,28.6697,28.7319,106000.0
2011-07-01 14:00:00,41.62,41.65,41.54,41.59,82400.0,28.7388,28.7595,28.6835,28.718,82400.0
2011-07-01 14:30:00,41.59,41.64,41.55,41.63,105500.0,28.718,28.7526,28.6904,28.7457,105500.0
2011-07-01 15:00:00,41.63,41.65,41.51,41.53,158500.0,28.7457,28.7595,28.6628,28.6766,158500.0
2011-07-01 15:30:00,41.52,41.65,41.51,41.55,417500.0,28.6697,28.7595,28.6628,28.6904,417500.0
2011-07-05 09:30:00,41.4,41.49,41.16,41.19,203700.0,28.5869,28.649,28.4211,28.4418,203700.0
2011-07-05 10:00:00,41.18,41.28,41.06,41.1,235200.0,28.4349,28.504,28.3521,28.3797,235200.0
2011-07-05 10:30:00,41.09,41.19,41.07,41.1,214400.0,28.3728,28.4418,28.359,28.3797,214400.0
2011-07-05 11:00:00,41.11,41.21,41.0,41.11,201000.0,28.3866,28.4557,28.3106,28.3866,201000.0
2011-07-05 11:30:00,41.11,41.28,41.09,41.28,114200.0,28.3866,28.504,28.3728,28.504,114200.0
2011-07-05 12:00:00,41.28,41.36,41.22,41.3,77300.0,28.504,28.5592,28.4626,28.5178,77300.0
2011-07-05 12:30:00,41.3,41.33,41.25,41.27,63200.0,28.5178,28.5385,28.4833,28.4971,63200.0
2011-07-05 13:00:00,41.27,41.36,41.25,41.26,97000.0,28.4971,28.5592,28.4833,28.4902,97000.0
2011-07-05 13:30:00,41.25,41.32,41.23,41.28,72700.0,28.4833,28.5316,28.4695,28.504,72700.0
2011-07-05 14:00:00,41.28,41.29,40.99,41.01,249000.0,28.504,28.5109,28.3037,28.3176,249000.0
2011-07-05 14:30:00,40.99,41.27,40.98,41.26,177800.0,28.3037,28.4971,28.2968,28.4902,177800.0
2011-07-05 15:00:00,41.26,41.33,41.22,41.26,156600.0,28.4902,28.5385,28.4626,28.4902,156600.0
2011-07-05 15:30:00,41.27,41.3,41.12,41.2,494100.0,28.4971,28.5178,28.3935,28.4487,494100.0
2011-07-06 09:30:00,41.18,41.18,40.84,40.84,186900.0,28.4349,28.4349,28.2002,28.2002,186900.0
2011-07-06 10:00:00,40.83,40.93,40.55,40.73,293700.0,28.1933,28.2623,27.9999,28.1242,293700.0
2011-07-06 10:30:00,40.73,40.84,40.62,40.8,243800.0,28.1242,28.2002,28.0483,28.1725,243800.0
2011-07-06 11:00:00,40.8,40.83,40.71,40.8,214600.0,28.1725,28.1933,28.1104,28.1725,214600.0
2011-07-06 11:30:00,40.8,40.9,40.75,40.77,216500.0,28.1725,28.2416,28.138,28.1518,216500.0
2011-07-06 12:00:00,40.77,40.79,40.55,40.59,214700.0,28.1518,28.1656,27.9999,28.0275,214700.0
2011-07-06 12:30:00,40.58,40.74,40.58,40.73,148800.0,28.0206,28.1311,28.0206,28.1242,148800.0
2011-07-06 13:00:00,40.74,40.78,40.6,40.61,123300.0,28.1311,28.1587,28.0344,28.0414,123300.0
2011-07-06 13:30:00,40.62,40.74,40.56,40.72,156300.0,28.0483,28.1311,28.0068,28.1173,156300.0
2011-07-06 14:00:00,40.72,40.73,40.64,40.73,186900.0,28.1173,28.1242,28.0621,28.1242,186900.0
2011-07-06 14:30:00,40.73,40.85,40.73,40.79,204700.0,28.1242,28.2071,28.1242,28.1656,204700.0
2011-07-06 15:00:00,40.77,40.8,40.69,40.78,202500.0,28.1518,28.1725,28.0966,28.1587,202500.0
2011-07-06 15:30:00,40.78,40.85,40.7,40.85,475700.0,28.1587,28.2071,28.1035,28.2071,475700.0
2011-07-07 09:30:00,41.19,41.42,41.01,41.4,293100.0,28.4418,28.6007,28.3176,28.5869,293100.0
2011-07-07 10:00:00,41.41,41.43,41.2,41.28,193300.0,28.5938,28.6076,28.4487,28.504,193300.0
2011-07-07 10:30:00,41.28,41.3,41.2,41.3,152200.0,28.504,28.5178,28.4487,28.5178,152200.0
2011-07-07 11:00:00,41.29,41.34,41.23,41.3,170900.0,28.5109,28.5454,28.4695,28.5178,170900.0
2011-07-07 11:30:00,41.3,41.4,41.25,41.38,104700.0,28.5178,28.5869,28.4833,28.573,104700.0
2011-07-07 12:00:00,41.38,41.58,41.38,41.5,164400.0,28.573,28.7111,28.573,28.6559,164400.0
2011-07-07 12:30:00,41.5,41.54,41.44,41.51,85500.0,28.6559,28.6835,28.6145,28.6628,85500.0
2011-07-07 13:00:00,41.51,41.6,41.5,41.58,79100.0,28.6628,28.725,28.6559,28.7111,79100.0
2011-07-07 13:30:00,41.58,41.61,41.54,41.57,113800.0,28.7111,28.7319,28.6835,28.7042,113800.0
2011-07-07 14:00:00,41.57,41.7,41.56,41.69,136800.0,28.7042,28.794,28.6973,28.7871,136800.0
2011-07-07 14:30:00,41.69,41.7,41.58,41.61,133200.0,28.7871,28.794,28.7111,28.7319,133200.0
2011-07-07 15:00:00,41.61,41.67,41.58,41.58,168800.0,28.7319,28.7733,28.7111,28.7111,168800.0
2011-07-07 15:30:00,41.58,41.61,41.51,41.54,502400.0,28.7111,28.7319,28.6628,28.6835,502400.0
2011-07-08 09:30:00,41.04,41.17,40.91,40.91,286100.0,28.3383,28.428,28.2485,28.2485,286100.0
2011-07-08 10:00:00,40.9,40.92,40.63,40.73,231400.0,28.2416,28.2554,28.0552,28.1242,231400.0
2011-07-08 10:30:00,40.73,40.77,40.61,40.63,218000.0,28.1242,28.1518,28.0414,28.0552,218000.0
2011-07-08 11:00:00,40.64,40.66,40.46,40.47,170000.0,28.0621,28.0759,27.9378,27.9447,170000.0
2011-07-08 11:30:00,40.47,40.6,40.4,40.56,138600.0,27.9447,28.0344,27.8963,28.0068,138600.0
2011-07-08 12:00:00,40.57,40.61,40.5,40.53,102200.0,28.0137,28.0414,27.9654,27.9861,102200.0
2011-07-08 12:30:00,40.53,40.69,40.53,40.6,112100.0,27.9861,28.0966,27.9861,28.0344,112100.0
2011-07-08 13:00:00,40.6,40.67,40.56,40.67,119100.0,28.0344,28.0828,28.0068,28.0828,119100.0
2011-07-08 13:30:00,40.67,40.76,40.59,40.66,122800.0,28.0828,28.1449,28.0275,28.0759,122800.0
2011-07-08 14:00:00,40.66,40.74,40.61,40.74,196000.0,28.0759,28.1311,28.0414,28.1311,196000.0
2011-07-08 14:30:00,40.74,40.77,40.64,40.71,163900.0,28.1311,28.1518,28.0621,28.1104,163900.0
2011-07-08 15:00:00,40.7,40.82,40.69,40.75,162900.0,28.1035,28.1864,28.0966,28.138,162900.0
2011-07-08 15:30:00,40.75,40.94,40.74,40.91,544200.0,28.138,28.2692,28.1311,28.2485,544200.0
2011-07-11 09:30:00,40.28,40.28,40.0,40.02,739000.0,27.8135,27.8135,27.6201,27.634,739000.0
2011-07-11 10:00:00,40.02,40.06,39.55,39.58,454900.0,27.634,27.6616,27.3094,27.3301,454900.0
2011-07-11 10:30:00,39.57,39.68,39.48,39.48,226600.0,27.3232,27.3992,27.2611,27.2611,226600.0
2011-07-11 11:00:00,39.49,39.83,39.46,39.8,191800.0,27.268,27.5028,27.2473,27.482,191800.0
2011-07-11 11:30:00,39.8,39.87,39.62,39.7,308900.0,27.482,27.5304,27.3578,27.413,308900.0
2011-07-11 12:00:00,39.71,39.9,39.67,39.88,143100.0,27.4199,27.5511,27.3923,27.5373,143100.0
2011-07-11 12:30:00,39.88,39.88,39.66,39.72,131300.0,27.5373,27.5373,27.3854,27.4268,131300.0
2011-07-11 13:00:00,39.72,39.77,39.65,39.66,110100.0,27.4268,27.4613,27.3785,27.3854,110100.0
2011-07-11 13:30:00,39.66,39.75,39.66,39.69,135900.0,27.3854,27.4475,27.3854,27.4061,135900.0
2011-07-11 14:00:00,39.69,39.74,39.67,39.72,194600.0,27.4061,27.4406,27.3923,27.4268,194600.0
2011-07-11 14:30:00,39.72,39.79,39.63,39.71,197400.0,27.4268,27.4751,27.3647,27.4199,197400.0
2011-07-11 15:00:00,39.71,39.85,39.67,39.85,219800.0,27.4199,27.5166,27.3923,27.5166,219800.0
2011-07-11 15:30:00,39.85,39.88,39.71,39.8,541700.0,27.5166,27.5373,27.4199,27.482,541700.0
2011-07-12 09:30:00,39.68,39.89,39.64,39.82,264300.0,27.3992,27.5442,27.3716,27.4959,264300.0
2011-07-12 10:00:00,39.81,40.0,39.75,39.92,145500.0,27.4889,27.6201,27.4475,27.5649,145500.0
2011-07-12 10:30:00,39.92,39.98,39.73,39.76,105500.0,27.5649,27.6063,27.4337,27.4544,105500.0
2011-07-12 11:00:00,39.78,39.89,39.74,39.88,127200.0,27.4682,27.5442,27.4406,27.5373,127200.0
2011-07-12 11:30:00,39.88,39.93,39.83,39.89,86200.0,27.5373,27.5718,27.5028,27.5442,86200.0
2011-07-12 12:00:00,39.89,39.95,39.83,39.88,80000.0,27.5442,27.5856,27.5028,27.5373,80000.0
2011-07-12 12:30:00,39.87,39.99,39.86,39.98,101100.0,27.5304,27.6132,27.5235,27.6063,101100.0
2011-07-12 13:00:00,39.98,40.04,39.82,39.83,121300.0,27.6063,27.6478,27.4959,27.5028,121300.0
2011-07-12 13:30:00,39.82,39.92,39.8,39.86,54800.0,27.4959,27.5649,27.482,27.5235,54800.0
2011-07-12 14:00:00,39.86,40.13,39.83,40.01,216600.0,27.5235,27.7099,27.5028,27.6271,216600.0
2011-07-12 14:30:00,40.01,40.04,39.81,39.84,151600.0,27.6271,27.6478,27.4889,27.5097,151600.0
2011-07-12 15:00:00,39.84,39.88,39.68,39.72,217200.0,27.5097,27.5373,27.3992,27.4268,217200.0
2011-07-12 15:30:00,39.73,39.77,39.6,39.64,397000.0,27.4337,27.4613,27.3439,27.3716,397000.0
2011-07-13 09:30:00,39.85,39.94,39.65,39.69,219200.0,27.5166,27.5787,27.3785,27.4061,219200.0
2011-07-13 10:00:00,39.69,40.18,39.69,40.05,287200.0,27.4061,27.7444,27.4061,27.6547,287200.0
2011-07-13 10:30:00,40.06,40.27,40.06,40.27,225000.0,27.6616,27.8066,27.6616,27.8066,225000.0
2011-07-13 11:00:00,40.27,40.5,40.23,40.41,201500.0,27.8066,27.9654,27.779,27.9033,201500.0
2011-07-13 11:30:00,40.42,40.42,40.2,40.23,84300.0,27.9102,27.9102,27.7582,27.779,84300.0
2011-07-13 12:00:00,40.24,40.31,40.14,40.23,97400.0,27.7859,27.8342,27.7168,27.779,97400.0
2011-07-13 12:30:00,40.24,40.24,40.05,40.07,106800.0,27.7859,27.7859,27.6547,27.6685,106800.0
2011-07-13 13:00:00,40.08,40.09,39.99,40.05,89100.0,27.6754,27.6823,27.6132,27.6547,89100.0
2011-07-13 13:30:00,40.06,40.16,40.04,40.07,76900.0,27.6616,27.7306,27.6478,27.6685,76900.0
2011-07-13 14:00:00,40.07,40.1,39.86,39.91,137300.0,27.6685,27.6892,27.5235,27.558,137300.0
2011-07-13 14:30:00,39.91,39.96,39.83,39.89,139300.0,27.558,27.5925,27.5028,27.5442,139300.0
2011-07-13 15:00:00,39.89,39.95,39.68,39.85,187700.0,27.5442,27.5856,27.3992,27.5166,187700.0
2011-07-13 15:30:00,39.85,39.85,39.68,39.8,431300.0,27.5166,27.5166,27.3992,27.482,431300.0
2011-07-14 09:30:00,39.89,40.2,39.63,40.16,298600.0,27.5442,27.7582,27.3647,27.7306,298600.0
2011-07-14 10:00:00,40.17,40.2,39.97,40.11,197000.0,27.7375,27.7582,27.5994,27.6961,197000.0
2011-07-14 10:30:00,40.11,40.13,39.33,39.36,381800.0,27.6961,27.7099,27.1575,27.1782,381800.0
2011-07-14 11:00:00,39.36,39.64,39.36,39.6,158900.0,27.1782,27.3716,27.1782,27.3439,158900.0
2011-07-14 11:30:00,39.59,39.61,39.27,39.45,195300.0,27.337,27.3508,27.1161,27.2404,195300.0
2011-07-14 12:00:00,39.44,39.45,39.16,39.23,206700.0,27.2335,27.2404,27.0401,27.0885,206700.0
2011-07-14 12:30:00,39.23,39.24,39.01,39.03,253100.0,27.0885,27.0954,26.9365,26.9504,253100.0
2011-07-14 13:00:00,39.03,39.14,38.98,39.14,244300.0,26.9504,27.0263,26.9158,27.0263,244300.0
2011-07-14 13:30:00,39.15,39.35,38.9,39.1,361700.0,27.0332,27.1713,26.8606,26.9987,361700.0
2011-07-14 14:00:00,39.11,39.25,39.05,39.17,212100.0,27.0056,27.1023,26.9642,27.047,212100.0
2011-07-14 14:30:00,39.17,39.28,39.14,39.22,151800.0,27.047,27.123,27.0263,27.0816,151800.0
2011-07-14 15:00:00,39.22,39.26,39.05,39.2,189400.0,27.0816,27.1092,26.9642,27.0677,189400.0
2011-07-14 15:30:00,39.19,39.26,39.09,39.22,500000.0,27.0608,27.1092,26.9918,27.0816,500000.0
2011-07-15 09:30:00,39.35,39.35,39.0,39.08,452500.0,27.1713,27.1713,26.9296,26.9849,452500.0
2011-07-15 10:00:00,39.09,39.32,39.0,39.1,217800.0,26.9918,27.1506,26.9296,26.9987,217800.0
2011-07-15 10:30:00,39.1,39.36,39.05,39.25,193100.0,26.9987,27.1782,26.9642,27.1023,193100.0
2011-07-15 11:00:00,39.26,39.41,39.22,39.37,109800.0,27.1092,27.2127,27.0816,27.1851,109800.0
2011-07-15 11:30:00,39.37,39.4,39.26,39.37,126100.0,27.1851,27.2058,27.1092,27.1851,126100.0
2011-07-15 12:00:00,39.37,39.52,39.28,39.35,198300.0,27.1851,27.2887,27.123,27.1713,198300.0
2011-07-15 12:30:00,39.36,39.39,39.21,39.33,83900.0,27.1782,27.1989,27.0746,27.1575,83900.0
2011-07-15 13:00:00,39.33,39.42,39.29,39.38,63200.0,27.1575,27.2197,27.1299,27.192,63200.0
2011-07-15 13:30:00,39.39,39.44,39.28,39.29,87100.0,27.1989,27.2335,27.123,27.1299,87100.0
2011-07-15 14:00:00,39.28,39.38,39.25,39.27,79700.0,27.123,27.192,27.1023,27.1161,79700.0
2011-07-15 14:30:00,39.26,39.36,39.23,39.3,96500.0,27.1092,27.1782,27.0885,27.1368,96500.0
2011-07-15 15:00:00,39.3,39.47,39.28,39.46,166100.0,27.1368,27.2542,27.123,27.2473,166100.0
2011-07-15 15:30:00,39.47,39.53,39.43,39.53,545100.0,27.2542,27.2956,27.2266,27.2956,545100.0
2011-07-18 09:30:00,39.4,39.59,39.14,39.37,256100.0,27.2058,27.337,27.0263,27.1851,256100.0
2011-07-18 10:00:00,39.37,39.4,39.06,39.19,264800.0,27.1851,27.2058,26.9711,27.0608,264800.0
2011-07-18 10:30:00,39.18,39.18,38.96,38.97,170900.0,27.0539,27.0539,26.902,26.9089,170900.0
2011-07-18 11:00:00,38.96,39.09,38.93,39.07,186400.0,26.902,26.9918,26.8813,26.978,186400.0
2011-07-18 11:30:00,39.06,39.07,38.8,38.83,144900.0,26.9711,26.978,26.7915,26.8123,144900.0
2011-07-18 12:00:00,38.83,38.98,38.83,38.96,76600.0,26.8123,26.9158,26.8123,26.902,76600.0
2011-07-18 12:30:00,38.97,39.03,38.91,39.02,96500.0,26.9089,26.9504,26.8675,26.9435,96500.0
2011-07-18 13:00:00,39.02,39.02,38.9,38.95,97200.0,26.9435,26.9435,26.8606,26.8951,97200.0
2011-07-18 13:30:00,38.96,39.13,38.95,39.06,180900.0,26.902,27.0194,26.8951,26.9711,180900.0
2011-07-18 14:00:00,39.06,39.06,38.94,38.94,107700.0,26.9711,26.9711,26.8882,26.8882,107700.0
2011-07-18 14:30:00,38.94,38.99,38.85,38.99,137500.0,26.8882,26.9227,26.8261,26.9227,137500.0
2011-07-18 15:00:00,38.99,39.07,38.82,38.85,317100.0,26.9227,26.978,26.8054,26.8261,317100.0
2011-07-18 15:30:00,38.85,38.96,38.8,38.94,400800.0,26.8261,26.902,26.7915,26.8882,400800.0
2011-07-19 09:30:00,39.22,39.48,39.11,39.28,281900.0,27.0816,27.2611,27.0056,27.123,281900.0
2011-07-19 10:00:00,39.28,39.42,39.04,39.08,318800.0,27.123,27.2197,26.9573,26.9849,318800.0
2011-07-19 10:30:00,39.08,39.14,38.99,39.06,263200.0,26.9849,27.0263,26.9227,26.9711,263200.0
2011-07-19 11:00:00,39.06,39.13,39.03,39.13,101400.0,26.9711,27.0194,26.9504,27.0194,101400.0
2011-07-19 11:30:00,39.13,39.17,38.98,38.99,116600.0,27.0194,27.047,26.9158,26.9227,116600.0
2011-07-19 12:00:00,39.0,39.09,38.99,39.07,64600.0,26.9296,26.9918,26.9227,26.978,64600.0
2011-07-19 12:30:00,39.07,39.18,39.07,39.14,105800.0,26.978,27.0539,26.978,27.0263,105800.0
2011-07-19 13:00:00,39.14,39.17,39.09,39.17,76800.0,27.0263,27.047,26.9918,27.047,76800.0
2011-07-19 13:30:00,39.17,39.43,39.15,39.42,133000.0,27.047,27.2266,27.0332,27.2197,133000.0
2011-07-19 14:00:00,39.41,39.41,39.27,39.31,144500.0,27.2127,27.2127,27.1161,27.1437,144500.0
2011-07-19 14:30:00,39.31,39.52,39.3,39.44,223200.0,27.1437,27.2887,27.1368,27.2335,223200.0
2011-07-19 15:00:00,39.45,39.53,39.42,39.44,201900.0,27.2404,27.2956,27.2197,27.2335,201900.0
2011-07-19 15:30:00,39.43,39.57,39.42,39.55,468600.0,27.2266,27.3232,27.2197,27.3094,468600.0
2011-07-20 09:30:00,39.6,39.7,39.3,39.45,243500.0,27.3439,27.413,27.1368,27.2404,243500.0
2011-07-20 10:00:00,39.44,39.74,39.41,39.65,318600.0,27.2335,27.4406,27.2127,27.3785,318600.0
2011-07-20 10:30:00,39.65,39.83,39.65,39.78,185200.0,27.3785,27.5028,27.3785,27.4682,185200.0
2011-07-20 11:00:00,39.79,39.95,39.77,39.88,151700.0,27.4751,27.5856,27.4613,27.5373,151700.0
2011-07-20 11:30:00,39.87,39.98,39.82,39.86,169200.0,27.5304,27.6063,27.4959,27.5235,169200.0
2011-07-20 12:00:00,39.86,39.88,39.77,39.82,139700.0,27.5235,27.5373,27.4613,27.4959,139700.0
2011-07-20 12:30:00,39.83,39.85,39.72,39.83,102500.0,27.5028,27.5166,27.4268,27.5028,102500.0
2011-07-20 13:00:00,39.84,40.07,39.82,40.06,205400.0,27.5097,27.6685,27.4959,27.6616,205400.0
2011-07-20 13:30:00,40.06,40.15,40.01,40.11,138700.0,27.6616,27.7237,27.6271,27.6961,138700.0
2011-07-20 14:00:00,40.11,40.11,39.99,40.01,159400.0,27.6961,27.6961,27.6132,27.6271,159400.0
2011-07-20 14:30:00,40.01,40.04,39.87,39.89,191900.0,27.6271,27.6478,27.5304,27.5442,191900.0
2011-07-20 15:00:00,39.89,39.94,39.84,39.85,201400.0,27.5442,27.5787,27.5097,27.5166,201400.0
2011-07-20 15:30:00,39.86,39.91,39.73,39.79,513800.0,27.5235,27.558,27.4337,27.4751,513800.0
2011-07-21 09:30:00,40.02,40.29,39.75,40.22,640600.0,27.634,27.8204,27.4475,27.7721,640600.0
2011-07-21 10:00:00,40.22,40.56,40.16,40.42,707700.0,27.7721,28.0068,27.7306,27.9102,707700.0
2011-07-21 10:30:00,40.42,40.44,40.25,40.38,497800.0,27.9102,27.924,27.7928,27.8825,497800.0
2011-07-21 11:00:00,40.38,40.6,40.33,40.41,380800.0,27.8825,28.0344,27.848,27.9033,380800.0
2011-07-21 11:30:00,40.42,40.45,40.35,40.42,171800.0,27.9102,27.9309,27.8618,27.9102,171800.0
2011-07-21 12:00:00,40.43,40.46,40.31,40.42,203400.0,27.9171,27.9378,27.8342,27.9102,203400.0
2011-07-21 12:30:00,40.41,40.5,40.32,40.43,357400.0,27.9033,27.9654,27.8411,27.9171,357400.0
2011-07-21 13:00:00,40.43,40.46,40.34,40.42,191900.0,27.9171,27.9378,27.8549,27.9102,191900.0
2011-07-21 13:30:00,40.42,40.46,40.36,40.41,224900.0,27.9102,27.9378,27.8687,27.9033,224900.0
2011-07-21 14:00:00,40.42,40.6,40.41,40.59,348200.0,27.9102,28.0344,27.9033,28.0275,348200.0
2011-07-21 14:30:00,40.58,40.82,40.55,40.77,310500.0,28.0206,28.1864,27.9999,28.1518,310500.0
2011-07-21 15:00:00,40.76,40.79,40.56,40.61,268300.0,28.1449,28.1656,28.0068,28.0414,268300.0
2011-07-21 15:30:00,40.61,40.67,40.5,40.61,760200.0,28.0414,28.0828,27.9654,28.0414,760200.0
2011-07-22 09:30:00,40.67,40.94,40.65,40.89,305200.0,28.0828,28.2692,28.069,28.2347,305200.0
2011-07-22 10:00:00,40.88,41.0,40.79,40.98,264900.0,28.2278,28.3106,28.1656,28.2968,264900.0
2011-07-22 10:30:00,40.97,41.16,40.95,41.16,258100.0,28.2899,28.4211,28.2761,28.4211,258100.0
2011-07-22 11:00:00,41.16,41.17,40.87,40.98,258600.0,28.4211,28.428,28.2209,28.2968,258600.0
2011-07-22 11:30:00,40.98,41.08,40.91,41.05,248400.0,28.2968,28.3659,28.2485,28.3452,248400.0
2011-07-22 12:00:00,41.05,41.28,41.03,41.27,268000.0,28.3452,28.504,28.3314,28.4971,268000.0
2011-07-22 12:30:00,41.28,41.36,41.25,41.34,177100.0,28.504,28.5592,28.4833,28.5454,177100.0
2011-07-22 13:00:00,41.35,41.36,41.27,41.31,288800.0,28.5523,28.5592,28.4971,28.5247,288800.0
2011-07-22 13:30:00,41.3,41.36,41.27,41.31,195200.0,28.5178,28.5592,28.4971,28.5247,195200.0
2011-07-22 14:00:00,41.3,41.32,41.21,41.29,297200.0,28.5178,28.5316,28.4557,28.5109,297200.0
2011-07-22 14:30:00,41.28,41.33,41.24,41.28,363000.0,28.504,28.5385,28.4764,28.504,363000.0
2011-07-22 15:00:00,41.29,41.3,41.07,41.07,263300.0,28.5109,28.5178,28.359,28.359,263300.0
2011-07-22 15:30:00,41.08,41.17,41.04,41.12,595500.0,28.3659,28.428,28.3383,28.3935,595500.0
2011-07-25 09:30:00,40.48,41.0,40.45,41.0,562600.0,27.9516,28.3106,27.9309,28.3106,562600.0
2011-07-25 10:00:00,41.0,41.0,40.77,40.82,174100.0,28.3106,28.3106,28.1518,28.1864,174100.0
2011-07-25 10:30:00,40.83,40.88,40.59,40.66,142700.0,28.1933,28.2278,28.0275,28.0759,142700.0
2011-07-25 11:00:00,40.66,40.85,40.63,40.8,165200.0,28.0759,28.2071,28.0552,28.1725,165200.0
2011-07-25 11:30:00,40.8,40.8,40.67,40.74,109600.0,28.1725,28.1725,28.0828,28.1311,109600.0
2011-07-25 12:00:00,40.74,40.8,40.67,40.7,96400.0,28.1311,28.1725,28.0828,28.1035,96400.0
2011-07-25 12:30:00,40.71,40.79,40.7,40.72,79000.0,28.1104,28.1656,28.1035,28.1173,79000.0
2011-07-25 13:00:00,40.72,40.81,40.71,40.73,91200.0,28.1173,28.1795,28.1104,28.1242,91200.0
2011-07-25 13:30:00,40.73,40.75,40.66,40.69,122300.0,28.1242,28.138,28.0759,28.0966,122300.0
2011-07-25 14:00:00,40.69,40.82,40.69,40.8,138500.0,28.0966,28.1864,28.0966,28.1725,138500.0
2011-07-25 14:30:00,40.8,40.81,40.71,40.73,126000.0,28.1725,28.1795,28.1104,28.1242,126000.0
2011-07-25 15:00:00,40.73,40.75,40.65,40.7,156700.0,28.1242,28.138,28.069,28.1035,156700.0
2011-07-25 15:30:00,40.7,40.75,40.63,40.69,508500.0,28.1035,28.138,28.0552,28.0966,508500.0
2011-07-26 09:30:00,40.57,40.57,39.57,39.69,674800.0,28.0137,28.0137,27.3232,27.4061,674800.0
2011-07-26 10:00:00,39.7,39.83,39.6,39.62,245800.0,27.413,27.5028,27.3439,27.3578,245800.0
2011-07-26 10:30:00,39.63,39.8,39.6,39.73,183300.0,27.3647,27.482,27.3439,27.4337,183300.0
2011-07-26 11:00:00,39.74,39.89,39.73,39.73,168800.0,27.4406,27.5442,27.4337,27.4337,168800.0
2011-07-26 11:30:00,39.72,39.73,39.6,39.6,123700.0,27.4268,27.4337,27.3439,27.3439,123700.0
2011-07-26 12:00:00,39.6,39.61,39.56,39.58,179500.0,27.3439,27.3508,27.3163,27.3301,179500.0
2011-07-26 12:30:00,39.57,39.64,39.51,39.63,140800.0,27.3232,27.3716,27.2818,27.3647,140800.0
2011-07-26 13:00:00,39.64,39.65,39.56,39.6,99400.0,27.3716,27.3785,27.3163,27.3439,99400.0
2011-07-26 13:30:00,39.6,39.61,39.5,39.56,112900.0,27.3439,27.3508,27.2749,27.3163,112900.0
2011-07-26 14:00:00,39.57,39.81,39.56,39.77,168500.0,27.3232,27.4889,27.3163,27.4613,168500.0
2011-07-26 14:30:00,39.77,39.83,39.72,39.74,115700.0,27.4613,27.5028,27.4268,27.4406,115700.0
2011-07-26 15:00:00,39.73,39.79,39.67,39.72,166400.0,27.4337,27.4751,27.3923,27.4268,166400.0
2011-07-26 15:30:00,39.72,39.73,39.55,39.7,824100.0,27.4268,27.4337,27.3094,27.413,824100.0
2011-07-27 09:30:00,39.5,39.62,39.16,39.18,260300.0,27.2749,27.3578,27.0401,27.0539,260300.0
2011-07-27 10:00:00,39.18,39.18,38.95,39.09,457000.0,27.0539,27.0539,26.8951,26.9918,457000.0
2011-07-27 10:30:00,39.09,39.33,39.0,39.31,316200.0,26.9918,27.1575,26.9296,27.1437,316200.0
2011-07-27 11:00:00,39.3,39.45,39.23,39.45,158100.0,27.1368,27.2404,27.0885,27.2404,158100.0
2011-07-27 11:30:00,39.46,39.51,39.26,39.32,185200.0,27.2473,27.2818,27.1092,27.1506,185200.0
2011-07-27 12:00:00,39.31,39.37,39.26,39.29,112800.0,27.1437,27.1851,27.1092,27.1299,112800.0
2011-07-27 12:30:00,39.29,39.32,39.19,39.19,89200.0,27.1299,27.1506,27.0608,27.0608,89200.0
2011-07-27 13:00:00,39.19,39.26,39.13,39.13,106900.0,27.0608,27.1092,27.0194,27.0194,106900.0
2011-07-27 13:30:00,39.13,39.19,39.05,39.06,136100.0,27.0194,27.0608,26.9642,26.9711,136100.0
2011-07-27 14:00:00,39.05,39.14,38.99,39.01,175400.0,26.9642,27.0263,26.9227,26.9365,175400.0
2011-07-27 14:30:00,39.01,39.12,38.98,39.07,240700.0,26.9365,27.0125,26.9158,26.978,240700.0
2011-07-27 15:00:00,39.07,39.15,39.0,39.12,215400.0,26.978,27.0332,26.9296,27.0125,215400.0
2011-07-27 15:30:00,39.12,39.21,38.99,39.0,1180600.0,27.0125,27.0746,26.9227,26.9296,1180600.0
2011-07-28 09:30:00,39.0,39.22,38.81,39.21,339800.0,26.9296,27.0816,26.7984,27.0746,339800.0
2011-07-28 10:00:00,39.21,39.46,39.12,39.26,270200.0,27.0746,27.2473,27.0125,27.1092,270200.0
2011-07-28 10:30:00,39.26,39.34,39.09,39.25,199900.0,27.1092,27.1644,26.9918,27.1023,199900.0
2011-07-28 11:00:00,39.24,39.54,39.2,39.48,205200.0,27.0954,27.3025,27.0677,27.2611,205200.0
2011-07-28 11:30:00,39.48,39.49,39.31,39.33,159000.0,27.2611,27.268,27.1437,27.1575,159000.0
2011-07-28 12:00:00,39.33,39.39,39.29,39.32,204900.0,27.1575,27.1989,27.1299,27.1506,204900.0
2011-07-28 12:30:00,39.31,39.33,39.17,39.21,146200.0,27.1437,27.1575,27.047,27.0746,146200.0
2011-07-28 13:00:00,39.22,39.23,39.02,39.06,147300.0,27.0816,27.0885,26.9435,26.9711,147300.0
2011-07-28 13:30:00,39.05,39.2,39.04,39.11,96700.0,26.9642,27.0677,26.9573,27.0056,96700.0
2011-07-28 14:00:00,39.12,39.13,39.01,39.03,98100.0,27.0125,27.0194,26.9365,26.9504,98100.0
2011-07-28 14:30:00,39.03,39.18,38.93,39.18,211400.0,26.9504,27.0539,26.8813,27.0539,211400.0
2011-07-28 15:00:00,39.18,39.21,39.05,39.05,215400.0,27.0539,27.0746,26.9642,26.9642,215400.0
2011-07-28 15:30:00,39.06,39.08,38.84,38.93,455600.0,26.9711,26.9849,26.8192,26.8813,455600.0
2011-07-29 09:30:00,38.54,38.73,38.27,38.63,282400.0,26.612,26.7432,26.4256,26.6742,282400.0
2011-07-29 10:00:00,38.62,38.94,38.52,38.76,406800.0,26.6673,26.8882,26.5982,26.7639,406800.0
2011-07-29 10:30:00,38.76,38.96,38.59,38.88,187000.0,26.7639,26.902,26.6465,26.8468,187000.0
2011-07-29 11:00:00,38.88,39.26,38.8,39.16,248100.0,26.8468,27.1092,26.7915,27.0401,248100.0
2011-07-29 11:30:00,39.16,39.28,39.14,39.24,177600.0,27.0401,27.123,27.0263,27.0954,177600.0
2011-07-29 12:00:00,39.26,39.29,38.99,39.03,118400.0,27.1092,27.1299,26.9227,26.9504,118400.0
2011-07-29 12:30:00,39.04,39.11,38.93,38.93,80200.0,26.9573,27.0056,26.8813,26.8813,80200.0
2011-07-29 13:00:00,38.93,38.97,38.88,38.9,77100.0,26.8813,26.9089,26.8468,26.8606,77100.0
2011-07-29 13:30:00,38.89,39.16,38.86,39.15,89100.0,26.8537,27.0401,26.833,27.0332,89100.0
2011-07-29 14:00:00,39.14,39.24,39.05,39.07,83900.0,27.0263,27.0954,26.9642,26.978,83900.0
2011-07-29 14:30:00,39.06,39.09,38.96,38.97,166400.0,26.9711,26.9918,26.902,26.9089,166400.0
2011-07-29 15:00:00,38.97,39.09,38.94,39.01,148200.0,26.9089,26.9918,26.8882,26.9365,148200.0
2011-07-29 15:30:00,39.02,39.07,38.88,38.9,407700.0,26.9435,26.978,26.8468,26.8606,407700.0
2011-08-01 09:30:00,39.5,39.6,39.0,39.02,347000.0,27.2749,27.3439,26.9296,26.9435,347000.0
2011-08-01 10:00:00,39.02,39.02,38.43,38.65,340100.0,26.9435,26.9435,26.5361,26.688,340100.0
2011-08-01 10:30:00,38.64,38.81,38.56,38.56,161900.0,26.6811,26.7984,26.6258,26.6258,161900.0
2011-08-01 11:00:00,38.56,38.57,38.31,38.34,245700.0,26.6258,26.6327,26.4532,26.4739,245700.0
2011-08-01 11:30:00,38.34,38.34,38.1,38.12,231600.0,26.4739,26.4739,26.3082,26.322,231600.0
2011-08-01 12:00:00,38.12,38.17,38.05,38.13,178400.0,26.322,26.3565,26.2737,26.3289,178400.0
2011-08-01 12:30:00,38.13,38.21,38.08,38.16,121100.0,26.3289,26.3841,26.2944,26.3496,121100.0
2011-08-01 13:00:00,38.16,38.21,38.09,38.13,103600.0,26.3496,26.3841,26.3013,26.3289,103600.0
2011-08-01 13:30:00,38.13,38.29,38.13,38.28,80000.0,26.3289,26.4394,26.3289,26.4325,80000.0
2011-08-01 14:00:00,38.29,38.29,38.1,38.17,133400.0,26.4394,26.4394,26.3082,26.3565,133400.0
2011-08-01 14:30:00,38.18,38.37,38.16,38.36,167000.0,26.3634,26.4946,26.3496,26.4877,167000.0
2011-08-01 15:00:00,38.37,38.52,38.34,38.43,246800.0,26.4946,26.5982,26.4739,26.5361,246800.0
2011-08-01 15:30:00,38.44,38.51,38.3,38.46,627700.0,26.543,26.5913,26.4463,26.5568,627700.0
2011-08-02 09:30:00,38.07,38.4,37.84,38.38,279800.0,26.2875,26.5153,26.1287,26.5015,279800.0
2011-08-02 10:00:00,38.39,38.44,37.97,38.01,264300.0,26.5084,26.543,26.2184,26.246,264300.0
2011-08-02 10:30:00,38.01,38.13,37.98,37.99,204800.0,26.246,26.3289,26.2253,26.2322,204800.0
2011-08-02 11:00:00,37.98,38.08,37.89,37.97,281600.0,26.2253,26.2944,26.1632,26.2184,281600.0
2011-08-02 11:30:00,37.96,38.03,37.86,38.01,143300.0,26.2115,26.2599,26.1425,26.246,143300.0
2011-08-02 12:00:00,38.01,38.06,37.87,37.94,76300.0,26.246,26.2806,26.1494,26.1977,76300.0
2011-08-02 12:30:00,37.94,37.95,37.75,37.79,200600.0,26.1977,26.2046,26.0665,26.0941,200600.0
2011-08-02 13:00:00,37.78,37.94,37.78,37.83,122300.0,26.0872,26.1977,26.0872,26.1218,122300.0
2011-08-02 13:30:00,37.83,37.86,37.69,37.76,242800.0,26.1218,26.1425,26.0251,26.0734,242800.0
2011-08-02 14:00:00,37.76,37.89,37.73,37.78,185600.0,26.0734,26.1632,26.0527,26.0872,185600.0
2011-08-02 14:30:00,37.79,37.87,37.67,37.85,138900.0,26.0941,26.1494,26.0113,26.1356,138900.0
2011-08-02 15:00:00,37.86,37.89,37.63,37.65,268900.0,26.1425,26.1632,25.9837,25.9975,268900.0
2011-08-02 15:30:00,37.65,37.66,37.36,37.36,1018200.0,25.9975,26.0044,25.7972,25.7972,1018200.0
2011-08-03 09:30:00,37.39,37.7,37.27,37.45,339000.0,25.8179,26.032,25.7351,25.8594,339000.0
2011-08-03 10:00:00,37.46,37.56,36.94,37.04,398600.0,25.8663,25.9353,25.5072,25.5763,398600.0
2011-08-03 10:30:00,37.03,37.03,36.42,36.77,675300.0,25.5693,25.5693,25.1481,25.3898,675300.0
2011-08-03 11:00:00,36.77,37.06,36.67,36.79,333800.0,25.3898,25.5901,25.3208,25.4036,333800.0
2011-08-03 11:30:00,36.8,37.16,36.78,36.97,265600.0,25.4105,25.6591,25.3967,25.5279,265600.0
2011-08-03 12:00:00,36.97,36.97,36.62,36.7,161500.0,25.5279,25.5279,25.2862,25.3415,161500.0
2011-08-03 12:30:00,36.7,37.02,36.67,36.97,127100.0,25.3415,25.5624,25.3208,25.5279,127100.0
2011-08-03 13:00:00,36.97,37.03,36.79,37.01,95500.0,25.5279,25.5693,25.4036,25.5555,95500.0
2011-08-03 13:30:00,37.01,37.33,37.0,37.15,233500.0,25.5555,25.7765,25.5486,25.6522,233500.0
2011-08-03 14:00:00,37.16,37.27,37.0,37.03,230900.0,25.6591,25.7351,25.5486,25.5693,230900.0
2011-08-03 14:30:00,37.03,37.28,37.03,37.24,176900.0,25.5693,25.742,25.5693,25.7144,176900.0
2011-08-03 15:00:00,37.24,37.43,37.13,37.33,269800.0,25.7144,25.8456,25.6384,25.7765,269800.0
2011-08-03 15:30:00,37.33,37.39,37.23,37.35,568300.0,25.7765,25.8179,25.7075,25.7903,568300.0
2011-08-04 09:30:00,36.71,36.72,36.26,36.5,288800.0,25.3484,25.3553,25.0377,25.2034,288800.0
2011-08-04 10:00:00,36.5,36.59,36.12,36.34,291500.0,25.2034,25.2655,24.941,25.0929,291500.0
2011-08-04 10:30:00,36.33,36.47,35.95,36.02,440000.0,25.086,25.1827,24.8236,24.8719,440000.0
2011-08-04 11:00:00,36.02,36.14,35.75,35.76,441000.0,24.8719,24.9548,24.6855,24.6924,441000.0
2011-08-04 11:30:00,35.77,35.96,35.45,35.78,529900.0,24.6993,24.8305,24.4784,24.7062,529900.0
2011-08-04 12:00:00,35.79,36.04,35.71,35.91,342800.0,24.7131,24.8858,24.6579,24.796,342800.0
2011-08-04 12:30:00,35.92,36.16,35.92,35.98,270000.0,24.8029,24.9686,24.8029,24.8443,270000.0
2011-08-04 13:00:00,35.97,36.06,35.82,35.93,243300.0,24.8374,24.8996,24.7338,24.8098,243300.0
2011-08-04 13:30:00,35.91,35.92,35.62,35.66,301500.0,24.796,24.8029,24.5957,24.6234,301500.0
2011-08-04 14:00:00,35.65,35.68,35.32,35.37,455500.0,24.6165,24.6372,24.3886,24.4231,455500.0
2011-08-04 14:30:00,35.38,35.76,35.34,35.59,383600.0,24.43,24.6924,24.4024,24.575,383600.0
2011-08-04 15:00:00,35.58,35.71,35.2,35.2,490500.0,24.5681,24.6579,24.3057,24.3057,490500.0
2011-08-04 15:30:00,35.21,35.35,34.91,34.93,1306500.0,24.3126,24.4093,24.1055,24.1193,1306500.0
2011-08-05 09:30:00,35.54,35.91,35.01,35.02,616800.0,24.5405,24.796,24.1745,24.1814,616800.0
2011-08-05 10:00:00,35.01,35.38,34.85,35.2,480900.0,24.1745,24.43,24.0641,24.3057,480900.0
2011-08-05 10:30:00,35.2,35.21,34.9,35.16,443800.0,24.3057,24.3126,24.0986,24.2781,443800.0
2011-08-05 11:00:00,35.16,35.16,34.44,34.65,459100.0,24.2781,24.2781,23.7809,23.926,459100.0
2011-08-05 11:30:00,34.64,34.72,33.88,33.92,503000.0,23.919,23.9743,23.3943,23.4219,503000.0
2011-08-05 12:00:00,33.93,34.79,33.86,34.39,507800.0,23.4288,24.0226,23.3805,23.7464,507800.0
2011-08-05 12:30:00,34.4,35.38,34.31,35.22,478900.0,23.7533,24.43,23.6912,24.3195,478900.0
2011-08-05 13:00:00,35.21,35.52,34.96,35.43,252200.0,24.3126,24.5267,24.14,24.4645,252200.0
2011-08-05 13:30:00,35.44,35.54,35.16,35.32,382600.0,24.4714,24.5405,24.2781,24.3886,382600.0
2011-08-05 14:00:00,35.32,35.35,35.02,35.05,270900.0,24.3886,24.4093,24.1814,24.2022,270900.0
2011-08-05 14:30:00,35.05,35.21,34.78,35.01,314300.0,24.2022,24.3126,24.0157,24.1745,314300.0
2011-08-05 15:00:00,35.01,35.08,34.59,34.6,404600.0,24.1745,24.2229,23.8845,23.8914,404600.0
2011-08-05 15:30:00,34.6,35.07,34.6,34.96,732300.0,23.8914,24.216,23.8914,24.14,732300.0
2011-08-08 09:30:00,34.0,34.31,33.88,34.0,554200.0,23.4771,23.6912,23.3943,23.4771,554200.0
2011-08-08 10:00:00,34.0,34.2,33.5,33.59,541700.0,23.4771,23.6152,23.1319,23.194,541700.0
2011-08-08 10:30:00,33.58,33.77,33.38,33.52,558500.0,23.1871,23.3183,23.049,23.1457,558500.0
2011-08-08 11:00:00,33.51,34.2,33.45,33.86,415100.0,23.1388,23.6152,23.0973,23.3805,415100.0
2011-08-08 11:30:00,33.85,34.02,33.68,33.84,323100.0,23.3735,23.4909,23.2562,23.3666,323100.0
2011-08-08 12:00:00,33.84,33.84,33.53,33.55,228800.0,23.3666,23.3666,23.1526,23.1664,228800.0
2011-08-08 12:30:00,33.55,33.6,33.38,33.41,348200.0,23.1664,23.2009,23.049,23.0697,348200.0
2011-08-08 13:00:00,33.4,33.57,33.26,33.38,257900.0,23.0628,23.1802,22.9662,23.049,257900.0
2011-08-08 13:30:00,33.37,33.43,32.85,32.87,466800.0,23.0421,23.0835,22.683,22.6969,466800.0
2011-08-08 14:00:00,32.86,33.0,32.11,32.41,849900.0,22.6899,22.7866,22.1721,22.3792,849900.0
2011-08-08 14:30:00,32.41,32.68,32.29,32.39,549600.0,22.3792,22.5657,22.2964,22.3654,549600.0
2011-08-08 15:00:00,32.38,33.18,32.37,32.76,699400.0,22.3585,22.9109,22.3516,22.6209,699400.0
2011-08-08 15:30:00,32.76,32.82,32.03,32.03,1361500.0,22.6209,22.6623,22.1168,22.1168,1361500.0
2011-08-09 09:30:00,32.94,33.11,32.35,32.79,688300.0,22.7452,22.8626,22.3378,22.6416,688300.0
2011-08-09 10:00:00,32.79,33.01,32.46,33.0,889700.0,22.6416,22.7935,22.4137,22.7866,889700.0
2011-08-09 10:30:00,33.01,33.03,32.78,32.79,608100.0,22.7935,22.8073,22.6347,22.6416,608100.0
2011-08-09 11:00:00,32.78,32.79,32.42,32.76,328800.0,22.6347,22.6416,22.3861,22.6209,328800.0
2011-08-09 11:30:00,32.76,32.9,32.62,32.82,219500.0,22.6209,22.7176,22.5242,22.6623,219500.0
2011-08-09 12:00:00,32.83,32.91,32.61,32.64,213000.0,22.6692,22.7245,22.5173,22.538,213000.0
2011-08-09 12:30:00,32.63,32.75,32.62,32.64,263600.0,22.5311,22.614,22.5242,22.538,263600.0
2011-08-09 13:00:00,32.65,32.8,32.58,32.7,476400.0,22.5449,22.6485,22.4966,22.5795,476400.0
2011-08-09 13:30:00,32.7,32.74,32.36,32.47,440800.0,22.5795,22.6071,22.3447,22.4207,440800.0
2011-08-09 14:00:00,32.48,32.92,31.83,32.34,761000.0,22.4276,22.7314,21.9787,22.3309,761000.0
2011-08-09 14:30:00,32.35,32.39,31.55,32.02,1104200.0,22.3378,22.3654,21.7854,22.1099,1104200.0
2011-08-09 15:00:00,32.03,33.09,31.87,33.03,703300.0,22.1168,22.8488,22.0064,22.8073,703300.0
2011-08-09 15:30:00,33.02,33.95,32.76,33.95,1044700.0,22.8004,23.4426,22.6209,23.4426,1044700.0
2011-08-10 09:30:00,32.81,33.43,32.54,32.71,580600.0,22.6554,23.0835,22.469,22.5864,580600.0
2011-08-10 10:00:00,32.7,33.08,32.48,32.64,580400.0,22.5795,22.8419,22.4276,22.538,580400.0
2011-08-10 10:30:00,32.65,33.03,32.48,32.81,556700.0,22.5449,22.8073,22.4276,22.6554,556700.0
2011-08-10 11:00:00,32.8,32.92,32.44,32.57,350500.0,22.6485,22.7314,22.3999,22.4897,350500.0
2011-08-10 11:30:00,32.58,33.0,32.42,32.84,358900.0,22.4966,22.7866,22.3861,22.6761,358900.0
2011-08-10 12:00:00,32.83,33.13,32.69,32.88,333700.0,22.6692,22.8764,22.5726,22.7038,333700.0
2011-08-10 12:30:00,32.88,33.01,32.69,32.98,150200.0,22.7038,22.7935,22.5726,22.7728,150200.0
2011-08-10 13:00:00,32.98,33.12,32.78,32.99,315500.0,22.7728,22.8695,22.6347,22.7797,315500.0
2011-08-10 13:30:00,32.98,33.34,32.91,33.29,298000.0,22.7728,23.0214,22.7245,22.9869,298000.0
2011-08-10 14:00:00,33.29,33.69,33.16,33.48,415700.0,22.9869,23.2631,22.8971,23.1181,415700.0
2011-08-10 14:30:00,33.47,33.6,33.19,33.2,352700.0,23.1112,23.2009,22.9178,22.9247,352700.0
2011-08-10 15:00:00,33.21,33.29,32.86,32.93,401000.0,22.9316,22.9869,22.6899,22.7383,401000.0
2011-08-10 15:30:00,32.92,32.96,32.37,32.43,988000.0,22.7314,22.759,22.3516,22.393,988000.0
2011-08-11 09:30:00,32.92,33.19,32.33,32.55,522100.0,22.7314,22.9178,22.324,22.4759,522100.0
2011-08-11 10:00:00,32.56,33.02,32.5,32.75,371200.0,22.4828,22.8004,22.4414,22.614,371200.0
2011-08-11 10:30:00,32.75,33.49,32.75,33.3,658900.0,22.614,23.125,22.614,22.9938,658900.0
2011-08-11 11:00:00,33.29,33.51,33.2,33.37,446300.0,22.9869,23.1388,22.9247,23.0421,446300.0
2011-08-11 11:30:00,33.37,33.65,33.2,33.52,380700.0,23.0421,23.2354,22.9247,23.1457,380700.0
2011-08-11 12:00:00,33.51,33.67,33.4,33.48,314500.0,23.1388,23.2493,23.0628,23.1181,314500.0
2011-08-11 12:30:00,33.48,33.93,33.45,33.88,285600.0,23.1181,23.4288,23.0973,23.3943,285600.0
2011-08-11 13:00:00,33.88,33.9,33.58,33.71,345000.0,23.3943,23.4081,23.1871,23.2769,345000.0
2011-08-11 13:30:00,33.71,33.76,33.47,33.73,321300.0,23.2769,23.3114,23.1112,23.2907,321300.0
2011-08-11 14:00:00,33.73,33.9,33.67,33.9,225100.0,23.2907,23.4081,23.2493,23.4081,225100.0
2011-08-11 14:30:00,33.9,33.94,33.64,33.89,288700.0,23.4081,23.4357,23.2285,23.4012,288700.0
2011-08-11 15:00:00,33.89,34.17,33.84,34.12,372500.0,23.4012,23.5945,23.3666,23.56,372500.0
2011-08-11 15:30:00,34.14,34.31,33.95,34.01,1083900.0,23.5738,23.6912,23.4426,23.484,1083900.0
2011-08-12 09:30:00,34.6,34.63,33.86,34.31,455400.0,23.8914,23.9121,23.3805,23.6912,455400.0
2011-08-12 10:00:00,34.31,34.41,34.05,34.38,335000.0,23.6912,23.7602,23.5116,23.7395,335000.0
2011-08-12 10:30:00,34.34,34.54,34.04,34.25,268400.0,23.7119,23.85,23.5047,23.6497,268400.0
2011-08-12 11:00:00,34.25,34.33,34.06,34.28,211700.0,23.6497,23.705,23.5186,23.6705,211700.0
2011-08-12 11:30:00,34.28,34.77,34.24,34.66,219700.0,23.6705,24.0088,23.6428,23.9329,219700.0
2011-08-12 12:00:00,34.66,34.71,34.44,34.53,89200.0,23.9329,23.9674,23.7809,23.8431,89200.0
2011-08-12 12:30:00,34.53,34.54,34.29,34.35,157400.0,23.8431,23.85,23.6774,23.7188,157400.0
2011-08-12 13:00:00,34.36,34.38,34.21,34.31,145400.0,23.7257,23.7395,23.6221,23.6912,145400.0
2011-08-12 13:30:00,34.3,34.46,34.21,34.44,141900.0,23.6843,23.7948,23.6221,23.7809,141900.0
2011-08-12 14:00:00,34.45,34.51,34.09,34.25,195200.0,23.7879,23.8293,23.5393,23.6497,195200.0
2011-08-12 14:30:00,34.24,34.29,34.07,34.15,237400.0,23.6428,23.6774,23.5255,23.5807,237400.0
2011-08-12 15:00:00,34.16,34.26,34.04,34.13,249200.0,23.5876,23.6567,23.5047,23.5669,249200.0
2011-08-12 15:30:00,34.13,34.2,34.0,34.18,453900.0,23.5669,23.6152,23.4771,23.6014,453900.0
2011-08-15 09:30:00,34.38,34.68,34.23,34.56,160300.0,23.7395,23.9467,23.6359,23.8638,160300.0
2011-08-15 10:00:00,34.55,34.64,34.4,34.59,199500.0,23.8569,23.919,23.7533,23.8845,199500.0
2011-08-15 10:30:00,34.6,34.65,34.45,34.48,247800.0,23.8914,23.926,23.7879,23.8086,247800.0
2011-08-15 11:00:00,34.48,34.64,34.43,34.52,187200.0,23.8086,23.919,23.774,23.8362,187200.0
2011-08-15 11:30:00,34.52,34.72,34.4,34.61,173200.0,23.8362,23.9743,23.7533,23.8983,173200.0
2011-08-15 12:00:00,34.6,34.65,34.48,34.5,118700.0,23.8914,23.926,23.8086,23.8224,118700.0
2011-08-15 12:30:00,34.5,34.65,34.41,34.58,116400.0,23.8224,23.926,23.7602,23.8776,116400.0
2011-08-15 13:00:00,34.58,34.62,34.45,34.55,101100.0,23.8776,23.9052,23.7879,23.8569,101100.0
2011-08-15 13:30:00,34.56,34.68,34.5,34.66,113800.0,23.8638,23.9467,23.8224,23.9329,113800.0
2011-08-15 14:00:00,34.66,34.74,34.61,34.72,128900.0,23.9329,23.9881,23.8983,23.9743,128900.0
2011-08-15 14:30:00,34.72,34.76,34.59,34.68,152600.0,23.9743,24.0019,23.8845,23.9467,152600.0
2011-08-15 15:00:00,34.67,34.69,34.54,34.56,198800.0,23.9398,23.9536,23.85,23.8638,198800.0
2011-08-15 15:30:00,34.56,34.8,34.54,34.8,551300.0,23.8638,24.0295,23.85,24.0295,551300.0
2011-08-16 09:30:00,34.39,34.4,34.12,34.25,291800.0,23.7464,23.7533,23.56,23.6497,291800.0
2011-08-16 10:00:00,34.25,34.57,34.21,34.51,253900.0,23.6497,23.8707,23.6221,23.8293,253900.0
2011-08-16 10:30:00,34.52,34.65,34.36,34.65,193000.0,23.8362,23.926,23.7257,23.926,193000.0
2011-08-16 11:00:00,34.64,34.64,34.38,34.52,127400.0,23.919,23.919,23.7395,23.8362,127400.0
2011-08-16 11:30:00,34.51,34.73,34.43,34.7,136900.0,23.8293,23.9812,23.774,23.9605,136900.0
2011-08-16 12:00:00,34.69,34.85,34.39,34.46,322800.0,23.9536,24.0641,23.7464,23.7948,322800.0
2011-08-16 12:30:00,34.46,34.54,34.13,34.19,292000.0,23.7948,23.85,23.5669,23.6083,292000.0
2011-08-16 13:00:00,34.16,34.24,33.97,34.15,190900.0,23.5876,23.6428,23.4564,23.5807,190900.0
2011-08-16 13:30:00,34.15,34.39,34.13,34.27,128600.0,23.5807,23.7464,23.5669,23.6636,128600.0
2011-08-16 14:00:00,34.27,34.43,34.27,34.33,155600.0,23.6636,23.774,23.6636,23.705,155600.0
2011-08-16 14:30:00,34.32,34.35,34.09,34.11,153600.0,23.6981,23.7188,23.5393,23.5531,153600.0
2011-08-16 15:00:00,34.11,34.35,34.11,34.34,264800.0,23.5531,23.7188,23.5531,23.7119,264800.0
2011-08-16 15:30:00,34.34,34.37,34.16,34.17,529200.0,23.7119,23.7326,23.5876,23.5945,529200.0
2011-08-17 09:30:00,34.3,34.71,34.25,34.54,187800.0,23.6843,23.9674,23.6497,23.85,187800.0
2011-08-17 10:00:00,34.54,34.55,34.41,34.53,94600.0,23.85,23.8569,23.7602,23.8431,94600.0
2011-08-17 10:30:00,34.53,34.57,34.3,34.3,132100.0,23.8431,23.8707,23.6843,23.6843,132100.0
2011-08-17 11:00:00,34.3,34.43,34.13,34.15,117600.0,23.6843,23.774,23.5669,23.5807,117600.0
2011-08-17 11:30:00,34.15,34.19,33.96,34.01,201700.0,23.5807,23.6083,23.4495,23.484,201700.0
2011-08-17 12:00:00,34.01,34.04,33.85,33.99,118100.0,23.484,23.5047,23.3735,23.4702,118100.0
2011-08-17 12:30:00,34.02,34.16,33.91,33.96,117600.0,23.4909,23.5876,23.415,23.4495,117600.0
2011-08-17 13:00:00,33.96,34.01,33.83,33.89,126600.0,23.4495,23.484,23.3597,23.4012,126600.0
2011-08-17 13:30:00,33.92,33.99,33.78,33.95,153000.0,23.4219,23.4702,23.3252,23.4426,153000.0
2011-08-17 14:00:00,33.97,34.05,33.91,33.92,84600.0,23.4564,23.5116,23.415,23.4219,84600.0
2011-08-17 14:30:00,33.92,33.95,33.82,33.91,185400.0,23.4219,23.4426,23.3528,23.415,185400.0
2011-08-17 15:00:00,33.9,33.93,33.84,33.85,317300.0,23.4081,23.4288,23.3666,23.3735,317300.0
2011-08-17 15:30:00,33.86,33.9,33.75,33.88,525900.0,23.3805,23.4081,23.3045,23.3943,525900.0
2011-08-18 09:30:00,33.14,33.14,32.52,32.67,369700.0,22.8833,22.8833,22.4552,22.5588,369700.0
2011-08-18 10:00:00,32.67,32.67,32.13,32.5,393400.0,22.5588,22.5588,22.1859,22.4414,393400.0
2011-08-18 10:30:00,32.5,32.63,32.17,32.54,245800.0,22.4414,22.5311,22.2135,22.469,245800.0
2011-08-18 11:00:00,32.52,32.55,32.26,32.34,211900.0,22.4552,22.4759,22.2756,22.3309,211900.0
2011-08-18 11:30:00,32.35,32.61,32.33,32.59,263300.0,22.3378,22.5173,22.324,22.5035,263300.0
2011-08-18 12:00:00,32.59,32.66,32.5,32.57,240900.0,22.5035,22.5518,22.4414,22.4897,240900.0
2011-08-18 12:30:00,32.58,32.6,32.34,32.41,175100.0,22.4966,22.5104,22.3309,22.3792,175100.0
2011-08-18 13:00:00,32.41,32.43,32.22,32.22,82400.0,22.3792,22.393,22.248,22.248,82400.0
2011-08-18 13:30:00,32.22,32.25,32.04,32.11,166000.0,22.248,22.2687,22.1237,22.1721,166000.0
2011-08-18 14:00:00,32.11,32.38,32.11,32.29,245400.0,22.1721,22.3585,22.1721,22.2964,245400.0
2011-08-18 14:30:00,32.28,32.37,32.06,32.07,217000.0,22.2895,22.3516,22.1375,22.1445,217000.0
2011-08-18 15:00:00,32.07,32.11,31.96,32.1,420900.0,22.1445,22.1721,22.0685,22.1652,420900.0
2011-08-18 15:30:00,32.1,32.14,31.81,32.0,1370100.0,22.1652,22.1928,21.9649,22.0961,1370100.0
2011-08-19 09:30:00,31.56,32.43,31.54,32.4,590500.0,21.7923,22.393,21.7785,22.3723,590500.0
2011-08-19 10:00:00,32.39,32.75,32.28,32.69,310600.0,22.3654,22.614,22.2895,22.5726,310600.0
2011-08-19 10:30:00,32.68,32.7,32.22,32.25,209600.0,22.5657,22.5795,22.248,22.2687,209600.0
2011-08-19 11:00:00,32.24,32.3,31.9,31.99,203500.0,22.2618,22.3033,22.0271,22.0892,203500.0
2011-08-19 11:30:00,31.98,32.23,31.85,32.22,208400.0,22.0823,22.2549,21.9925,22.248,208400.0
2011-08-19 12:00:00,32.21,32.21,31.92,31.99,135700.0,22.2411,22.2411,22.0409,22.0892,135700.0
2011-08-19 12:30:00,32.01,32.13,31.94,32.0,109200.0,22.103,22.1859,22.0547,22.0961,109200.0
2011-08-19 13:00:00,32.0,32.07,31.92,31.96,105600.0,22.0961,22.1445,22.0409,22.0685,105600.0
2011-08-19 13:30:00,31.97,31.98,31.77,31.85,153000.0,22.0754,22.0823,21.9373,21.9925,153000.0
2011-08-19 14:00:00,31.84,31.93,31.61,31.7,202200.0,21.9856,22.0478,21.8268,21.889,202200.0
2011-08-19 14:30:00,31.71,31.85,31.61,31.66,198300.0,21.8959,21.9925,21.8268,21.8613,198300.0
2011-08-19 15:00:00,31.67,31.77,31.54,31.66,299700.0,21.8683,21.9373,21.7785,21.8613,299700.0
2011-08-19 15:30:00,31.67,31.72,31.49,31.52,554100.0,21.8683,21.9028,21.744,21.7647,554100.0
2011-08-22 09:30:00,32.35,32.48,32.0,32.03,229000.0,22.3378,22.4276,22.0961,22.1168,229000.0
2011-08-22 10:00:00,32.04,32.18,31.89,32.07,297600.0,22.1237,22.2204,22.0202,22.1445,297600.0
2011-08-22 10:30:00,32.08,32.12,31.75,31.76,149600.0,22.1514,22.179,21.9235,21.9304,149600.0
2011-08-22 11:00:00,31.75,31.85,31.62,31.73,194800.0,21.9235,21.9925,21.8337,21.9097,194800.0
2011-08-22 11:30:00,31.73,31.77,31.37,31.47,159400.0,21.9097,21.9373,21.6611,21.7301,159400.0
2011-08-22 12:00:00,31.44,31.66,31.44,31.51,73900.0,21.7094,21.8613,21.7094,21.7578,73900.0
2011-08-22 12:30:00,31.51,31.81,31.41,31.81,111300.0,21.7578,21.9649,21.6887,21.9649,111300.0
2011-08-22 13:00:00,31.79,31.84,31.66,31.68,178800.0,21.9511,21.9856,21.8613,21.8752,178800.0
2011-08-22 13:30:00,31.69,31.76,31.59,31.72,334300.0,21.8821,21.9304,21.813,21.9028,334300.0
2011-08-22 14:00:00,31.72,31.81,31.63,31.68,188200.0,21.9028,21.9649,21.8406,21.8752,188200.0
2011-08-22 14:30:00,31.68,31.68,31.51,31.52,163800.0,21.8752,21.8752,21.7578,21.7647,163800.0
2011-08-22 15:00:00,31.51,31.71,31.5,31.61,265900.0,21.7578,21.8959,21.7509,21.8268,265900.0
2011-08-22 15:30:00,31.61,31.65,31.4,31.47,428600.0,21.8268,21.8544,21.6818,21.7301,428600.0
2011-08-23 09:30:00,31.65,31.86,31.35,31.63,161800.0,21.8544,21.9994,21.6473,21.8406,161800.0
2011-08-23 10:00:00,31.63,32.02,31.61,31.88,203700.0,21.8406,22.1099,21.8268,22.0133,203700.0
2011-08-23 10:30:00,31.88,32.19,31.85,31.89,232100.0,22.0133,22.2273,21.9925,22.0202,232100.0
2011-08-23 11:00:00,31.9,32.06,31.86,32.05,146000.0,22.0271,22.1375,21.9994,22.1306,146000.0
2011-08-23 11:30:00,32.06,32.38,32.01,32.34,178900.0,22.1375,22.3585,22.103,22.3309,178900.0
2011-08-23 12:00:00,32.35,32.36,32.12,32.16,99000.0,22.3378,22.3447,22.179,22.2066,99000.0
2011-08-23 12:30:00,32.16,32.28,32.13,32.24,128200.0,22.2066,22.2895,22.1859,22.2618,128200.0
2011-08-23 13:00:00,32.24,32.32,31.6,32.07,196600.0,22.2618,22.3171,21.8199,22.1445,196600.0
2011-08-23 13:30:00,32.08,32.12,31.87,32.01,162500.0,22.1514,22.179,22.0064,22.103,162500.0
2011-08-23 14:00:00,32.01,32.07,31.86,32.05,156100.0,22.103,22.1445,21.9994,22.1306,156100.0
2011-08-23 14:30:00,32.05,32.19,32.0,32.16,180600.0,22.1306,22.2273,22.0961,22.2066,180600.0
2011-08-23 15:00:00,32.17,32.45,32.15,32.35,330000.0,22.2135,22.4068,22.1997,22.3378,330000.0
2011-08-23 15:30:00,32.36,32.62,32.34,32.61,614000.0,22.3447,22.5242,22.3309,22.5173,614000.0
2011-08-24 09:30:00,33.18,33.72,33.05,33.64,656300.0,22.9109,23.2838,22.8211,23.2285,656300.0
2011-08-24 10:00:00,33.63,33.82,33.51,33.57,411100.0,23.2216,23.3528,23.1388,23.1802,411100.0
2011-08-24 10:30:00,33.58,33.64,33.36,33.43,389500.0,23.1871,23.2285,23.0352,23.0835,389500.0
2011-08-24 11:00:00,33.43,33.49,33.26,33.42,198300.0,23.0835,23.125,22.9662,23.0766,198300.0
2011-08-24 11:30:00,33.41,33.48,33.29,33.31,231400.0,23.0697,23.1181,22.9869,23.0007,231400.0
2011-08-24 12:00:00,33.31,33.31,33.08,33.14,129500.0,23.0007,23.0007,22.8419,22.8833,129500.0
2011-08-24 12:30:00,33.15,33.23,33.04,33.21,133000.0,22.8902,22.9454,22.8142,22.9316,133000.0
2011-08-24 13:00:00,33.21,33.34,33.13,33.3,159000.0,22.9316,23.0214,22.8764,22.9938,159000.0
2011-08-24 13:30:00,33.31,33.34,33.03,33.22,219200.0,23.0007,23.0214,22.8073,22.9385,219200.0
2011-08-24 14:00:00,33.21,33.22,33.07,33.15,115100.0,22.9316,22.9385,22.835,22.8902,115100.0
2011-08-24 14:30:00,33.15,33.52,33.13,33.49,341400.0,22.8902,23.1457,22.8764,23.125,341400.0
2011-08-24 15:00:00,33.48,33.77,33.33,33.75,380700.0,23.1181,23.3183,23.0145,23.3045,380700.0
2011-08-24 15:30:00,33.74,34.01,33.74,34.0,1220400.0,23.2976,23.484,23.2976,23.4771,1220400.0
2011-08-25 09:30:00,34.21,34.41,33.68,33.81,283500.0,23.6221,23.7602,23.2562,23.3459,283500.0
2011-08-25 10:00:00,33.82,33.92,33.49,33.67,400600.0,23.3528,23.4219,23.125,23.2493,400600.0
2011-08-25 10:30:00,33.67,33.72,33.39,33.54,391400.0,23.2493,23.2838,23.0559,23.1595,391400.0
2011-08-25 11:00:00,33.54,33.66,33.44,33.57,275000.0,23.1595,23.2424,23.0904,23.1802,275000.0
2011-08-25 11:30:00,33.58,33.62,33.4,33.56,161100.0,23.1871,23.2147,23.0628,23.1733,161100.0
2011-08-25 12:00:00,33.56,33.61,33.41,33.45,98000.0,23.1733,23.2078,23.0697,23.0973,98000.0
2011-08-25 12:30:00,33.45,33.45,33.25,33.38,138700.0,23.0973,23.0973,22.9592,23.049,138700.0
2011-08-25 13:00:00,33.39,33.57,33.36,33.57,151300.0,23.0559,23.1802,23.0352,23.1802,151300.0
2011-08-25 13:30:00,33.57,33.58,33.38,33.53,141300.0,23.1802,23.1871,23.049,23.1526,141300.0
2011-08-25 14:00:00,33.54,33.6,33.45,33.53,162000.0,23.1595,23.2009,23.0973,23.1526,162000.0
2011-08-25 14:30:00,33.52,33.57,33.35,33.36,151600.0,23.1457,23.1802,23.0283,23.0352,151600.0
2011-08-25 15:00:00,33.36,33.59,33.3,33.43,174600.0,23.0352,23.194,22.9938,23.0835,174600.0
2011-08-25 15:30:00,33.42,33.46,33.16,33.24,614700.0,23.0766,23.1043,22.8971,22.9523,614700.0
2011-08-26 09:30:00,32.92,33.2,32.84,32.98,249300.0,22.7314,22.9247,22.6761,22.7728,249300.0
2011-08-26 10:00:00,32.99,33.28,32.45,33.14,402100.0,22.7797,22.98,22.4068,22.8833,402100.0
2011-08-26 10:30:00,33.15,33.59,32.97,33.3,332700.0,22.8902,23.194,22.7659,22.9938,332700.0
2011-08-26 11:00:00,33.26,33.62,33.22,33.45,517000.0,22.9662,23.2147,22.9385,23.0973,517000.0
2011-08-26 11:30:00,33.44,33.74,33.44,33.72,179900.0,23.0904,23.2976,23.0904,23.2838,179900.0
2011-08-26 12:00:00,33.72,34.05,33.71,34.05,172700.0,23.2838,23.5116,23.2769,23.5116,172700.0
2011-08-26 12:30:00,34.05,34.05,33.79,33.85,118200.0,23.5116,23.5116,23.3321,23.3735,118200.0
2011-08-26 13:00:00,33.85,34.14,33.77,34.14,154700.0,23.3735,23.5738,23.3183,23.5738,154700.0
2011-08-26 13:30:00,34.14,34.3,34.13,34.28,195700.0,23.5738,23.6843,23.5669,23.6705,195700.0
2011-08-26 14:00:00,34.29,34.31,34.13,34.15,242500.0,23.6774,23.6912,23.5669,23.5807,242500.0
2011-08-26 14:30:00,34.15,34.34,34.15,34.31,261100.0,23.5807,23.7119,23.5807,23.6912,261100.0
2011-08-26 15:00:00,34.32,34.39,34.07,34.16,459200.0,23.6981,23.7464,23.5255,23.5876,459200.0
2011-08-26 15:30:00,34.17,34.36,34.12,34.34,549300.0,23.5945,23.7257,23.56,23.7119,549300.0
2011-08-29 09:30:00,34.93,35.09,34.68,35.03,286900.0,24.1193,24.2298,23.9467,24.1883,286900.0
2011-08-29 10:00:00,35.02,35.22,34.96,35.15,178400.0,24.1814,24.3195,24.14,24.2712,178400.0
2011-08-29 10:30:00,35.15,35.18,35.06,35.17,160500.0,24.2712,24.2919,24.2091,24.285,160500.0
2011-08-29 11:00:00,35.17,35.22,35.08,35.14,144500.0,24.285,24.3195,24.2229,24.2643,144500.0
2011-08-29 11:30:00,35.14,35.33,35.11,35.29,139200.0,24.2643,24.3955,24.2436,24.3679,139200.0
2011-08-29 12:00:00,35.29,35.46,35.29,35.43,148900.0,24.3679,24.4853,24.3679,24.4645,148900.0
2011-08-29 12:30:00,35.43,35.52,35.41,35.46,121900.0,24.4645,24.5267,24.4507,24.4853,121900.0
2011-08-29 13:00:00,35.46,35.52,35.43,35.45,80000.0,24.4853,24.5267,24.4645,24.4784,80000.0
2011-08-29 13:30:00,35.45,35.5,35.42,35.48,91300.0,24.4784,24.5129,24.4576,24.4991,91300.0
2011-08-29 14:00:00,35.48,35.7,35.47,35.7,154400.0,24.4991,24.651,24.4922,24.651,154400.0
2011-08-29 14:30:00,35.7,35.71,35.57,35.59,131800.0,24.651,24.6579,24.5612,24.575,131800.0
2011-08-29 15:00:00,35.59,35.71,35.58,35.7,173100.0,24.575,24.6579,24.5681,24.651,173100.0
2011-08-29 15:30:00,35.71,35.75,35.64,35.73,529900.0,24.6579,24.6855,24.6095,24.6717,529900.0
2011-08-30 09:30:00,35.43,35.76,35.29,35.52,189000.0,24.4645,24.6924,24.3679,24.5267,189000.0
2011-08-30 10:00:00,35.54,35.65,35.29,35.65,338200.0,24.5405,24.6165,24.3679,24.6165,338200.0
2011-08-30 10:30:00,35.64,35.74,35.51,35.7,160000.0,24.6095,24.6786,24.5198,24.651,160000.0
2011-08-30 11:00:00,35.7,36.05,35.7,36.0,224200.0,24.651,24.8927,24.651,24.8581,224200.0
2011-08-30 11:30:00,36.0,36.14,35.9,36.05,207800.0,24.8581,24.9548,24.7891,24.8927,207800.0
2011-08-30 12:00:00,36.05,36.12,35.99,36.01,153400.0,24.8927,24.941,24.8512,24.865,153400.0
2011-08-30 12:30:00,36.01,36.06,35.76,35.8,197200.0,24.865,24.8996,24.6924,24.72,197200.0
2011-08-30 13:00:00,35.8,35.89,35.72,35.84,184000.0,24.72,24.7822,24.6648,24.7477,184000.0
2011-08-30 13:30:00,35.84,35.9,35.73,35.83,128800.0,24.7477,24.7891,24.6717,24.7407,128800.0
2011-08-30 14:00:00,35.82,36.17,35.77,36.17,260100.0,24.7338,24.9755,24.6993,24.9755,260100.0
2011-08-30 14:30:00,36.17,36.18,36.0,36.17,251900.0,24.9755,24.9824,24.8581,24.9755,251900.0
2011-08-30 15:00:00,36.17,36.19,36.08,36.18,226600.0,24.9755,24.9893,24.9134,24.9824,226600.0
2011-08-30 15:30:00,36.18,36.38,36.13,36.13,571000.0,24.9824,25.1205,24.9479,24.9479,571000.0
2011-08-31 09:30:00,36.54,36.55,36.17,36.45,352400.0,25.231,25.2379,24.9755,25.1689,352400.0
2011-08-31 10:00:00,36.45,36.61,36.39,36.59,322000.0,25.1689,25.2793,25.1274,25.2655,322000.0
2011-08-31 10:30:00,36.58,36.61,36.31,36.35,236400.0,25.2586,25.2793,25.0722,25.0998,236400.0
2011-08-31 11:00:00,36.34,36.49,36.19,36.32,244000.0,25.0929,25.1965,24.9893,25.0791,244000.0
2011-08-31 11:30:00,36.32,36.5,36.26,36.26,176900.0,25.0791,25.2034,25.0377,25.0377,176900.0
2011-08-31 12:00:00,36.25,36.49,36.25,36.42,124300.0,25.0308,25.1965,25.0308,25.1481,124300.0
2011-08-31 12:30:00,36.41,36.49,36.35,36.46,108800.0,25.1412,25.1965,25.0998,25.1758,108800.0
2011-08-31 13:00:00,36.46,36.48,36.29,36.36,183800.0,25.1758,25.1896,25.0584,25.1067,183800.0
2011-08-31 13:30:00,36.35,36.47,36.22,36.24,147100.0,25.0998,25.1827,25.01,25.0239,147100.0
2011-08-31 14:00:00,36.24,36.29,36.12,36.13,242000.0,25.0239,25.0584,24.941,24.9479,242000.0
2011-08-31 14:30:00,36.13,36.15,35.83,35.9,218400.0,24.9479,24.9617,24.7407,24.7891,218400.0
2011-08-31 15:00:00,35.89,36.01,35.72,35.91,388900.0,24.7822,24.865,24.6648,24.796,388900.0
2011-08-31 15:30:00,35.91,36.21,35.86,36.06,865500.0,24.796,25.0031,24.7615,24.8996,865500.0
2011-09-01 09:30:00,36.02,36.05,35.66,35.82,210400.0,24.8719,24.8927,24.6234,24.7338,210400.0
2011-09-01 10:00:00,35.8,36.35,35.74,36.1,594100.0,24.72,25.0998,24.6786,24.9272,594100.0
2011-09-01 10:30:00,36.1,36.16,35.7,35.72,282500.0,24.9272,24.9686,24.651,24.6648,282500.0
2011-09-01 11:00:00,35.73,35.8,35.58,35.8,248700.0,24.6717,24.72,24.5681,24.72,248700.0
2011-09-01 11:30:00,35.79,35.86,35.61,35.83,186200.0,24.7131,24.7615,24.5888,24.7407,186200.0
2011-09-01 12:00:00,35.84,35.89,35.7,35.89,103600.0,24.7477,24.7822,24.651,24.7822,103600.0
2011-09-01 12:30:00,35.9,35.93,35.73,35.77,94000.0,24.7891,24.8098,24.6717,24.6993,94000.0
2011-09-01 13:00:00,35.76,35.8,35.6,35.72,130300.0,24.6924,24.72,24.5819,24.6648,130300.0
2011-09-01 13:30:00,35.72,35.74,35.5,35.53,193100.0,24.6648,24.6786,24.5129,24.5336,193100.0
2011-09-01 14:00:00,35.53,35.64,35.45,35.58,250000.0,24.5336,24.6095,24.4784,24.5681,250000.0
2011-09-01 14:30:00,35.59,35.75,35.55,35.56,252300.0,24.575,24.6855,24.5474,24.5543,252300.0
2011-09-01 15:00:00,35.57,35.63,35.45,35.55,271600.0,24.5612,24.6026,24.4784,24.5474,271600.0
2011-09-01 15:30:00,35.55,35.56,35.35,35.4,649300.0,24.5474,24.5543,24.4093,24.4438,649300.0
2011-09-02 09:30:00,34.63,34.68,34.1,34.19,391900.0,23.9121,23.9467,23.5462,23.6083,391900.0
2011-09-02 10:00:00,34.18,34.46,34.17,34.17,254400.0,23.6014,23.7948,23.5945,23.5945,254400.0
2011-09-02 10:30:00,34.18,34.28,34.1,34.16,182500.0,23.6014,23.6705,23.5462,23.5876,182500.0
2011-09-02 11:00:00,34.16,34.35,34.1,34.33,175200.0,23.5876,23.7188,23.5462,23.705,175200.0
2011-09-02 11:30:00,34.33,34.39,34.25,34.28,169600.0,23.705,23.7464,23.6497,23.6705,169600.0
2011-09-02 12:00:00,34.28,34.45,34.27,34.31,108400.0,23.6705,23.7879,23.6636,23.6912,108400.0
2011-09-02 12:30:00,34.31,34.36,34.28,34.33,108500.0,23.6912,23.7257,23.6705,23.705,108500.0
2011-09-02 13:00:00,34.33,34.36,34.12,34.13,106200.0,23.705,23.7257,23.56,23.5669,106200.0
2011-09-02 13:30:00,34.14,34.2,34.05,34.12,122900.0,23.5738,23.6152,23.5116,23.56,122900.0
2011-09-02 14:00:00,34.12,34.13,33.93,33.98,184400.0,23.56,23.5669,23.4288,23.4633,184400.0
2011-09-02 14:30:00,33.97,33.98,33.84,33.89,183900.0,23.4564,23.4633,23.3666,23.4012,183900.0
2011-09-02 15:00:00,33.89,34.01,33.84,33.98,194200.0,23.4012,23.484,23.3666,23.4633,194200.0
2011-09-02 15:30:00,33.97,34.2,33.97,34.06,690400.0,23.4564,23.6152,23.4564,23.5186,690400.0
2011-09-06 09:30:00,32.36,33.53,32.36,32.62,686000.0,22.3447,23.1526,22.3447,22.5242,686000.0
2011-09-06 10:00:00,32.63,32.85,32.54,32.59,546900.0,22.5311,22.683,22.469,22.5035,546900.0
2011-09-06 10:30:00,32.59,32.8,32.5,32.79,256900.0,22.5035,22.6485,22.4414,22.6416,256900.0
2011-09-06 11:00:00,32.79,32.91,32.66,32.9,323600.0,22.6416,22.7245,22.5518,22.7176,323600.0
2011-09-06 11:30:00,32.91,33.05,32.82,32.88,218000.0,22.7245,22.8211,22.6623,22.7038,218000.0
2011-09-06 12:00:00,32.89,33.14,32.85,33.01,174600.0,22.7107,22.8833,22.683,22.7935,174600.0
2011-09-06 12:30:00,33.01,33.01,32.88,32.95,191300.0,22.7935,22.7935,22.7038,22.7521,191300.0
2011-09-06 13:00:00,32.96,33.06,32.89,32.92,169400.0,22.759,22.8281,22.7107,22.7314,169400.0
2011-09-06 13:30:00,32.93,33.24,32.86,33.2,234000.0,22.7383,22.9523,22.6899,22.9247,234000.0
2011-09-06 14:00:00,33.21,33.53,33.2,33.45,334700.0,22.9316,23.1526,22.9247,23.0973,334700.0
2011-09-06 14:30:00,33.45,33.45,33.1,33.12,238300.0,23.0973,23.0973,22.8557,22.8695,238300.0
2011-09-06 15:00:00,33.13,33.15,32.93,33.05,290500.0,22.8764,22.8902,22.7383,22.8211,290500.0
2011-09-06 15:30:00,33.04,33.4,32.98,33.27,972500.0,22.8142,23.0628,22.7728,22.9731,972500.0
2011-09-07 09:30:00,33.8,34.29,33.69,34.29,292200.0,23.339,23.6774,23.2631,23.6774,292200.0
2011-09-07 10:00:00,34.29,34.32,34.16,34.18,207800.0,23.6774,23.6981,23.5876,23.6014,207800.0
2011-09-07 10:30:00,34.18,34.25,34.08,34.24,215300.0,23.6014,23.6497,23.5324,23.6428,215300.0
2011-09-07 11:00:00,34.24,34.48,34.21,34.45,206500.0,23.6428,23.8086,23.6221,23.7879,206500.0
2011-09-07 11:30:00,34.45,34.51,34.39,34.48,159500.0,23.7879,23.8293,23.7464,23.8086,159500.0
2011-09-07 12:00:00,34.48,34.54,34.44,34.49,102900.0,23.8086,23.85,23.7809,23.8155,102900.0
2011-09-07 12:30:00,34.5,34.62,34.5,34.57,110500.0,23.8224,23.9052,23.8224,23.8707,110500.0
2011-09-07 13:00:00,34.56,34.67,34.53,34.64,125800.0,23.8638,23.9398,23.8431,23.919,125800.0
2011-09-07 13:30:00,34.65,34.65,34.51,34.59,118200.0,23.926,23.926,23.8293,23.8845,118200.0
2011-09-07 14:00:00,34.59,34.69,34.55,34.65,183500.0,23.8845,23.9536,23.8569,23.926,183500.0
2011-09-07 14:30:00,34.65,34.75,34.63,34.71,177500.0,23.926,23.995,23.9121,23.9674,177500.0
2011-09-07 15:00:00,34.71,34.71,34.58,34.63,170300.0,23.9674,23.9674,23.8776,23.9121,170300.0
2011-09-07 15:30:00,34.64,34.77,34.59,34.74,749300.0,23.919,24.0088,23.8845,23.9881,749300.0
2011-09-08 09:30:00,34.33,34.65,34.22,34.35,277700.0,23.705,23.926,23.629,23.7188,277700.0
2011-09-08 10:00:00,34.35,34.5,34.21,34.4,183000.0,23.7188,23.8224,23.6221,23.7533,183000.0
2011-09-08 10:30:00,34.4,34.65,34.39,34.61,185400.0,23.7533,23.926,23.7464,23.8983,185400.0
2011-09-08 11:00:00,34.61,34.68,34.41,34.41,232100.0,23.8983,23.9467,23.7602,23.7602,232100.0
2011-09-08 11:30:00,34.41,34.51,34.26,34.34,200700.0,23.7602,23.8293,23.6567,23.7119,200700.0
2011-09-08 12:00:00,34.34,34.45,34.25,34.37,98900.0,23.7119,23.7879,23.6497,23.7326,98900.0
2011-09-08 12:30:00,34.38,34.53,34.31,34.53,79100.0,23.7395,23.8431,23.6912,23.8431,79100.0
2011-09-08 13:00:00,34.53,34.54,34.41,34.45,62100.0,23.8431,23.85,23.7602,23.7879,62100.0
2011-09-08 13:30:00,34.45,34.54,34.12,34.24,197200.0,23.7879,23.85,23.56,23.6428,197200.0
2011-09-08 14:00:00,34.24,34.38,34.13,34.2,160100.0,23.6428,23.7395,23.5669,23.6152,160100.0
2011-09-08 14:30:00,34.19,34.3,34.16,34.23,147700.0,23.6083,23.6843,23.5876,23.6359,147700.0
2011-09-08 15:00:00,34.24,34.25,34.08,34.24,181200.0,23.6428,23.6497,23.5324,23.6428,181200.0
2011-09-08 15:30:00,34.25,34.4,34.18,34.29,581500.0,23.6497,23.7533,23.6014,23.6774,581500.0
2011-09-09 09:30:00,33.71,33.82,33.55,33.72,330300.0,23.2769,23.3528,23.1664,23.2838,330300.0
2011-09-09 10:00:00,33.72,33.98,33.72,33.85,414500.0,23.2838,23.4633,23.2838,23.3735,414500.0
2011-09-09 10:30:00,33.86,33.93,33.7,33.73,223500.0,23.3805,23.4288,23.27,23.2907,223500.0
2011-09-09 11:00:00,33.72,33.86,33.3,33.4,267800.0,23.2838,23.3805,22.9938,23.0628,267800.0
2011-09-09 11:30:00,33.39,33.51,33.08,33.2,212400.0,23.0559,23.1388,22.8419,22.9247,212400.0
2011-09-09 12:00:00,33.2,33.22,33.03,33.05,301700.0,22.9247,22.9385,22.8073,22.8211,301700.0
2011-09-09 12:30:00,33.06,33.26,32.94,33.22,232400.0,22.8281,22.9662,22.7452,22.9385,232400.0
2011-09-09 13:00:00,33.23,33.36,33.1,33.28,176300.0,22.9454,23.0352,22.8557,22.98,176300.0
2011-09-09 13:30:00,33.28,33.29,33.07,33.18,175100.0,22.98,22.9869,22.835,22.9109,175100.0
2011-09-09 14:00:00,33.18,33.26,33.05,33.06,248900.0,22.9109,22.9662,22.8211,22.8281,248900.0
2011-09-09 14:30:00,33.07,33.18,32.94,32.95,272300.0,22.835,22.9109,22.7452,22.7521,272300.0
2011-09-09 15:00:00,32.95,33.03,32.87,32.95,450000.0,22.7521,22.8073,22.6969,22.7521,450000.0
2011-09-09 15:30:00,32.96,33.32,32.95,33.13,934500.0,22.759,23.0076,22.7521,22.8764,934500.0
2011-09-12 09:30:00,32.7,33.23,32.55,33.19,328800.0,22.5795,22.9454,22.4759,22.9178,328800.0
2011-09-12 10:00:00,33.2,33.21,32.71,32.72,224200.0,22.9247,22.9316,22.5864,22.5933,224200.0
2011-09-12 10:30:00,32.72,32.82,32.54,32.54,231400.0,22.5933,22.6623,22.469,22.469,231400.0
2011-09-12 11:00:00,32.54,32.67,32.48,32.63,357400.0,22.469,22.5588,22.4276,22.5311,357400.0
2011-09-12 11:30:00,32.63,32.71,32.5,32.52,209400.0,22.5311,22.5864,22.4414,22.4552,209400.0
2011-09-12 12:00:00,32.52,32.55,32.37,32.47,203800.0,22.4552,22.4759,22.3516,22.4207,203800.0
2011-09-12 12:30:00,32.48,32.48,32.31,32.43,135300.0,22.4276,22.4276,22.3102,22.393,135300.0
2011-09-12 13:00:00,32.42,32.54,32.39,32.41,206100.0,22.3861,22.469,22.3654,22.3792,206100.0
2011-09-12 13:30:00,32.4,32.46,32.25,32.4,200200.0,22.3723,22.4137,22.2687,22.3723,200200.0
2011-09-12 14:00:00,32.4,32.4,32.13,32.32,305200.0,22.3723,22.3723,22.1859,22.3171,305200.0
2011-09-12 14:30:00,32.33,32.69,32.32,32.38,437400.0,22.324,22.5726,22.3171,22.3585,437400.0
2011-09-12 15:00:00,32.38,32.54,32.21,32.52,452500.0,22.3585,22.469,22.2411,22.4552,452500.0
2011-09-12 15:30:00,32.51,32.99,32.49,32.96,982800.0,22.4483,22.7797,22.4345,22.759,982800.0
2011-09-13 09:30:00,33.1,33.31,32.77,33.29,311900.0,22.8557,23.0007,22.6278,22.9869,311900.0
2011-09-13 10:00:00,33.29,33.57,33.22,33.42,382100.0,22.9869,23.1802,22.9385,23.0766,382100.0
2011-09-13 10:30:00,33.42,33.5,33.24,33.28,282800.0,23.0766,23.1319,22.9523,22.98,282800.0
2011-09-13 11:00:00,33.29,33.37,33.15,33.27,176400.0,22.9869,23.0421,22.8902,22.9731,176400.0
2011-09-13 11:30:00,33.28,33.42,33.19,33.27,239500.0,22.98,23.0766,22.9178,22.9731,239500.0
2011-09-13 12:00:00,33.28,33.39,33.14,33.36,182600.0,22.98,23.0559,22.8833,23.0352,182600.0
2011-09-13 12:30:00,33.35,33.49,33.29,33.46,107100.0,23.0283,23.125,22.9869,23.1043,107100.0
2011-09-13 13:00:00,33.45,33.67,33.45,33.59,148800.0,23.0973,23.2493,23.0973,23.194,148800.0
2011-09-13 13:30:00,33.59,33.81,33.5,33.73,131400.0,23.194,23.3459,23.1319,23.2907,131400.0
2011-09-13 14:00:00,33.72,33.78,33.6,33.78,190400.0,23.2838,23.3252,23.2009,23.3252,190400.0
2011-09-13 14:30:00,33.79,33.82,33.56,33.62,223300.0,23.3321,23.3528,23.1733,23.2147,223300.0
2011-09-13 15:00:00,33.61,33.69,33.42,33.64,469300.0,23.2078,23.2631,23.0766,23.2285,469300.0
2011-09-13 15:30:00,33.64,33.77,33.6,33.67,770300.0,23.2285,23.3183,23.2009,23.2493,770300.0
2011-09-14 09:30:00,33.84,33.95,33.47,33.47,225900.0,23.3666,23.4426,23.1112,23.1112,225900.0
2011-09-14 10:00:00,33.48,33.6,33.11,33.2,275400.0,23.1181,23.2009,22.8626,22.9247,275400.0
2011-09-14 10:30:00,33.21,33.43,33.14,33.4,185500.0,22.9316,23.0835,22.8833,23.0628,185500.0
2011-09-14 11:00:00,33.39,33.72,33.3,33.72,182500.0,23.0559,23.2838,22.9938,23.2838,182500.0
2011-09-14 11:30:00,33.71,33.81,33.51,33.81,167600.0,23.2769,23.3459,23.1388,23.3459,167600.0
2011-09-14 12:00:00,33.82,33.82,33.65,33.67,130100.0,23.3528,23.3528,23.2354,23.2493,130100.0
2011-09-14 12:30:00,33.68,33.85,33.67,33.82,157500.0,23.2562,23.3735,23.2493,23.3528,157500.0
2011-09-14 13:00:00,33.82,33.95,33.82,33.89,125400.0,23.3528,23.4426,23.3528,23.4012,125400.0
2011-09-14 13:30:00,33.88,34.23,33.87,34.06,246900.0,23.3943,23.6359,23.3874,23.5186,246900.0
2011-09-14 14:00:00,34.07,34.36,34.06,34.17,227300.0,23.5255,23.7257,23.5186,23.5945,227300.0
2011-09-14 14:30:00,34.17,34.3,34.09,34.29,146200.0,23.5945,23.6843,23.5393,23.6774,146200.0
2011-09-14 15:00:00,34.3,34.46,34.3,34.42,279200.0,23.6843,23.7948,23.6843,23.7671,279200.0
2011-09-14 15:30:00,34.42,34.5,34.09,34.1,661400.0,23.7671,23.8224,23.5393,23.5462,661400.0
2011-09-15 09:30:00,34.65,35.03,34.33,34.85,587500.0,23.926,24.1883,23.705,24.0641,587500.0
2011-09-15 10:00:00,34.86,35.01,34.67,34.68,439500.0,24.071,24.1745,23.9398,23.9467,439500.0
2011-09-15 10:30:00,34.67,34.77,34.51,34.58,213200.0,23.9398,24.0088,23.8293,23.8776,213200.0
2011-09-15 11:00:00,34.58,34.86,34.51,34.79,205500.0,23.8776,24.071,23.8293,24.0226,205500.0
2011-09-15 11:30:00,34.79,34.85,34.68,34.8,166500.0,24.0226,24.0641,23.9467,24.0295,166500.0
2011-09-15 12:00:00,34.79,34.92,34.72,34.86,103700.0,24.0226,24.1124,23.9743,24.071,103700.0
2011-09-15 12:30:00,34.87,35.11,34.86,35.03,145700.0,24.0779,24.2436,24.071,24.1883,145700.0
2011-09-15 13:00:00,35.02,35.09,34.93,34.93,129700.0,24.1814,24.2298,24.1193,24.1193,129700.0
2011-09-15 13:30:00,34.92,34.97,34.84,34.96,138900.0,24.1124,24.1469,24.0571,24.14,138900.0
2011-09-15 14:00:00,34.96,35.16,34.93,34.95,180400.0,24.14,24.2781,24.1193,24.1331,180400.0
2011-09-15 14:30:00,34.96,35.16,34.95,35.13,196800.0,24.14,24.2781,24.1331,24.2574,196800.0
2011-09-15 15:00:00,35.13,35.19,34.86,34.89,218400.0,24.2574,24.2988,24.071,24.0917,218400.0
2011-09-15 15:30:00,34.9,35.08,34.88,35.07,486500.0,24.0986,24.2229,24.0848,24.216,486500.0
2011-09-16 09:30:00,35.14,35.36,34.9,35.11,865600.0,24.2643,24.4162,24.0986,24.2436,865600.0
2011-09-16 10:00:00,35.12,35.37,34.9,34.93,279800.0,24.2505,24.4231,24.0986,24.1193,279800.0
2011-09-16 10:30:00,34.93,35.0,34.48,34.55,239600.0,24.1193,24.1676,23.8086,23.8569,239600.0
2011-09-16 11:00:00,34.55,34.75,34.55,34.72,239700.0,23.8569,23.995,23.8569,23.9743,239700.0
2011-09-16 11:30:00,34.72,34.82,34.59,34.77,148200.0,23.9743,24.0433,23.8845,24.0088,148200.0
2011-09-16 12:00:00,34.78,34.87,34.76,34.83,98800.0,24.0157,24.0779,24.0019,24.0502,98800.0
2011-09-16 12:30:00,34.83,35.05,34.81,34.95,98800.0,24.0502,24.2022,24.0364,24.1331,98800.0
2011-09-16 13:00:00,34.94,34.96,34.86,34.91,102500.0,24.1262,24.14,24.071,24.1055,102500.0
2011-09-16 13:30:00,34.9,34.91,34.81,34.86,169900.0,24.0986,24.1055,24.0364,24.071,169900.0
2011-09-16 14:00:00,34.87,34.91,34.8,34.82,155900.0,24.0779,24.1055,24.0295,24.0433,155900.0
2011-09-16 14:30:00,34.82,34.94,34.82,34.94,156100.0,24.0433,24.1262,24.0433,24.1262,156100.0
2011-09-16 15:00:00,34.94,34.94,34.71,34.71,250900.0,24.1262,24.1262,23.9674,23.9674,250900.0
2011-09-16 15:30:00,34.71,35.07,34.71,35.04,667100.0,23.9674,24.216,23.9674,24.1952,667100.0
2011-09-19 09:30:00,34.02,34.24,33.63,33.64,327200.0,23.4909,23.6428,23.2216,23.2285,327200.0
2011-09-19 10:00:00,33.64,33.75,33.46,33.59,207900.0,23.2285,23.3045,23.1043,23.194,207900.0
2011-09-19 10:30:00,33.6,33.76,33.59,33.66,155900.0,23.2009,23.3114,23.194,23.2424,155900.0
2011-09-19 11:00:00,33.65,33.82,33.64,33.64,191100.0,23.2354,23.3528,23.2285,23.2285,191100.0
2011-09-19 11:30:00,33.65,33.88,33.53,33.87,213600.0,23.2354,23.3943,23.1526,23.3874,213600.0
2011-09-19 12:00:00,33.85,33.93,33.84,33.89,146200.0,23.3735,23.4288,23.3666,23.4012,146200.0
2011-09-19 12:30:00,33.89,33.92,33.76,33.78,103600.0,23.4012,23.4219,23.3114,23.3252,103600.0
2011-09-19 13:00:00,33.79,33.79,33.66,33.72,134800.0,23.3321,23.3321,23.2424,23.2838,134800.0
2011-09-19 13:30:00,33.73,33.88,33.65,33.88,105700.0,23.2907,23.3943,23.2354,23.3943,105700.0
2011-09-19 14:00:00,33.87,34.09,33.81,34.02,196400.0,23.3874,23.5393,23.3459,23.4909,196400.0
2011-09-19 14:30:00,34.03,34.26,34.02,34.1,159200.0,23.4978,23.6567,23.4909,23.5462,159200.0
2011-09-19 15:00:00,34.11,34.43,34.03,34.41,300000.0,23.5531,23.774,23.4978,23.7602,300000.0
2011-09-19 15:30:00,34.42,34.53,34.36,34.37,431100.0,23.7671,23.8431,23.7257,23.7326,431100.0
2011-09-20 09:30:00,34.45,34.56,34.0,34.17,240500.0,23.7879,23.8638,23.4771,23.5945,240500.0
2011-09-20 10:00:00,34.17,34.45,34.12,34.4,271000.0,23.5945,23.7879,23.56,23.7533,271000.0
2011-09-20 10:30:00,34.42,34.71,34.31,34.71,190800.0,23.7671,23.9674,23.6912,23.9674,190800.0
2011-09-20 11:00:00,34.72,34.86,34.71,34.77,153600.0,23.9743,24.071,23.9674,24.0088,153600.0
2011-09-20 11:30:00,34.78,34.81,34.72,34.76,101100.0,24.0157,24.0364,23.9743,24.0019,101100.0
2011-09-20 12:00:00,34.76,34.76,34.54,34.61,100400.0,24.0019,24.0019,23.85,23.8983,100400.0
2011-09-20 12:30:00,34.61,34.7,34.46,34.64,93000.0,23.8983,23.9605,23.7948,23.919,93000.0
2011-09-20 13:00:00,34.65,34.7,34.54,34.61,119500.0,23.926,23.9605,23.85,23.8983,119500.0
2011-09-20 13:30:00,34.62,34.69,34.51,34.59,90000.0,23.9052,23.9536,23.8293,23.8845,90000.0
2011-09-20 14:00:00,34.59,34.74,34.52,34.64,131700.0,23.8845,23.9881,23.8362,23.919,131700.0
2011-09-20 14:30:00,34.65,34.7,34.37,34.43,193600.0,23.926,23.9605,23.7326,23.774,193600.0
2011-09-20 15:00:00,34.41,34.5,34.08,34.17,285400.0,23.7602,23.8224,23.5324,23.5945,285400.0
2011-09-20 15:30:00,34.17,34.22,34.05,34.1,533700.0,23.5945,23.629,23.5116,23.5462,533700.0
2011-09-21 09:30:00,34.03,34.28,33.83,34.08,326100.0,23.4978,23.6705,23.3597,23.5324,326100.0
2011-09-21 10:00:00,34.09,34.18,33.86,33.92,219700.0,23.5393,23.6014,23.3805,23.4219,219700.0
2011-09-21 10:30:00,33.93,33.98,33.8,33.94,222200.0,23.4288,23.4633,23.339,23.4357,222200.0
2011-09-21 11:00:00,33.94,34.11,33.89,34.09,200700.0,23.4357,23.5531,23.4012,23.5393,200700.0
2011-09-21 11:30:00,34.09,34.14,33.87,33.92,197300.0,23.5393,23.5738,23.3874,23.4219,197300.0
2011-09-21 12:00:00,33.91,33.98,33.79,33.84,277700.0,23.415,23.4633,23.3321,23.3666,277700.0
2011-09-21 12:30:00,33.83,34.09,33.83,33.93,306500.0,23.3597,23.5393,23.3597,23.4288,306500.0
2011-09-21 13:00:00,33.93,34.09,33.87,34.05,220200.0,23.4288,23.5393,23.3874,23.5116,220200.0
2011-09-21 13:30:00,34.05,34.11,34.0,34.0,167800.0,23.5116,23.5531,23.4771,23.4771,167800.0
2011-09-21 14:00:00,34.0,34.17,33.7,33.95,403800.0,23.4771,23.5945,23.27,23.4426,403800.0
2011-09-21 14:30:00,33.94,33.98,33.44,33.59,606100.0,23.4357,23.4633,23.0904,23.194,606100.0
2011-09-21 15:00:00,33.58,33.81,33.44,33.51,520600.0,23.1871,23.3459,23.0904,23.1388,520600.0
2011-09-21 15:30:00,33.51,33.54,32.91,32.91,938300.0,23.1388,23.1595,22.7245,22.7245,938300.0
2011-09-22 09:30:00,31.91,32.04,31.01,31.01,985500.0,22.034,22.1237,21.4125,21.4125,985500.0
2011-09-22 10:00:00,31.02,31.75,31.0,31.59,990100.0,21.4194,21.9235,21.4056,21.813,990100.0
2011-09-22 10:30:00,31.6,31.84,31.43,31.43,456900.0,21.8199,21.9856,21.7025,21.7025,456900.0
2011-09-22 11:00:00,31.43,31.65,31.38,31.55,504300.0,21.7025,21.8544,21.668,21.7854,504300.0
2011-09-22 11:30:00,31.54,31.59,31.17,31.17,409900.0,21.7785,21.813,21.523,21.523,409900.0
2011-09-22 12:00:00,31.18,31.22,30.72,30.77,663300.0,21.5299,21.5575,21.2123,21.2468,663300.0
2011-09-22 12:30:00,30.77,31.27,30.77,31.16,284000.0,21.2468,21.592,21.2468,21.5161,284000.0
2011-09-22 13:00:00,31.16,31.18,30.84,30.91,286000.0,21.5161,21.5299,21.2951,21.3435,286000.0
2011-09-22 13:30:00,30.92,31.03,30.8,30.81,503000.0,21.3504,21.4263,21.2675,21.2744,503000.0
2011-09-22 14:00:00,30.81,31.35,30.81,31.23,850100.0,21.2744,21.6473,21.2744,21.5644,850100.0
2011-09-22 14:30:00,31.2,31.33,30.95,30.96,725500.0,21.5437,21.6335,21.3711,21.378,725500.0
2011-09-22 15:00:00,30.96,31.14,30.85,31.01,711700.0,21.378,21.5023,21.302,21.4125,711700.0
2011-09-22 15:30:00,31.02,31.4,30.93,31.27,1375600.0,21.4194,21.6818,21.3573,21.592,1375600.0
2011-09-23 09:30:00,31.25,31.97,31.18,31.8,540500.0,21.5782,22.0754,21.5299,21.958,540500.0
2011-09-23 10:00:00,31.8,31.9,31.5,31.74,374600.0,21.958,22.0271,21.7509,21.9166,374600.0
2011-09-23 10:30:00,31.75,32.06,31.67,31.95,263600.0,21.9235,22.1375,21.8683,22.0616,263600.0
2011-09-23 11:00:00,31.94,32.2,31.81,32.05,255900.0,22.0547,22.2342,21.9649,22.1306,255900.0
2011-09-23 11:30:00,32.05,32.06,31.7,31.82,180200.0,22.1306,22.1375,21.889,21.9718,180200.0
2011-09-23 12:00:00,31.83,31.92,31.67,31.71,131700.0,21.9787,22.0409,21.8683,21.8959,131700.0
2011-09-23 12:30:00,31.71,31.78,31.49,31.53,278400.0,21.8959,21.9442,21.744,21.7716,278400.0
2011-09-23 13:00:00,31.53,31.58,31.35,31.46,171000.0,21.7716,21.8061,21.6473,21.7232,171000.0
2011-09-23 13:30:00,31.47,31.89,31.44,31.88,270600.0,21.7301,22.0202,21.7094,22.0133,270600.0
2011-09-23 14:00:00,31.88,31.96,31.47,31.48,235600.0,22.0133,22.0685,21.7301,21.7371,235600.0
2011-09-23 14:30:00,31.49,31.62,31.4,31.41,203200.0,21.744,21.8337,21.6818,21.6887,203200.0
2011-09-23 15:00:00,31.42,31.64,31.42,31.63,280200.0,21.6956,21.8475,21.6956,21.8406,280200.0
2011-09-23 15:30:00,31.63,31.68,31.46,31.58,544200.0,21.8406,21.8752,21.7232,21.8061,544200.0
2011-09-26 09:30:00,32.03,32.05,31.36,31.39,444500.0,22.1168,22.1306,21.6542,21.6749,444500.0
2011-09-26 10:00:00,31.4,31.58,31.09,31.51,319200.0,21.6818,21.8061,21.4678,21.7578,319200.0
2011-09-26 10:30:00,31.5,31.69,31.32,31.59,291900.0,21.7509,21.8821,21.6266,21.813,291900.0
2011-09-26 11:00:00,31.58,32.11,31.52,32.11,329400.0,21.8061,22.1721,21.7647,22.1721,329400.0
2011-09-26 11:30:00,32.12,32.37,32.01,32.34,311300.0,22.179,22.3516,22.103,22.3309,311300.0
2011-09-26 12:00:00,32.35,32.35,32.05,32.28,174400.0,22.3378,22.3378,22.1306,22.2895,174400.0
2011-09-26 12:30:00,32.28,32.32,31.84,32.07,207000.0,22.2895,22.3171,21.9856,22.1445,207000.0
2011-09-26 13:00:00,32.06,32.06,31.77,31.96,189700.0,22.1375,22.1375,21.9373,22.0685,189700.0
2011-09-26 13:30:00,31.95,32.08,31.88,32.03,143700.0,22.0616,22.1514,22.0133,22.1168,143700.0
2011-09-26 14:00:00,32.03,32.24,31.95,32.02,273800.0,22.1168,22.2618,22.0616,22.1099,273800.0
2011-09-26 14:30:00,32.01,32.21,31.96,32.18,192100.0,22.103,22.2411,22.0685,22.2204,192100.0
2011-09-26 15:00:00,32.19,32.49,32.18,32.49,352200.0,22.2273,22.4345,22.2204,22.4345,352200.0
2011-09-26 15:30:00,32.49,32.8,32.4,32.79,668400.0,22.4345,22.6485,22.3723,22.6416,668400.0
2011-09-27 09:30:00,33.72,34.35,33.35,34.32,537400.0,23.2838,23.7188,23.0283,23.6981,537400.0
2011-09-27 10:00:00,34.31,34.4,33.96,34.14,406600.0,23.6912,23.7533,23.4495,23.5738,406600.0
2011-09-27 10:30:00,34.13,34.3,33.97,34.3,265500.0,23.5669,23.6843,23.4564,23.6843,265500.0
2011-09-27 11:00:00,34.31,34.34,34.15,34.19,148600.0,23.6912,23.7119,23.5807,23.6083,148600.0
2011-09-27 11:30:00,34.21,34.26,33.98,34.12,138900.0,23.6221,23.6567,23.4633,23.56,138900.0
2011-09-27 12:00:00,34.11,34.39,34.1,34.3,119700.0,23.5531,23.7464,23.5462,23.6843,119700.0
2011-09-27 12:30:00,34.3,34.3,34.13,34.23,79600.0,23.6843,23.6843,23.5669,23.6359,79600.0
2011-09-27 13:00:00,34.23,34.3,34.18,34.23,133600.0,23.6359,23.6843,23.6014,23.6359,133600.0
2011-09-27 13:30:00,34.23,34.34,34.13,34.27,132600.0,23.6359,23.7119,23.5669,23.6636,132600.0
2011-09-27 14:00:00,34.28,34.42,34.23,34.23,218700.0,23.6705,23.7671,23.6359,23.6359,218700.0
2011-09-27 14:30:00,34.24,34.29,34.02,34.02,232100.0,23.6428,23.6774,23.4909,23.4909,232100.0
2011-09-27 15:00:00,34.01,34.02,33.52,33.59,369300.0,23.484,23.4909,23.1457,23.194,369300.0
2011-09-27 15:30:00,33.58,33.71,33.29,33.48,712100.0,23.1871,23.2769,22.9869,23.1181,712100.0
2011-09-28 09:30:00,33.1,33.37,32.73,33.07,383900.0,23.1153,23.3039,22.8569,23.0944,383900.0
2011-09-28 10:00:00,33.06,33.06,32.44,32.71,390000.0,23.0874,23.0874,22.6544,22.843,390000.0
2011-09-28 10:30:00,32.72,32.74,32.4,32.53,231400.0,22.8499,22.8639,22.6265,22.7173,231400.0
2011-09-28 11:00:00,32.53,32.61,32.28,32.51,186600.0,22.7173,22.7731,22.5427,22.7033,186600.0
2011-09-28 11:30:00,32.51,32.77,32.37,32.7,170100.0,22.7033,22.8849,22.6055,22.836,170100.0
2011-09-28 12:00:00,32.7,32.73,32.5,32.65,113600.0,22.836,22.8569,22.6963,22.8011,113600.0
2011-09-28 12:30:00,32.65,32.72,32.42,32.69,141500.0,22.8011,22.8499,22.6404,22.829,141500.0
2011-09-28 13:00:00,32.67,32.69,32.14,32.15,242500.0,22.815,22.829,22.4449,22.4519,242500.0
2011-09-28 13:30:00,32.15,32.28,31.97,31.99,269200.0,22.4519,22.5427,22.3262,22.3401,269200.0
2011-09-28 14:00:00,31.98,32.17,31.91,32.1,203700.0,22.3332,22.4658,22.2843,22.417,203700.0
2011-09-28 14:30:00,32.1,32.24,32.04,32.19,200700.0,22.417,22.5147,22.3751,22.4798,200700.0
2011-09-28 15:00:00,32.18,32.41,32.05,32.08,308500.0,22.4728,22.6335,22.382,22.403,308500.0
2011-09-28 15:30:00,32.08,32.15,31.82,31.89,955800.0,22.403,22.4519,22.2214,22.2703,955800.0
2011-09-29 09:30:00,32.72,32.98,32.41,32.44,333600.0,22.8499,23.0315,22.6335,22.6544,333600.0
2011-09-29 10:00:00,32.45,32.73,32.24,32.25,242900.0,22.6614,22.8569,22.5147,22.5217,242900.0
2011-09-29 10:30:00,32.24,32.31,31.87,32.06,334500.0,22.5147,22.5636,22.2563,22.389,334500.0
2011-09-29 11:00:00,32.06,32.5,31.96,32.46,294200.0,22.389,22.6963,22.3192,22.6684,294200.0
2011-09-29 11:30:00,32.46,32.56,32.26,32.41,161000.0,22.6684,22.7382,22.5287,22.6335,161000.0
2011-09-29 12:00:00,32.41,32.67,32.37,32.47,123500.0,22.6335,22.815,22.6055,22.6754,123500.0
2011-09-29 12:30:00,32.46,32.46,32.1,32.27,209100.0,22.6684,22.6684,22.417,22.5357,209100.0
2011-09-29 13:00:00,32.27,32.53,32.24,32.28,132100.0,22.5357,22.7173,22.5147,22.5427,132100.0
2011-09-29 13:30:00,32.29,32.34,31.99,32.14,206500.0,22.5497,22.5846,22.3401,22.4449,206500.0
2011-09-29 14:00:00,32.15,32.23,31.81,32.01,243500.0,22.4519,22.5077,22.2144,22.3541,243500.0
2011-09-29 14:30:00,32.02,32.12,31.77,32.01,331700.0,22.3611,22.4309,22.1865,22.3541,331700.0
2011-09-29 15:00:00,32.02,32.09,31.74,32.02,400000.0,22.3611,22.41,22.1656,22.3611,400000.0
2011-09-29 15:30:00,32.03,32.46,31.99,32.46,885800.0,22.3681,22.6684,22.3401,22.6684,885800.0
2011-09-30 09:30:00,32.04,32.3,31.66,31.69,490700.0,22.3751,22.5566,22.1097,22.1306,490700.0
2011-09-30 10:00:00,31.68,32.12,31.62,31.99,453500.0,22.1237,22.4309,22.0818,22.3401,453500.0
2011-09-30 10:30:00,31.99,32.17,31.89,32.06,302900.0,22.3401,22.4658,22.2703,22.389,302900.0
2011-09-30 11:00:00,32.06,32.49,32.01,32.31,281700.0,22.389,22.6893,22.3541,22.5636,281700.0
2011-09-30 11:30:00,32.33,32.48,32.26,32.3,195900.0,22.5776,22.6823,22.5287,22.5566,195900.0
2011-09-30 12:00:00,32.31,32.42,32.18,32.22,143400.0,22.5636,22.6404,22.4728,22.5008,143400.0
2011-09-30 12:30:00,32.21,32.22,32.06,32.07,173400.0,22.4938,22.5008,22.389,22.396,173400.0
2011-09-30 13:00:00,32.06,32.22,31.99,32.14,103300.0,22.389,22.5008,22.3401,22.4449,103300.0
2011-09-30 13:30:00,32.13,32.28,32.05,32.07,88800.0,22.4379,22.5427,22.382,22.396,88800.0
2011-09-30 14:00:00,32.06,32.12,31.7,31.78,235200.0,22.389,22.4309,22.1376,22.1935,235200.0
2011-09-30 14:30:00,31.79,32.02,31.73,31.94,253800.0,22.2005,22.3611,22.1586,22.3052,253800.0
2011-09-30 15:00:00,31.94,32.08,31.85,31.85,267800.0,22.3052,22.403,22.2424,22.2424,267800.0
2011-09-30 15:30:00,31.86,32.04,31.64,31.64,865000.0,22.2494,22.3751,22.0957,22.0957,865000.0
2011-10-03 09:30:00,31.41,31.61,31.13,31.2,278200.0,21.9351,22.0748,21.7396,21.7885,278200.0
2011-10-03 10:00:00,31.19,31.98,31.16,31.63,427200.0,21.7815,22.3332,21.7605,22.0887,427200.0
2011-10-03 10:30:00,31.64,31.68,31.16,31.38,238100.0,22.0957,22.1237,21.7605,21.9142,238100.0
2011-10-03 11:00:00,31.38,31.66,31.24,31.58,194200.0,21.9142,22.1097,21.8164,22.0538,194200.0
2011-10-03 11:30:00,31.59,31.8,31.46,31.75,160800.0,22.0608,22.2075,21.97,22.1725,160800.0
2011-10-03 12:00:00,31.75,31.78,31.48,31.54,328300.0,22.1725,22.1935,21.984,22.0259,328300.0
2011-10-03 12:30:00,31.53,31.55,31.23,31.24,116300.0,22.0189,22.0329,21.8094,21.8164,116300.0
2011-10-03 13:00:00,31.24,31.25,30.83,31.13,264100.0,21.8164,21.8234,21.5301,21.7396,264100.0
2011-10-03 13:30:00,31.14,31.19,30.72,30.9,259700.0,21.7466,21.7815,21.4532,21.5789,259700.0
2011-10-03 14:00:00,30.89,31.16,30.84,31.08,355500.0,21.572,21.7605,21.537,21.7046,355500.0
2011-10-03 14:30:00,31.08,31.16,30.81,31.15,383700.0,21.7046,21.7605,21.5161,21.7535,383700.0
2011-10-03 15:00:00,31.14,31.39,30.98,31.01,525500.0,21.7466,21.9211,21.6348,21.6558,525500.0
2011-10-03 15:30:00,31.01,31.33,30.87,30.87,1209100.0,21.6558,21.8792,21.558,21.558,1209100.0
2011-10-04 09:30:00,30.35,30.69,29.99,30.15,418700.0,21.1949,21.4323,20.9435,21.0552,418700.0
2011-10-04 10:00:00,30.16,30.55,29.82,30.24,527200.0,21.0622,21.3345,20.8247,21.118,527200.0
2011-10-04 10:30:00,30.2,30.87,30.17,30.82,435900.0,21.0901,21.558,21.0692,21.5231,435900.0
2011-10-04 11:00:00,30.82,31.05,30.6,30.74,391700.0,21.5231,21.6837,21.3694,21.4672,391700.0
2011-10-04 11:30:00,30.73,30.92,30.5,30.91,239900.0,21.4602,21.5929,21.2996,21.5859,239900.0
2011-10-04 12:00:00,30.91,31.08,30.77,30.78,430800.0,21.5859,21.7046,21.4882,21.4951,430800.0
2011-10-04 12:30:00,30.78,31.01,30.78,30.84,287100.0,21.4951,21.6558,21.4951,21.537,287100.0
2011-10-04 13:00:00,30.84,30.91,30.59,30.65,206000.0,21.537,21.5859,21.3625,21.4044,206000.0
2011-10-04 13:30:00,30.66,30.79,30.5,30.56,260900.0,21.4113,21.5021,21.2996,21.3415,260900.0
2011-10-04 14:00:00,30.56,30.72,30.3,30.51,319600.0,21.3415,21.4532,21.1599,21.3066,319600.0
2011-10-04 14:30:00,30.51,30.75,30.29,30.31,443500.0,21.3066,21.4742,21.153,21.1669,443500.0
2011-10-04 15:00:00,30.32,30.78,30.2,30.66,446700.0,21.1739,21.4951,21.0901,21.4113,446700.0
2011-10-04 15:30:00,30.66,31.62,30.64,31.58,1424400.0,21.4113,22.0818,21.3974,22.0538,1424400.0
2011-10-05 09:30:00,31.55,32.17,31.29,32.15,397400.0,22.0329,22.4658,21.8513,22.4519,397400.0
2011-10-05 10:00:00,32.15,32.61,32.15,32.33,379100.0,22.4519,22.7731,22.4519,22.5776,379100.0
2011-10-05 10:30:00,32.33,32.84,32.33,32.77,320800.0,22.5776,22.9337,22.5776,22.8849,320800.0
2011-10-05 11:00:00,32.78,32.83,32.44,32.62,178900.0,22.8918,22.9268,22.6544,22.7801,178900.0
2011-10-05 11:30:00,32.61,32.81,32.48,32.68,144400.0,22.7731,22.9128,22.6823,22.822,144400.0
2011-10-05 12:00:00,32.7,32.77,32.23,32.27,196500.0,22.836,22.8849,22.5077,22.5357,196500.0
2011-10-05 12:30:00,32.26,32.34,32.08,32.32,135200.0,22.5287,22.5846,22.403,22.5706,135200.0
2011-10-05 13:00:00,32.32,32.55,32.32,32.5,143800.0,22.5706,22.7312,22.5706,22.6963,143800.0
2011-10-05 13:30:00,32.51,32.71,32.43,32.65,135400.0,22.7033,22.843,22.6474,22.8011,135400.0
2011-10-05 14:00:00,32.66,32.71,32.46,32.62,167300.0,22.808,22.843,22.6684,22.7801,167300.0
2011-10-05 14:30:00,32.63,32.73,32.4,32.67,221000.0,22.7871,22.8569,22.6265,22.815,221000.0
2011-10-05 15:00:00,32.68,32.8,32.54,32.78,325900.0,22.822,22.9058,22.7242,22.8918,325900.0
2011-10-05 15:30:00,32.79,33.11,32.79,33.06,807300.0,22.8988,23.1223,22.8988,23.0874,807300.0
2011-10-06 09:30:00,33.15,33.55,32.96,33.32,374600.0,23.1502,23.4296,23.0175,23.2689,374600.0
2011-10-06 10:00:00,33.32,33.72,33.08,33.39,300600.0,23.2689,23.5483,23.1013,23.3178,300600.0
2011-10-06 10:30:00,33.39,33.65,33.22,33.36,217700.0,23.3178,23.4994,23.1991,23.2969,217700.0
2011-10-06 11:00:00,33.35,33.7,33.28,33.69,126900.0,23.2899,23.5343,23.241,23.5273,126900.0
2011-10-06 11:30:00,33.7,34.0,33.7,33.88,254600.0,23.5343,23.7438,23.5343,23.66,254600.0
2011-10-06 12:00:00,33.89,34.0,33.72,33.98,179900.0,23.667,23.7438,23.5483,23.7299,179900.0
2011-10-06 12:30:00,33.98,34.03,33.58,33.67,188700.0,23.7299,23.7648,23.4505,23.5134,188700.0
2011-10-06 13:00:00,33.64,33.79,33.5,33.64,153200.0,23.4924,23.5972,23.3947,23.4924,153200.0
2011-10-06 13:30:00,33.65,33.69,33.43,33.61,150500.0,23.4994,23.5273,23.3458,23.4715,150500.0
2011-10-06 14:00:00,33.63,33.8,33.53,33.7,161400.0,23.4854,23.6042,23.4156,23.5343,161400.0
2011-10-06 14:30:00,33.7,33.72,33.45,33.57,203100.0,23.5343,23.5483,23.3597,23.4435,203100.0
2011-10-06 15:00:00,33.56,33.66,33.41,33.43,277700.0,23.4366,23.5064,23.3318,23.3458,277700.0
2011-10-06 15:30:00,33.43,33.83,33.42,33.8,686900.0,23.3458,23.6251,23.3388,23.6042,686900.0
2011-10-07 09:30:00,34.14,34.2,33.58,33.72,176800.0,23.8416,23.8835,23.4505,23.5483,176800.0
2011-10-07 10:00:00,33.72,33.9,33.41,33.71,176800.0,23.5483,23.674,23.3318,23.5413,176800.0
2011-10-07 10:30:00,33.73,33.87,33.52,33.53,116300.0,23.5553,23.653,23.4086,23.4156,116300.0
2011-10-07 11:00:00,33.51,33.57,33.26,33.43,104200.0,23.4016,23.4435,23.227,23.3458,104200.0
2011-10-07 11:30:00,33.45,33.48,33.25,33.37,149800.0,23.3597,23.3807,23.2201,23.3039,149800.0
2011-10-07 12:00:00,33.39,33.43,32.79,33.07,457800.0,23.3178,23.3458,22.8988,23.0944,457800.0
2011-10-07 12:30:00,33.06,33.16,32.64,32.69,296200.0,23.0874,23.1572,22.7941,22.829,296200.0
2011-10-07 13:00:00,32.69,32.96,32.65,32.85,197200.0,22.829,23.0175,22.8011,22.9407,197200.0
2011-10-07 13:30:00,32.85,32.91,32.63,32.84,121800.0,22.9407,22.9826,22.7871,22.9337,121800.0
2011-10-07 14:00:00,32.85,33.11,32.83,33.04,459400.0,22.9407,23.1223,22.9268,23.0734,459400.0
2011-10-07 14:30:00,33.04,33.19,32.88,32.98,351800.0,23.0734,23.1782,22.9617,23.0315,351800.0
2011-10-07 15:00:00,32.99,33.32,32.93,33.29,400500.0,23.0385,23.2689,22.9966,23.248,400500.0
2011-10-07 15:30:00,33.29,33.33,32.85,32.86,899800.0,23.248,23.2759,22.9407,22.9477,899800.0
2011-10-10 09:30:00,33.66,34.09,33.66,33.97,298100.0,23.5064,23.8067,23.5064,23.7229,298100.0
2011-10-10 10:00:00,33.97,34.3,33.9,34.15,314400.0,23.7229,23.9533,23.674,23.8486,314400.0
2011-10-10 10:30:00,34.15,34.29,34.05,34.09,146200.0,23.8486,23.9463,23.7787,23.8067,146200.0
2011-10-10 11:00:00,34.09,34.18,34.01,34.03,118800.0,23.8067,23.8695,23.7508,23.7648,118800.0
2011-10-10 11:30:00,34.03,34.2,33.97,34.18,95100.0,23.7648,23.8835,23.7229,23.8695,95100.0
2011-10-10 12:00:00,34.18,34.36,34.17,34.26,153900.0,23.8695,23.9952,23.8625,23.9254,153900.0
2011-10-10 12:30:00,34.26,34.3,34.12,34.15,117600.0,23.9254,23.9533,23.8276,23.8486,117600.0
2011-10-10 13:00:00,34.15,34.38,34.12,34.32,129500.0,23.8486,24.0092,23.8276,23.9673,129500.0
2011-10-10 13:30:00,34.32,34.34,34.18,34.29,96100.0,23.9673,23.9813,23.8695,23.9463,96100.0
2011-10-10 14:00:00,34.28,34.29,34.11,34.16,146400.0,23.9394,23.9463,23.8206,23.8556,146400.0
2011-10-10 14:30:00,34.16,34.2,34.01,34.02,199400.0,23.8556,23.8835,23.7508,23.7578,199400.0
2011-10-10 15:00:00,34.03,34.05,33.78,33.9,234700.0,23.7648,23.7787,23.5902,23.674,234700.0
2011-10-10 15:30:00,33.89,34.34,33.82,34.33,750700.0,23.667,23.9813,23.6181,23.9743,750700.0
2011-10-11 09:30:00,34.12,34.69,34.05,34.67,420800.0,23.8276,24.2257,23.7787,24.2117,420800.0
2011-10-11 10:00:00,34.66,34.96,34.46,34.95,332800.0,24.2047,24.4142,24.0651,24.4073,332800.0
2011-10-11 10:30:00,34.96,35.01,34.66,34.72,389200.0,24.4142,24.4492,24.2047,24.2466,389200.0
2011-10-11 11:00:00,34.73,34.83,34.49,34.57,207100.0,24.2536,24.3235,24.086,24.1419,207100.0
2011-10-11 11:30:00,34.56,34.85,34.56,34.78,242700.0,24.1349,24.3374,24.1349,24.2885,242700.0
2011-10-11 12:00:00,34.79,34.88,34.65,34.85,141100.0,24.2955,24.3584,24.1978,24.3374,141100.0
2011-10-11 12:30:00,34.85,34.86,34.58,34.65,212500.0,24.3374,24.3444,24.1489,24.1978,212500.0
2011-10-11 13:00:00,34.65,34.78,34.48,34.77,266200.0,24.1978,24.2885,24.079,24.2816,266200.0
2011-10-11 13:30:00,34.77,34.85,34.59,34.82,155800.0,24.2816,24.3374,24.1559,24.3165,155800.0
2011-10-11 14:00:00,34.83,34.85,34.53,34.55,178500.0,24.3235,24.3374,24.1139,24.1279,178500.0
2011-10-11 14:30:00,34.55,34.63,34.47,34.61,237100.0,24.1279,24.1838,24.072,24.1698,237100.0
2011-10-11 15:00:00,34.6,34.75,34.55,34.58,410600.0,24.1628,24.2676,24.1279,24.1489,410600.0
2011-10-11 15:30:00,34.58,34.83,34.58,34.71,651500.0,24.1489,24.3235,24.1489,24.2397,651500.0
2011-10-12 09:30:00,35.09,35.41,35.09,35.33,342200.0,24.505,24.7285,24.505,24.6726,342200.0
2011-10-12 10:00:00,35.33,35.5,35.15,35.47,244300.0,24.6726,24.7913,24.5469,24.7704,244300.0
2011-10-12 10:30:00,35.48,35.66,35.45,35.49,243100.0,24.7774,24.9031,24.7564,24.7844,243100.0
2011-10-12 11:00:00,35.49,35.76,35.46,35.71,165500.0,24.7844,24.9729,24.7634,24.938,165500.0
2011-10-12 11:30:00,35.7,35.88,35.63,35.69,244800.0,24.931,25.0567,24.8821,24.924,244800.0
2011-10-12 12:00:00,35.69,35.82,35.61,35.74,211800.0,24.924,25.0148,24.8682,24.959,211800.0
2011-10-12 12:30:00,35.73,35.95,35.7,35.91,160400.0,24.952,25.1056,24.931,25.0777,160400.0
2011-10-12 13:00:00,35.93,36.0,35.87,35.89,246700.0,25.0916,25.1405,25.0497,25.0637,246700.0
2011-10-12 13:30:00,35.9,36.05,35.87,36.02,315100.0,25.0707,25.1754,25.0497,25.1545,315100.0
2011-10-12 14:00:00,36.03,36.09,35.99,36.06,320700.0,25.1615,25.2034,25.1335,25.1824,320700.0
2011-10-12 14:30:00,36.07,36.14,35.79,35.83,405300.0,25.1894,25.2383,24.9939,25.0218,405300.0
2011-10-12 15:00:00,35.83,35.86,35.54,35.67,465700.0,25.0218,25.0428,24.8193,24.9101,465700.0
2011-10-12 15:30:00,35.68,35.86,35.5,35.54,903600.0,24.917,25.0428,24.7913,24.8193,903600.0
2011-10-13 09:30:00,35.2,35.3,34.72,34.87,233300.0,24.5818,24.6517,24.2466,24.3514,233300.0
2011-10-13 10:00:00,34.87,34.92,34.56,34.74,231400.0,24.3514,24.3863,24.1349,24.2606,231400.0
2011-10-13 10:30:00,34.74,34.94,34.63,34.66,174300.0,24.2606,24.4003,24.1838,24.2047,174300.0
2011-10-13 11:00:00,34.66,34.88,34.64,34.77,141500.0,24.2047,24.3584,24.1908,24.2816,141500.0
2011-10-13 11:30:00,34.78,35.05,34.76,34.96,139900.0,24.2885,24.4771,24.2746,24.4142,139900.0
2011-10-13 12:00:00,34.97,35.11,34.8,34.8,105200.0,24.4212,24.519,24.3025,24.3025,105200.0
2011-10-13 12:30:00,34.8,34.99,34.74,34.98,78000.0,24.3025,24.4352,24.2606,24.4282,78000.0
2011-10-13 13:00:00,34.98,35.23,34.89,35.18,203200.0,24.4282,24.6028,24.3654,24.5679,203200.0
2011-10-13 13:30:00,35.18,35.28,35.11,35.16,201200.0,24.5679,24.6377,24.519,24.5539,201200.0
2011-10-13 14:00:00,35.16,35.3,35.04,35.12,182200.0,24.5539,24.6517,24.4701,24.526,182200.0
2011-10-13 14:30:00,35.12,35.51,35.09,35.4,213800.0,24.526,24.7983,24.505,24.7215,213800.0
2011-10-13 15:00:00,35.39,35.6,35.24,35.27,280900.0,24.7145,24.8612,24.6098,24.6307,280900.0
2011-10-13 15:30:00,35.27,35.48,35.19,35.39,589200.0,24.6307,24.7774,24.5749,24.7145,589200.0
2011-10-14 09:30:00,35.97,36.15,35.77,35.83,156000.0,25.1196,25.2453,24.9799,25.0218,156000.0
2011-10-14 10:00:00,35.84,35.86,35.49,35.5,124200.0,25.0288,25.0428,24.7844,24.7913,124200.0
2011-10-14 10:30:00,35.5,35.74,35.42,35.59,140900.0,24.7913,24.959,24.7355,24.8542,140900.0
2011-10-14 11:00:00,35.59,35.64,35.42,35.48,88000.0,24.8542,24.8891,24.7355,24.7774,88000.0
2011-10-14 11:30:00,35.48,35.65,35.46,35.5,88400.0,24.7774,24.8961,24.7634,24.7913,88400.0
2011-10-14 12:00:00,35.5,35.55,35.44,35.51,53100.0,24.7913,24.8263,24.7494,24.7983,53100.0
2011-10-14 12:30:00,35.51,35.6,35.43,35.46,103500.0,24.7983,24.8612,24.7425,24.7634,103500.0
2011-10-14 13:00:00,35.46,35.75,35.46,35.66,75400.0,24.7634,24.9659,24.7634,24.9031,75400.0
2011-10-14 13:30:00,35.65,35.72,35.56,35.71,175700.0,24.8961,24.945,24.8332,24.938,175700.0
2011-10-14 14:00:00,35.71,35.78,35.6,35.63,108800.0,24.938,24.9869,24.8612,24.8821,108800.0
2011-10-14 14:30:00,35.63,35.78,35.55,35.78,162100.0,24.8821,24.9869,24.8263,24.9869,162100.0
2011-10-14 15:00:00,35.78,35.85,35.7,35.83,135300.0,24.9869,25.0358,24.931,25.0218,135300.0
2011-10-14 15:30:00,35.83,35.92,35.67,35.88,600800.0,25.0218,25.0847,24.9101,25.0567,600800.0
2011-10-17 09:30:00,35.59,35.73,35.07,35.15,157300.0,24.8542,24.952,24.4911,24.5469,157300.0
2011-10-17 10:00:00,35.14,35.17,34.77,34.77,198500.0,24.5399,24.5609,24.2816,24.2816,198500.0
2011-10-17 10:30:00,34.76,34.88,34.5,34.83,405000.0,24.2746,24.3584,24.093,24.3235,405000.0
2011-10-17 11:00:00,34.83,34.89,34.72,34.86,131500.0,24.3235,24.3654,24.2466,24.3444,131500.0
2011-10-17 11:30:00,34.87,34.91,34.65,34.67,184700.0,24.3514,24.3793,24.1978,24.2117,184700.0
2011-10-17 12:00:00,34.66,34.66,34.51,34.55,147700.0,24.2047,24.2047,24.1,24.1279,147700.0
2011-10-17 12:30:00,34.54,34.58,34.46,34.48,190000.0,24.1209,24.1489,24.0651,24.079,190000.0
2011-10-17 13:00:00,34.47,34.73,34.41,34.67,158900.0,24.072,24.2536,24.0301,24.2117,158900.0
2011-10-17 13:30:00,34.66,34.67,34.41,34.48,198800.0,24.2047,24.2117,24.0301,24.079,198800.0
2011-10-17 14:00:00,34.47,34.54,34.38,34.42,159600.0,24.072,24.1209,24.0092,24.0371,159600.0
2011-10-17 14:30:00,34.43,34.59,34.34,34.59,153100.0,24.0441,24.1559,23.9813,24.1559,153100.0
2011-10-17 15:00:00,34.58,34.71,34.55,34.63,210300.0,24.1489,24.2397,24.1279,24.1838,210300.0
2011-10-17 15:30:00,34.64,34.77,34.47,34.57,760200.0,24.1908,24.2816,24.072,24.1419,760200.0
2011-10-18 09:30:00,34.53,34.64,34.0,34.23,245300.0,24.1139,24.1908,23.7438,23.9044,245300.0
2011-10-18 10:00:00,34.23,34.51,34.0,34.5,269900.0,23.9044,24.1,23.7438,24.093,269900.0
2011-10-18 10:30:00,34.51,34.89,34.4,34.73,288800.0,24.1,24.3654,24.0232,24.2536,288800.0
2011-10-18 11:00:00,34.72,34.85,34.51,34.58,160400.0,24.2466,24.3374,24.1,24.1489,160400.0
2011-10-18 11:30:00,34.57,35.07,34.55,34.88,297400.0,24.1419,24.4911,24.1279,24.3584,297400.0
2011-10-18 12:00:00,34.89,35.01,34.79,34.85,109600.0,24.3654,24.4492,24.2955,24.3374,109600.0
2011-10-18 12:30:00,34.85,35.13,34.8,35.04,97400.0,24.3374,24.533,24.3025,24.4701,97400.0
2011-10-18 13:00:00,35.05,35.12,34.79,34.97,85300.0,24.4771,24.526,24.2955,24.4212,85300.0
2011-10-18 13:30:00,34.98,35.05,34.87,35.02,129200.0,24.4282,24.4771,24.3514,24.4561,129200.0
2011-10-18 14:00:00,35.02,35.18,34.96,35.1,185700.0,24.4561,24.5679,24.4142,24.512,185700.0
2011-10-18 14:30:00,35.11,35.22,34.96,35.17,124300.0,24.519,24.5958,24.4142,24.5609,124300.0
2011-10-18 15:00:00,35.17,35.86,35.17,35.5,510400.0,24.5609,25.0428,24.5609,24.7913,510400.0
2011-10-18 15:30:00,35.5,35.77,35.39,35.6,1004000.0,24.7913,24.9799,24.7145,24.8612,1004000.0
2011-10-19 09:30:00,35.55,35.55,35.02,35.17,231600.0,24.8263,24.8263,24.4561,24.5609,231600.0
2011-10-19 10:00:00,35.18,35.47,34.89,35.35,327500.0,24.5679,24.7704,24.3654,24.6866,327500.0
2011-10-19 10:30:00,35.34,35.4,35.13,35.15,242100.0,24.6796,24.7215,24.533,24.5469,242100.0
2011-10-19 11:00:00,35.16,35.33,35.04,35.3,198800.0,24.5539,24.6726,24.4701,24.6517,198800.0
2011-10-19 11:30:00,35.32,35.49,35.24,35.26,140100.0,24.6656,24.7844,24.6098,24.6237,140100.0
2011-10-19 12:00:00,35.28,35.53,35.19,35.34,160300.0,24.6377,24.8123,24.5749,24.6796,160300.0
2011-10-19 12:30:00,35.34,35.37,35.05,35.31,343300.0,24.6796,24.7006,24.4771,24.6587,343300.0
2011-10-19 13:00:00,35.3,35.45,35.14,35.3,244800.0,24.6517,24.7564,24.5399,24.6517,244800.0
2011-10-19 13:30:00,35.3,35.31,35.13,35.23,100900.0,24.6517,24.6587,24.533,24.6028,100900.0
2011-10-19 14:00:00,35.23,35.26,34.82,34.83,221300.0,24.6028,24.6237,24.3165,24.3235,221300.0
2011-10-19 14:30:00,34.83,35.09,34.8,34.86,247100.0,24.3235,24.505,24.3025,24.3444,247100.0
2011-10-19 15:00:00,34.86,34.94,34.73,34.76,287800.0,24.3444,24.4003,24.2536,24.2746,287800.0
2011-10-19 15:30:00,34.75,35.0,34.71,34.86,729400.0,24.2676,24.4422,24.2397,24.3444,729400.0
2011-10-20 09:30:00,35.38,35.76,34.68,35.49,460700.0,24.7075,24.9729,24.2187,24.7844,460700.0
2011-10-20 10:00:00,35.51,35.94,35.33,35.67,342000.0,24.7983,25.0986,24.6726,24.9101,342000.0
2011-10-20 10:30:00,35.68,35.75,35.25,35.3,242500.0,24.917,24.9659,24.6168,24.6517,242500.0
2011-10-20 11:00:00,35.3,35.69,35.26,35.68,347200.0,24.6517,24.924,24.6237,24.917,347200.0
2011-10-20 11:30:00,35.68,35.8,35.41,35.51,188900.0,24.917,25.0009,24.7285,24.7983,188900.0
2011-10-20 12:00:00,35.51,35.66,35.35,35.38,354900.0,24.7983,24.9031,24.6866,24.7075,354900.0
2011-10-20 12:30:00,35.38,35.67,35.36,35.61,138800.0,24.7075,24.9101,24.6936,24.8682,138800.0
2011-10-20 13:00:00,35.61,36.0,35.56,35.79,255200.0,24.8682,25.1405,24.8332,24.9939,255200.0
2011-10-20 13:30:00,35.79,35.89,35.54,35.76,234500.0,24.9939,25.0637,24.8193,24.9729,234500.0
2011-10-20 14:00:00,35.75,35.83,35.39,35.62,188500.0,24.9659,25.0218,24.7145,24.8751,188500.0
2011-10-20 14:30:00,35.62,36.07,35.55,35.99,255300.0,24.8751,25.1894,24.8263,25.1335,255300.0
2011-10-20 15:00:00,36.01,36.02,35.71,35.81,296100.0,25.1475,25.1545,24.938,25.0078,296100.0
2011-10-20 15:30:00,35.8,36.01,35.75,35.92,849000.0,25.0009,25.1475,24.9659,25.0847,849000.0
2011-10-21 09:30:00,36.5,36.74,36.32,36.64,702900.0,25.4897,25.6573,25.364,25.5875,702900.0
2011-10-21 10:00:00,36.64,37.06,36.5,36.96,422200.0,25.5875,25.8808,25.4897,25.8109,422200.0
2011-10-21 10:30:00,36.98,37.04,36.56,36.6,290000.0,25.8249,25.8668,25.5316,25.5595,290000.0
2011-10-21 11:00:00,36.59,36.77,36.47,36.77,227900.0,25.5525,25.6782,25.4687,25.6782,227900.0
2011-10-21 11:30:00,36.77,36.92,36.69,36.83,144800.0,25.6782,25.783,25.6224,25.7201,144800.0
2011-10-21 12:00:00,36.82,36.84,36.65,36.71,127700.0,25.7132,25.7271,25.5944,25.6363,127700.0
2011-10-21 12:30:00,36.7,36.74,36.56,36.57,104400.0,25.6294,25.6573,25.5316,25.5386,104400.0
2011-10-21 13:00:00,36.56,36.56,36.36,36.46,174800.0,25.5316,25.5316,25.3919,25.4618,174800.0
2011-10-21 13:30:00,36.46,36.55,36.28,36.29,180500.0,25.4618,25.5246,25.3361,25.343,180500.0
2011-10-21 14:00:00,36.29,36.59,36.27,36.52,154300.0,25.343,25.5525,25.3291,25.5037,154300.0
2011-10-21 14:30:00,36.53,36.75,36.45,36.75,250500.0,25.5106,25.6643,25.4548,25.6643,250500.0
2011-10-21 15:00:00,36.75,36.81,36.61,36.68,246700.0,25.6643,25.7062,25.5665,25.6154,246700.0
2011-10-21 15:30:00,36.66,36.83,36.54,36.82,627200.0,25.6014,25.7201,25.5176,25.7132,627200.0
2011-10-24 09:30:00,37.22,37.44,37.04,37.15,426700.0,25.9925,26.1461,25.8668,25.9436,426700.0
2011-10-24 10:00:00,37.16,37.55,37.05,37.49,210900.0,25.9506,26.223,25.8738,26.1811,210900.0
2011-10-24 10:30:00,37.49,37.6,37.36,37.37,187400.0,26.1811,26.2579,26.0903,26.0973,187400.0
2011-10-24 11:00:00,37.37,37.65,37.37,37.65,183600.0,26.0973,26.2928,26.0973,26.2928,183600.0
2011-10-24 11:30:00,37.63,37.69,37.47,37.54,214600.0,26.2788,26.3207,26.1671,26.216,214600.0
2011-10-24 12:00:00,37.54,37.55,37.39,37.44,145700.0,26.216,26.223,26.1112,26.1461,145700.0
2011-10-24 12:30:00,37.44,37.44,37.19,37.32,205800.0,26.1461,26.1461,25.9716,26.0623,205800.0
2011-10-24 13:00:00,37.32,37.47,37.3,37.43,144700.0,26.0623,26.1671,26.0484,26.1392,144700.0
2011-10-24 13:30:00,37.42,37.63,37.42,37.57,134400.0,26.1322,26.2788,26.1322,26.2369,134400.0
2011-10-24 14:00:00,37.57,37.57,37.27,37.39,229000.0,26.2369,26.2369,26.0274,26.1112,229000.0
2011-10-24 14:30:00,37.4,37.6,37.4,37.59,137600.0,26.1182,26.2579,26.1182,26.2509,137600.0
2011-10-24 15:00:00,37.59,37.65,37.35,37.37,273000.0,26.2509,26.2928,26.0833,26.0973,273000.0
2011-10-24 15:30:00,37.37,37.63,37.35,37.6,508500.0,26.0973,26.2788,26.0833,26.2579,508500.0
2011-10-25 09:30:00,37.48,37.53,36.66,37.51,459200.0,26.1741,26.209,25.6014,26.195,459200.0
2011-10-25 10:00:00,37.48,37.52,37.09,37.39,389000.0,26.1741,26.202,25.9017,26.1112,389000.0
2011-10-25 10:30:00,37.39,37.57,37.16,37.24,354800.0,26.1112,26.2369,25.9506,26.0065,354800.0
2011-10-25 11:00:00,37.23,37.37,37.06,37.33,213800.0,25.9995,26.0973,25.8808,26.0693,213800.0
2011-10-25 11:30:00,37.32,37.44,37.25,37.38,185800.0,26.0623,26.1461,26.0135,26.1042,185800.0
2011-10-25 12:00:00,37.38,37.6,37.32,37.57,156100.0,26.1042,26.2579,26.0623,26.2369,156100.0
2011-10-25 12:30:00,37.58,37.59,37.32,37.33,120500.0,26.2439,26.2509,26.0623,26.0693,120500.0
2011-10-25 13:00:00,37.32,37.46,37.23,37.23,134900.0,26.0623,26.1601,25.9995,25.9995,134900.0
2011-10-25 13:30:00,37.23,37.24,37.09,37.14,171200.0,25.9995,26.0065,25.9017,25.9366,171200.0
2011-10-25 14:00:00,37.13,37.13,36.85,36.93,329400.0,25.9297,25.9297,25.7341,25.79,329400.0
2011-10-25 14:30:00,36.92,37.04,36.86,37.0,210800.0,25.783,25.8668,25.7411,25.8389,210800.0
2011-10-25 15:00:00,37.0,37.07,36.73,36.75,307400.0,25.8389,25.8878,25.6503,25.6643,307400.0
2011-10-25 15:30:00,36.76,36.86,36.52,36.57,719500.0,25.6713,25.7411,25.5037,25.5386,719500.0
2011-10-26 09:30:00,37.23,37.5,37.01,37.09,200200.0,25.9995,26.188,25.8459,25.9017,200200.0
2011-10-26 10:00:00,37.1,37.16,36.68,36.89,202300.0,25.9087,25.9506,25.6154,25.7621,202300.0
2011-10-26 10:30:00,36.9,36.91,36.27,36.5,221600.0,25.769,25.776,25.3291,25.4897,221600.0
2011-10-26 11:00:00,36.5,36.8,36.5,36.7,121400.0,25.4897,25.6992,25.4897,25.6294,121400.0
2011-10-26 11:30:00,36.69,36.95,36.66,36.8,117800.0,25.6224,25.804,25.6014,25.6992,117800.0
2011-10-26 12:00:00,36.79,36.92,36.75,36.87,97700.0,25.6922,25.783,25.6643,25.7481,97700.0
2011-10-26 12:30:00,36.86,36.95,36.7,36.74,112500.0,25.7411,25.804,25.6294,25.6573,112500.0
2011-10-26 13:00:00,36.74,36.74,36.55,36.7,98100.0,25.6573,25.6573,25.5246,25.6294,98100.0
2011-10-26 13:30:00,36.7,37.0,36.7,36.9,398100.0,25.6294,25.8389,25.6294,25.769,398100.0
2011-10-26 14:00:00,36.92,37.12,36.89,37.03,157600.0,25.783,25.9227,25.7621,25.8598,157600.0
2011-10-26 14:30:00,37.04,37.24,37.0,37.12,199400.0,25.8668,26.0065,25.8389,25.9227,199400.0
2011-10-26 15:00:00,37.13,37.36,37.06,37.3,245900.0,25.9297,26.0903,25.8808,26.0484,245900.0
2011-10-26 15:30:00,37.29,37.41,37.12,37.16,1049600.0,26.0414,26.1252,25.9227,25.9506,1049600.0
2011-10-27 09:30:00,38.36,38.64,38.22,38.23,636900.0,26.7886,26.9842,26.6909,26.6978,636900.0
2011-10-27 10:00:00,38.22,38.49,38.21,38.36,418600.0,26.6909,26.8794,26.6839,26.7886,418600.0
2011-10-27 10:30:00,38.35,38.4,38.23,38.39,454700.0,26.7816,26.8166,26.6978,26.8096,454700.0
2011-10-27 11:00:00,38.38,38.63,38.35,38.62,246600.0,26.8026,26.9772,26.7816,26.9702,246600.0
2011-10-27 11:30:00,38.63,38.81,38.56,38.77,210400.0,26.9772,27.1029,26.9283,27.0749,210400.0
2011-10-27 12:00:00,38.77,39.02,38.68,38.82,448800.0,27.0749,27.2495,27.0121,27.1099,448800.0
2011-10-27 12:30:00,38.84,38.92,38.79,38.85,273100.0,27.1238,27.1797,27.0889,27.1308,273100.0
2011-10-27 13:00:00,38.85,39.22,38.84,39.2,467600.0,27.1308,27.3892,27.1238,27.3752,467600.0
2011-10-27 13:30:00,39.2,39.53,39.07,39.53,278600.0,27.3752,27.6057,27.2844,27.6057,278600.0
2011-10-27 14:00:00,39.52,39.59,39.22,39.56,333500.0,27.5987,27.6476,27.3892,27.6266,333500.0
2011-10-27 14:30:00,39.57,39.67,39.43,39.53,305600.0,27.6336,27.7035,27.5359,27.6057,305600.0
2011-10-27 15:00:00,39.54,39.84,39.52,39.7,518000.0,27.6127,27.8222,27.5987,27.7244,518000.0
2011-10-27 15:30:00,39.69,39.76,39.16,39.42,1126800.0,27.7174,27.7663,27.3473,27.5289,1126800.0
2011-10-28 09:30:00,38.85,39.11,38.54,38.93,431500.0,27.1308,27.3124,26.9143,27.1867,431500.0
2011-10-28 10:00:00,38.93,39.0,38.7,38.87,322500.0,27.1867,27.2356,27.0261,27.1448,322500.0
2011-10-28 10:30:00,38.87,39.22,38.87,39.07,323900.0,27.1448,27.3892,27.1448,27.2844,323900.0
2011-10-28 11:00:00,39.08,39.36,39.06,39.32,315100.0,27.2914,27.487,27.2775,27.459,315100.0
2011-10-28 11:30:00,39.33,39.42,38.83,38.89,330700.0,27.466,27.5289,27.1168,27.1587,330700.0
2011-10-28 12:00:00,38.88,39.14,38.87,38.96,166000.0,27.1518,27.3333,27.1448,27.2076,166000.0
2011-10-28 12:30:00,38.96,39.15,38.94,39.13,140900.0,27.2076,27.3403,27.1937,27.3263,140900.0
2011-10-28 13:00:00,39.14,39.33,39.05,39.29,174100.0,27.3333,27.466,27.2705,27.4381,174100.0
2011-10-28 13:30:00,39.29,39.31,39.03,39.11,236600.0,27.4381,27.4521,27.2565,27.3124,236600.0
2011-10-28 14:00:00,39.12,39.21,39.03,39.07,205700.0,27.3194,27.3822,27.2565,27.2844,205700.0
2011-10-28 14:30:00,39.07,39.17,39.0,39.09,213800.0,27.2844,27.3543,27.2356,27.2984,213800.0
2011-10-28 15:00:00,39.1,39.28,39.05,39.24,320300.0,27.3054,27.4311,27.2705,27.4032,320300.0
2011-10-28 15:30:00,39.24,39.41,39.15,39.32,681400.0,27.4032,27.5219,27.3403,27.459,681400.0
2011-10-31 09:30:00,38.61,38.79,37.89,37.99,363900.0,26.9632,27.0889,26.4604,26.5302,363900.0
2011-10-31 10:00:00,37.97,38.15,37.86,38.08,333700.0,26.5163,26.642,26.4394,26.5931,333700.0
2011-10-31 10:30:00,38.09,38.41,38.06,38.34,205700.0,26.6001,26.8235,26.5791,26.7747,205700.0
2011-10-31 11:00:00,38.33,38.44,38.18,38.21,231900.0,26.7677,26.8445,26.6629,26.6839,231900.0
2011-10-31 11:30:00,38.21,38.36,38.1,38.34,206500.0,26.6839,26.7886,26.6071,26.7747,206500.0
2011-10-31 12:00:00,38.33,38.39,37.97,37.97,190000.0,26.7677,26.8096,26.5163,26.5163,190000.0
2011-10-31 12:30:00,37.97,38.17,37.92,37.98,182400.0,26.5163,26.6559,26.4813,26.5232,182400.0
2011-10-31 13:00:00,37.98,38.11,37.95,38.01,154200.0,26.5232,26.614,26.5023,26.5442,154200.0
2011-10-31 13:30:00,38.01,38.3,37.99,38.19,190400.0,26.5442,26.7467,26.5302,26.6699,190400.0
2011-10-31 14:00:00,38.19,38.21,37.96,38.13,244900.0,26.6699,26.6839,26.5093,26.628,244900.0
2011-10-31 14:30:00,38.14,38.21,38.02,38.13,294200.0,26.635,26.6839,26.5512,26.628,294200.0
2011-10-31 15:00:00,38.13,38.17,38.0,38.04,462000.0,26.628,26.6559,26.5372,26.5652,462000.0
2011-10-31 15:30:00,38.04,38.16,37.77,37.78,1358700.0,26.5652,26.649,26.3766,26.3836,1358700.0
2011-11-01 09:30:00,36.2,36.9,35.83,36.87,843100.0,25.2802,25.769,25.0218,25.7481,843100.0
2011-11-01 10:00:00,36.86,37.37,36.63,37.29,411800.0,25.7411,26.0973,25.5805,26.0414,411800.0
2011-11-01 10:30:00,37.28,37.51,37.0,37.05,211800.0,26.0344,26.195,25.8389,25.8738,211800.0
2011-11-01 11:00:00,37.05,37.27,36.91,37.06,259900.0,25.8738,26.0274,25.776,25.8808,259900.0
2011-11-01 11:30:00,37.06,37.06,36.62,36.73,322500.0,25.8808,25.8808,25.5735,25.6503,322500.0
2011-11-01 12:00:00,36.73,37.02,36.58,36.95,224000.0,25.6503,25.8528,25.5456,25.804,224000.0
2011-11-01 12:30:00,36.94,37.24,36.85,36.85,276200.0,25.797,26.0065,25.7341,25.7341,276200.0
2011-11-01 13:00:00,36.84,37.32,36.8,37.27,181300.0,25.7271,26.0623,25.6992,26.0274,181300.0
2011-11-01 13:30:00,37.28,37.67,37.19,37.3,329600.0,26.0344,26.3068,25.9716,26.0484,329600.0
2011-11-01 14:00:00,37.28,37.88,37.23,37.74,338500.0,26.0344,26.4534,25.9995,26.3556,338500.0
2011-11-01 14:30:00,37.74,37.78,37.42,37.46,345000.0,26.3556,26.3836,26.1322,26.1601,345000.0
2011-11-01 15:00:00,37.46,37.5,37.13,37.27,445300.0,26.1601,26.188,25.9297,26.0274,445300.0
2011-11-01 15:30:00,37.25,37.48,37.02,37.11,1427500.0,26.0135,26.1741,25.8528,25.9157,1427500.0
2011-11-02 09:30:00,37.98,38.02,37.55,37.75,229400.0,26.5232,26.5512,26.223,26.3626,229400.0
2011-11-02 10:00:00,37.74,38.16,37.65,38.13,180100.0,26.3556,26.649,26.2928,26.628,180100.0
2011-11-02 10:30:00,38.12,38.37,37.95,38.26,248600.0,26.621,26.7956,26.5023,26.7188,248600.0
2011-11-02 11:00:00,38.26,38.34,38.13,38.14,174800.0,26.7188,26.7747,26.628,26.635,174800.0
2011-11-02 11:30:00,38.17,38.18,37.99,38.01,142800.0,26.6559,26.6629,26.5302,26.5442,142800.0
2011-11-02 12:00:00,38.01,38.09,37.92,38.0,105900.0,26.5442,26.6001,26.4813,26.5372,105900.0
2011-11-02 12:30:00,37.98,38.14,37.78,37.79,163200.0,26.5232,26.635,26.3836,26.3906,163200.0
2011-11-02 13:00:00,37.79,37.95,37.53,37.65,334600.0,26.3906,26.5023,26.209,26.2928,334600.0
2011-11-02 13:30:00,37.63,37.75,37.5,37.52,279000.0,26.2788,26.3626,26.188,26.202,279000.0
2011-11-02 14:00:00,37.51,37.69,37.4,37.56,331300.0,26.195,26.3207,26.1182,26.2299,331300.0
2011-11-02 14:30:00,37.56,37.81,37.5,37.76,344100.0,26.2299,26.4045,26.188,26.3696,344100.0
2011-11-02 15:00:00,37.77,37.98,37.65,37.8,429300.0,26.3766,26.5232,26.2928,26.3975,429300.0
2011-11-02 15:30:00,37.81,37.96,37.67,37.85,899100.0,26.4045,26.5093,26.3068,26.4325,899100.0
2011-11-03 09:30:00,38.23,38.38,37.9,38.02,254400.0,26.6978,26.8026,26.4674,26.5512,254400.0
2011-11-03 10:00:00,38.03,38.17,37.6,38.09,251100.0,26.5582,26.6559,26.2579,26.6001,251100.0
2011-11-03 10:30:00,38.1,38.51,38.07,38.36,205200.0,26.6071,26.8934,26.5861,26.7886,205200.0
2011-11-03 11:00:00,38.35,38.57,38.23,38.54,192400.0,26.7816,26.9353,26.6978,26.9143,192400.0
2011-11-03 11:30:00,38.55,38.6,38.21,38.23,151300.0,26.9213,26.9562,26.6839,26.6978,151300.0
2011-11-03 12:00:00,38.22,38.44,38.2,38.43,92200.0,26.6909,26.8445,26.6769,26.8375,92200.0
2011-11-03 12:30:00,38.43,38.6,38.29,38.54,112600.0,26.8375,26.9562,26.7397,26.9143,112600.0
2011-11-03 13:00:00,38.54,38.65,38.45,38.46,153000.0,26.9143,26.9911,26.8515,26.8585,153000.0
2011-11-03 13:30:00,38.46,38.75,38.41,38.58,119700.0,26.8585,27.061,26.8235,26.9423,119700.0
2011-11-03 14:00:00,38.58,38.69,38.42,38.47,192000.0,26.9423,27.0191,26.8305,26.8654,192000.0
2011-11-03 14:30:00,38.47,38.57,38.3,38.38,107500.0,26.8654,26.9353,26.7467,26.8026,107500.0
2011-11-03 15:00:00,38.38,38.62,38.38,38.56,193600.0,26.8026,26.9702,26.8026,26.9283,193600.0
2011-11-03 15:30:00,38.55,38.65,38.44,38.55,571500.0,26.9213,26.9911,26.8445,26.9213,571500.0
2011-11-04 09:30:00,38.21,38.73,38.01,38.18,278100.0,26.6839,27.047,26.5442,26.6629,278100.0
2011-11-04 10:00:00,38.18,38.42,38.09,38.14,168300.0,26.6629,26.8305,26.6001,26.635,168300.0
2011-11-04 10:30:00,38.12,38.2,37.87,38.2,154300.0,26.621,26.6769,26.4464,26.6769,154300.0
2011-11-04 11:00:00,38.21,38.35,38.11,38.27,93400.0,26.6839,26.7816,26.614,26.7258,93400.0
2011-11-04 11:30:00,38.26,38.47,38.25,38.47,113400.0,26.7188,26.8654,26.7118,26.8654,113400.0
2011-11-04 12:00:00,38.47,38.73,38.47,38.72,163700.0,26.8654,27.047,26.8654,27.04,163700.0
2011-11-04 12:30:00,38.72,38.8,38.54,38.75,161300.0,27.04,27.0959,26.9143,27.061,161300.0
2011-11-04 13:00:00,38.75,38.97,38.66,38.96,165000.0,27.061,27.2146,26.9981,27.2076,165000.0
2011-11-04 13:30:00,38.96,39.23,38.86,39.02,326800.0,27.2076,27.3962,27.1378,27.2495,326800.0
2011-11-04 14:00:00,39.01,39.09,38.92,39.06,119000.0,27.2425,27.2984,27.1797,27.2775,119000.0
2011-11-04 14:30:00,39.06,39.09,38.88,38.96,120400.0,27.2775,27.2984,27.1518,27.2076,120400.0
2011-11-04 15:00:00,38.95,38.95,38.73,38.89,257200.0,27.2006,27.2006,27.047,27.1587,257200.0
2011-11-04 15:30:00,38.89,39.12,38.86,39.02,668700.0,27.1587,27.3194,27.1378,27.2495,668700.0
2011-11-07 09:30:00,39.0,39.56,38.88,39.16,256500.0,27.2356,27.6266,27.1518,27.3473,256500.0
2011-11-07 10:00:00,39.17,39.2,38.69,38.77,281200.0,27.3543,27.3752,27.0191,27.0749,281200.0
2011-11-07 10:30:00,38.76,38.77,38.45,38.53,256300.0,27.068,27.0749,26.8515,26.9073,256300.0
2011-11-07 11:00:00,38.52,38.69,38.47,38.53,168200.0,26.9004,27.0191,26.8654,26.9073,168200.0
2011-11-07 11:30:00,38.53,38.65,38.44,38.47,163500.0,26.9073,26.9911,26.8445,26.8654,163500.0
2011-11-07 12:00:00,38.47,38.65,38.33,38.37,113200.0,26.8654,26.9911,26.7677,26.7956,113200.0
2011-11-07 12:30:00,38.37,38.52,38.27,38.5,140400.0,26.7956,26.9004,26.7258,26.8864,140400.0
2011-11-07 13:00:00,38.5,38.68,38.44,38.66,109100.0,26.8864,27.0121,26.8445,26.9981,109100.0
2011-11-07 13:30:00,38.67,38.81,38.48,38.77,143600.0,27.0051,27.1029,26.8724,27.0749,143600.0
2011-11-07 14:00:00,38.78,38.88,38.68,38.82,168300.0,27.0819,27.1518,27.0121,27.1099,168300.0
2011-11-07 14:30:00,38.8,38.81,38.66,38.81,221700.0,27.0959,27.1029,26.9981,27.1029,221700.0
2011-11-07 15:00:00,38.81,38.91,38.73,38.77,232400.0,27.1029,27.1727,27.047,27.0749,232400.0
2011-11-07 15:30:00,38.76,39.04,38.73,38.96,519500.0,27.068,27.2635,27.047,27.2076,519500.0
2011-11-08 09:30:00,39.17,39.46,39.02,39.43,216900.0,27.3543,27.5568,27.2495,27.5359,216900.0
2011-11-08 10:00:00,39.43,39.46,38.8,38.91,295700.0,27.5359,27.5568,27.0959,27.1727,295700.0
2011-11-08 10:30:00,38.9,39.23,38.85,39.05,189400.0,27.1657,27.3962,27.1308,27.2705,189400.0
2011-11-08 11:00:00,39.04,39.2,38.9,39.03,247200.0,27.2635,27.3752,27.1657,27.2565,247200.0
2011-11-08 11:30:00,39.02,39.15,38.93,39.06,146700.0,27.2495,27.3403,27.1867,27.2775,146700.0
2011-11-08 12:00:00,39.06,39.3,38.99,39.21,148700.0,27.2775,27.4451,27.2286,27.3822,148700.0
2011-11-08 12:30:00,39.21,39.35,39.18,39.26,119100.0,27.3822,27.48,27.3613,27.4171,119100.0
2011-11-08 13:00:00,39.26,39.31,39.1,39.25,81800.0,27.4171,27.4521,27.3054,27.4102,81800.0
2011-11-08 13:30:00,39.25,39.56,39.15,39.43,201700.0,27.4102,27.6266,27.3403,27.5359,201700.0
2011-11-08 14:00:00,39.44,39.58,39.33,39.58,211500.0,27.5428,27.6406,27.466,27.6406,211500.0
2011-11-08 14:30:00,39.59,39.6,39.46,39.53,181700.0,27.6476,27.6546,27.5568,27.6057,181700.0
2011-11-08 15:00:00,39.53,39.58,39.4,39.5,252400.0,27.6057,27.6406,27.5149,27.5847,252400.0
2011-11-08 15:30:00,39.5,39.6,39.45,39.56,611000.0,27.5847,27.6546,27.5498,27.6266,611000.0
2011-11-09 09:30:00,38.33,38.76,38.22,38.36,413600.0,26.7677,27.068,26.6909,26.7886,413600.0
2011-11-09 10:00:00,38.36,38.6,38.31,38.4,233400.0,26.7886,26.9562,26.7537,26.8166,233400.0
2011-11-09 10:30:00,38.39,38.53,38.14,38.29,296800.0,26.8096,26.9073,26.635,26.7397,296800.0
2011-11-09 11:00:00,38.29,38.66,38.25,38.43,172200.0,26.7397,26.9981,26.7118,26.8375,172200.0
2011-11-09 11:30:00,38.44,38.59,38.35,38.4,143600.0,26.8445,26.9492,26.7816,26.8166,143600.0
2011-11-09 12:00:00,38.41,38.46,38.17,38.2,160500.0,26.8235,26.8585,26.6559,26.6769,160500.0
2011-11-09 12:30:00,38.19,38.3,38.15,38.28,92300.0,26.6699,26.7467,26.642,26.7328,92300.0
2011-11-09 13:00:00,38.29,38.35,38.0,38.06,123600.0,26.7397,26.7816,26.5372,26.5791,123600.0
2011-11-09 13:30:00,38.05,38.1,37.64,37.77,203700.0,26.5721,26.6071,26.2858,26.3766,203700.0
2011-11-09 14:00:00,37.76,37.87,37.5,37.78,359900.0,26.3696,26.4464,26.188,26.3836,359900.0
2011-11-09 14:30:00,37.77,37.89,37.59,37.78,360900.0,26.3766,26.4604,26.2509,26.3836,360900.0
2011-11-09 15:00:00,37.77,38.02,37.75,37.79,442100.0,26.3766,26.5512,26.3626,26.3906,442100.0
2011-11-09 15:30:00,37.79,37.82,37.56,37.67,992500.0,26.3906,26.4115,26.2299,26.3068,992500.0
2011-11-10 09:30:00,38.24,38.55,38.07,38.11,277100.0,26.7048,26.9213,26.5861,26.614,277100.0
2011-11-10 10:00:00,38.12,38.28,37.88,37.88,283600.0,26.621,26.7328,26.4534,26.4534,283600.0
2011-11-10 10:30:00,37.88,38.1,37.77,38.05,180700.0,26.4534,26.6071,26.3766,26.5721,180700.0
2011-11-10 11:00:00,38.05,38.27,38.0,38.19,150400.0,26.5721,26.7258,26.5372,26.6699,150400.0
2011-11-10 11:30:00,38.19,38.59,38.11,38.46,196000.0,26.6699,26.9492,26.614,26.8585,196000.0
2011-11-10 12:00:00,38.44,38.55,38.32,38.34,130600.0,26.8445,26.9213,26.7607,26.7747,130600.0
2011-11-10 12:30:00,38.35,38.51,38.18,38.49,131600.0,26.7816,26.8934,26.6629,26.8794,131600.0
2011-11-10 13:00:00,38.49,38.77,38.43,38.61,141600.0,26.8794,27.0749,26.8375,26.9632,141600.0
2011-11-10 13:30:00,38.62,38.69,38.46,38.64,128400.0,26.9702,27.0191,26.8585,26.9842,128400.0
2011-11-10 14:00:00,38.64,38.66,38.35,38.38,186300.0,26.9842,26.9981,26.7816,26.8026,186300.0
2011-11-10 14:30:00,38.37,38.51,38.15,38.16,142800.0,26.7956,26.8934,26.642,26.649,142800.0
2011-11-10 15:00:00,38.16,38.47,38.14,38.37,211200.0,26.649,26.8654,26.635,26.7956,211200.0
2011-11-10 15:30:00,38.37,38.51,38.23,38.38,545600.0,26.7956,26.8934,26.6978,26.8026,545600.0
2011-11-11 09:30:00,39.15,39.5,39.05,39.3,333800.0,27.3403,27.5847,27.2705,27.4451,333800.0
2011-11-11 10:00:00,39.33,39.52,39.27,39.5,193700.0,27.466,27.5987,27.4241,27.5847,193700.0
2011-11-11 10:30:00,39.5,39.98,39.5,39.81,359800.0,27.5847,27.9199,27.5847,27.8012,359800.0
2011-11-11 11:00:00,39.81,39.96,39.75,39.83,337400.0,27.8012,27.906,27.7593,27.8152,337400.0
2011-11-11 11:30:00,39.84,39.89,39.68,39.8,144200.0,27.8222,27.8571,27.7104,27.7942,144200.0
2011-11-11 12:00:00,39.78,39.84,39.66,39.75,179600.0,27.7803,27.8222,27.6965,27.7593,179600.0
2011-11-11 12:30:00,39.73,39.84,39.66,39.82,128500.0,27.7454,27.8222,27.6965,27.8082,128500.0
2011-11-11 13:00:00,39.83,39.93,39.73,39.76,98000.0,27.8152,27.885,27.7454,27.7663,98000.0
2011-11-11 13:30:00,39.77,39.79,39.66,39.72,135400.0,27.7733,27.7873,27.6965,27.7384,135400.0
2011-11-11 14:00:00,39.72,39.81,39.67,39.8,165000.0,27.7384,27.8012,27.7035,27.7942,165000.0
2011-11-11 14:30:00,39.81,39.88,39.68,39.7,196800.0,27.8012,27.8501,27.7104,27.7244,196800.0
2011-11-11 15:00:00,39.7,39.72,39.56,39.69,276000.0,27.7244,27.7384,27.6266,27.7174,276000.0
2011-11-11 15:30:00,39.69,39.77,39.55,39.7,554700.0,27.7174,27.7733,27.6197,27.7244,554700.0
2011-11-14 09:30:00,39.51,39.62,39.17,39.3,210600.0,27.5917,27.6685,27.3543,27.4451,210600.0
2011-11-14 10:00:00,39.28,39.55,39.2,39.44,225700.0,27.4311,27.6197,27.3752,27.5428,225700.0
2011-11-14 10:30:00,39.44,39.46,39.16,39.33,160200.0,27.5428,27.5568,27.3473,27.466,160200.0
2011-11-14 11:00:00,39.31,39.47,39.28,39.38,211500.0,27.4521,27.5638,27.4311,27.5009,211500.0
2011-11-14 11:30:00,39.39,39.5,39.11,39.23,125100.0,27.5079,27.5847,27.3124,27.3962,125100.0
2011-11-14 12:00:00,39.22,39.31,39.05,39.14,95000.0,27.3892,27.4521,27.2705,27.3333,95000.0
2011-11-14 12:30:00,39.12,39.21,39.01,39.2,107700.0,27.3194,27.3822,27.2425,27.3752,107700.0
2011-11-14 13:00:00,39.19,39.3,39.11,39.25,118500.0,27.3683,27.4451,27.3124,27.4102,118500.0
2011-11-14 13:30:00,39.25,39.38,39.19,39.26,128300.0,27.4102,27.5009,27.3683,27.4171,128300.0
2011-11-14 14:00:00,39.26,39.32,39.12,39.14,123000.0,27.4171,27.459,27.3194,27.3333,123000.0
2011-11-14 14:30:00,39.14,39.2,38.96,39.0,182600.0,27.3333,27.3752,27.2076,27.2356,182600.0
2011-11-14 15:00:00,39.01,39.28,39.0,39.22,222200.0,27.2425,27.4311,27.2356,27.3892,222200.0
2011-11-14 15:30:00,39.23,39.37,39.19,39.27,391100.0,27.3962,27.494,27.3683,27.4241,391100.0
2011-11-15 09:30:00,39.0,39.48,38.86,39.38,226400.0,27.2356,27.5708,27.1378,27.5009,226400.0
2011-11-15 10:00:00,39.36,39.41,38.98,39.25,175500.0,27.487,27.5219,27.2216,27.4102,175500.0
2011-11-15 10:30:00,39.25,39.48,39.14,39.14,134000.0,27.4102,27.5708,27.3333,27.3333,134000.0
2011-11-15 11:00:00,39.13,39.27,38.93,39.02,99900.0,27.3263,27.4241,27.1867,27.2495,99900.0
2011-11-15 11:30:00,39.01,39.15,38.83,39.13,103300.0,27.2425,27.3403,27.1168,27.3263,103300.0
2011-11-15 12:00:00,39.11,39.38,39.1,39.33,96400.0,27.3124,27.5009,27.3054,27.466,96400.0
2011-11-15 12:30:00,39.34,39.59,39.29,39.51,121200.0,27.473,27.6476,27.4381,27.5917,121200.0
2011-11-15 13:00:00,39.51,39.62,39.44,39.53,109800.0,27.5917,27.6685,27.5428,27.6057,109800.0
2011-11-15 13:30:00,39.54,39.66,39.5,39.57,85800.0,27.6127,27.6965,27.5847,27.6336,85800.0
2011-11-15 14:00:00,39.56,39.67,39.44,39.47,114100.0,27.6266,27.7035,27.5428,27.5638,114100.0
2011-11-15 14:30:00,39.49,39.63,39.49,39.57,82400.0,27.5778,27.6755,27.5778,27.6336,82400.0
2011-11-15 15:00:00,39.57,39.77,39.57,39.76,152400.0,27.6336,27.7733,27.6336,27.7663,152400.0
2011-11-15 15:30:00,39.75,39.78,39.55,39.56,416800.0,27.7593,27.7803,27.6197,27.6266,416800.0
2011-11-16 09:30:00,39.0,39.35,38.92,39.19,175600.0,27.2356,27.48,27.1797,27.3683,175600.0
2011-11-16 10:00:00,39.2,39.36,39.05,39.14,270200.0,27.3752,27.487,27.2705,27.3333,270200.0
2011-11-16 10:30:00,39.14,39.55,39.07,39.48,173300.0,27.3333,27.6197,27.2844,27.5708,173300.0
2011-11-16 11:00:00,39.51,39.65,39.44,39.49,96000.0,27.5917,27.6895,27.5428,27.5778,96000.0
2011-11-16 11:30:00,39.51,39.59,39.32,39.35,69500.0,27.5917,27.6476,27.459,27.48,69500.0
2011-11-16 12:00:00,39.33,39.42,39.3,39.33,45900.0,27.466,27.5289,27.4451,27.466,45900.0
2011-11-16 12:30:00,39.33,39.48,39.29,39.39,70400.0,27.466,27.5708,27.4381,27.5079,70400.0
2011-11-16 13:00:00,39.42,39.56,39.38,39.52,54500.0,27.5289,27.6266,27.5009,27.5987,54500.0
2011-11-16 13:30:00,39.52,39.72,39.51,39.65,145600.0,27.5987,27.7384,27.5917,27.6895,145600.0
2011-11-16 14:00:00,39.65,39.67,39.49,39.55,92200.0,27.6895,27.7035,27.5778,27.6197,92200.0
2011-11-16 14:30:00,39.55,39.66,39.5,39.57,195600.0,27.6197,27.6965,27.5847,27.6336,195600.0
2011-11-16 15:00:00,39.57,39.58,39.21,39.21,322400.0,27.6336,27.6406,27.3822,27.3822,322400.0
2011-11-16 15:30:00,39.21,39.21,38.82,38.89,993400.0,27.3822,27.3822,27.1099,27.1587,993400.0
2011-11-17 09:30:00,38.72,38.95,38.53,38.92,224700.0,27.04,27.2006,26.9073,27.1797,224700.0
2011-11-17 10:00:00,38.91,39.16,38.73,39.16,260100.0,27.1727,27.3473,27.047,27.3473,260100.0
2011-11-17 10:30:00,39.14,39.15,38.89,38.89,172200.0,27.3333,27.3403,27.1587,27.1587,172200.0
2011-11-17 11:00:00,38.89,38.96,38.66,38.74,184000.0,27.1587,27.2076,26.9981,27.054,184000.0
2011-11-17 11:30:00,38.74,38.91,38.66,38.74,137900.0,27.054,27.1727,26.9981,27.054,137900.0
2011-11-17 12:00:00,38.75,38.78,38.46,38.52,142100.0,27.061,27.0819,26.8585,26.9004,142100.0
2011-11-17 12:30:00,38.51,38.51,37.82,38.22,493700.0,26.8934,26.8934,26.4115,26.6909,493700.0
2011-11-17 13:00:00,38.22,38.26,37.95,38.19,182000.0,26.6909,26.7188,26.5023,26.6699,182000.0
2011-11-17 13:30:00,38.18,38.19,37.74,38.09,222900.0,26.6629,26.6699,26.3556,26.6001,222900.0
2011-11-17 14:00:00,38.07,38.13,37.76,37.91,326900.0,26.5861,26.628,26.3696,26.4744,326900.0
2011-11-17 14:30:00,37.9,38.18,37.89,38.15,228900.0,26.4674,26.6629,26.4604,26.642,228900.0
2011-11-17 15:00:00,38.14,38.22,38.0,38.02,317700.0,26.635,26.6909,26.5372,26.5512,317700.0
2011-11-17 15:30:00,38.01,38.06,37.75,38.0,698200.0,26.5442,26.5791,26.3626,26.5372,698200.0
2011-11-18 09:30:00,38.35,38.53,38.05,38.44,444000.0,26.7816,26.9073,26.5721,26.8445,444000.0
2011-11-18 10:00:00,38.42,38.45,38.04,38.17,201800.0,26.8305,26.8515,26.5652,26.6559,201800.0
2011-11-18 10:30:00,38.18,38.65,38.16,38.55,131600.0,26.6629,26.9911,26.649,26.9213,131600.0
2011-11-18 11:00:00,38.54,38.66,38.4,38.44,191900.0,26.9143,26.9981,26.8166,26.8445,191900.0
2011-11-18 11:30:00,38.45,38.49,38.13,38.17,119300.0,26.8515,26.8794,26.628,26.6559,119300.0
2011-11-18 12:00:00,38.18,38.19,37.89,38.11,120300.0,26.6629,26.6699,26.4604,26.614,120300.0
2011-11-18 12:30:00,38.08,38.19,38.04,38.05,81100.0,26.5931,26.6699,26.5652,26.5721,81100.0
2011-11-18 13:00:00,38.05,38.31,38.05,38.31,64300.0,26.5721,26.7537,26.5721,26.7537,64300.0
2011-11-18 13:30:00,38.3,38.59,38.3,38.42,150200.0,26.7467,26.9492,26.7467,26.8305,150200.0
2011-11-18 14:00:00,38.43,38.59,38.29,38.34,141600.0,26.8375,26.9492,26.7397,26.7747,141600.0
2011-11-18 14:30:00,38.34,38.42,38.1,38.15,139300.0,26.7747,26.8305,26.6071,26.642,139300.0
2011-11-18 15:00:00,38.15,38.22,38.03,38.1,202000.0,26.642,26.6909,26.5582,26.6071,202000.0
2011-11-18 15:30:00,38.1,38.29,38.05,38.18,382400.0,26.6071,26.7397,26.5721,26.6629,382400.0
2011-11-21 09:30:00,37.27,37.43,36.91,37.01,399700.0,26.0274,26.1392,25.776,25.8459,399700.0
2011-11-21 10:00:00,37.02,37.35,36.92,37.26,248700.0,25.8528,26.0833,25.783,26.0204,248700.0
2011-11-21 10:30:00,37.26,37.3,36.82,36.85,200100.0,26.0204,26.0484,25.7132,25.7341,200100.0
2011-11-21 11:00:00,36.84,37.17,36.78,37.04,188500.0,25.7271,25.9576,25.6852,25.8668,188500.0
2011-11-21 11:30:00,37.02,37.03,36.71,37.01,222800.0,25.8528,25.8598,25.6363,25.8459,222800.0
2011-11-21 12:00:00,37.03,37.13,36.96,37.02,104300.0,25.8598,25.9297,25.8109,25.8528,104300.0
2011-11-21 12:30:00,37.02,37.18,36.98,37.12,186600.0,25.8528,25.9646,25.8249,25.9227,186600.0
2011-11-21 13:00:00,37.11,37.3,37.11,37.19,169500.0,25.9157,26.0484,25.9157,25.9716,169500.0
2011-11-21 13:30:00,37.19,37.21,37.09,37.11,123400.0,25.9716,25.9855,25.9017,25.9157,123400.0
2011-11-21 14:00:00,37.1,37.46,37.07,37.3,222700.0,25.9087,26.1601,25.8878,26.0484,222700.0
2011-11-21 14:30:00,37.3,37.59,37.28,37.34,211700.0,26.0484,26.2509,26.0344,26.0763,211700.0
2011-11-21 15:00:00,37.33,37.61,37.2,37.56,270000.0,26.0693,26.2649,25.9785,26.2299,270000.0
2011-11-21 15:30:00,37.55,37.69,37.43,37.44,532400.0,26.223,26.3207,26.1392,26.1461,532400.0
2011-11-22 09:30:00,37.44,37.62,37.08,37.39,173800.0,26.1461,26.2718,25.8947,26.1112,173800.0
2011-11-22 10:00:00,37.4,37.5,37.13,37.34,162100.0,26.1182,26.188,25.9297,26.0763,162100.0
2011-11-22 10:30:00,37.34,37.37,36.83,36.88,207000.0,26.0763,26.0973,25.7201,25.7551,207000.0
2011-11-22 11:00:00,36.88,37.06,36.82,36.97,137700.0,25.7551,25.8808,25.7132,25.8179,137700.0
2011-11-22 11:30:00,36.97,37.0,36.75,36.93,160200.0,25.8179,25.8389,25.6643,25.79,160200.0
2011-11-22 12:00:00,36.94,37.5,36.94,37.3,280100.0,25.797,26.188,25.797,26.0484,280100.0
2011-11-22 12:30:00,37.31,37.5,37.25,37.49,119900.0,26.0554,26.188,26.0135,26.1811,119900.0
2011-11-22 13:00:00,37.5,37.67,37.38,37.45,126300.0,26.188,26.3068,26.1042,26.1531,126300.0
2011-11-22 13:30:00,37.44,37.63,37.25,37.25,155800.0,26.1461,26.2788,26.0135,26.0135,155800.0
2011-11-22 14:00:00,37.25,37.39,37.13,37.23,139800.0,26.0135,26.1112,25.9297,25.9995,139800.0
2011-11-22 14:30:00,37.22,37.31,37.05,37.12,129500.0,25.9925,26.0554,25.8738,25.9227,129500.0
2011-11-22 15:00:00,37.13,37.25,37.01,37.2,194700.0,25.9297,26.0135,25.8459,25.9785,194700.0
2011-11-22 15:30:00,37.19,37.28,37.12,37.19,356600.0,25.9716,26.0344,25.9227,25.9716,356600.0
2011-11-23 09:30:00,36.65,36.76,36.36,36.37,302800.0,25.5944,25.6713,25.3919,25.3989,302800.0
2011-11-23 10:00:00,36.37,36.39,35.91,36.0,391600.0,25.3989,25.4129,25.0777,25.1405,391600.0
2011-11-23 10:30:00,36.0,36.0,35.72,35.75,377500.0,25.1405,25.1405,24.945,24.9659,377500.0
2011-11-23 11:00:00,35.74,35.81,35.55,35.56,188100.0,24.959,25.0078,24.8263,24.8332,188100.0
2011-11-23 11:30:00,35.56,35.76,35.46,35.69,221900.0,24.8332,24.9729,24.7634,24.924,221900.0
2011-11-23 12:00:00,35.68,35.79,35.6,35.63,115600.0,24.917,24.9939,24.8612,24.8821,115600.0
2011-11-23 12:30:00,35.62,35.82,35.56,35.78,105500.0,24.8751,25.0148,24.8332,24.9869,105500.0
2011-11-23 13:00:00,35.77,35.87,35.61,35.72,174100.0,24.9799,25.0497,24.8682,24.945,174100.0
2011-11-23 13:30:00,35.72,35.78,35.51,35.55,173400.0,24.945,24.9869,24.7983,24.8263,173400.0
2011-11-23 14:00:00,35.55,35.57,35.43,35.5,207800.0,24.8263,24.8402,24.7425,24.7913,207800.0
2011-11-23 14:30:00,35.5,35.6,35.46,35.57,165400.0,24.7913,24.8612,24.7634,24.8402,165400.0
2011-11-23 15:00:00,35.57,35.8,35.51,35.62,326000.0,24.8402,25.0009,24.7983,24.8751,326000.0
2011-11-23 15:30:00,35.63,35.83,35.45,35.47,669100.0,24.8821,25.0218,24.7564,24.7704,669100.0
2011-11-25 09:30:00,35.25,35.96,35.25,35.76,220100.0,24.6168,25.1126,24.6168,24.9729,220100.0
2011-11-25 10:00:00,35.74,36.02,35.73,35.8,191200.0,24.959,25.1545,24.952,25.0009,191200.0
2011-11-25 10:30:00,35.79,36.0,35.77,35.87,129600.0,24.9939,25.1405,24.9799,25.0497,129600.0
2011-11-25 11:00:00,35.87,35.98,35.8,35.84,157300.0,25.0497,25.1266,25.0009,25.0288,157300.0
2011-11-25 11:30:00,35.84,35.9,35.49,35.57,153200.0,25.0288,25.0707,24.7844,24.8402,153200.0
2011-11-25 12:00:00,35.56,35.71,35.54,35.71,107700.0,24.8332,24.938,24.8193,24.938,107700.0
2011-11-25 12:30:00,35.71,35.82,35.55,35.56,338400.0,24.938,25.0148,24.8263,24.8332,338400.0
2011-11-28 09:30:00,37.04,37.37,36.95,37.21,446100.0,25.8668,26.0973,25.804,25.9855,446100.0
2011-11-28 10:00:00,37.21,37.29,37.07,37.11,318000.0,25.9855,26.0414,25.8878,25.9157,318000.0
2011-11-28 10:30:00,37.12,37.16,36.71,36.76,415600.0,25.9227,25.9506,25.6363,25.6713,415600.0
2011-11-28 11:00:00,36.77,36.92,36.68,36.79,259200.0,25.6782,25.783,25.6154,25.6922,259200.0
2011-11-28 11:30:00,36.79,36.88,36.52,36.52,521800.0,25.6922,25.7551,25.5037,25.5037,521800.0
2011-11-28 12:00:00,36.52,36.73,36.3,36.62,575800.0,25.5037,25.6503,25.35,25.5735,575800.0
2011-11-28 12:30:00,36.61,36.64,36.46,36.58,143200.0,25.5665,25.5875,25.4618,25.5456,143200.0
2011-11-28 13:00:00,36.57,36.82,36.55,36.82,143500.0,25.5386,25.7132,25.5246,25.7132,143500.0
2011-11-28 13:30:00,36.82,36.89,36.63,36.66,150200.0,25.7132,25.7621,25.5805,25.6014,150200.0
2011-11-28 14:00:00,36.66,36.79,36.59,36.61,288000.0,25.6014,25.6922,25.5525,25.5665,288000.0
2011-11-28 14:30:00,36.63,36.66,36.51,36.59,209100.0,25.5805,25.6014,25.4967,25.5525,209100.0
2011-11-28 15:00:00,36.59,36.66,36.44,36.47,290200.0,25.5525,25.6014,25.4478,25.4687,290200.0
2011-11-28 15:30:00,36.47,36.81,36.45,36.79,742700.0,25.4687,25.7062,25.4548,25.6922,742700.0
2011-11-29 09:30:00,36.9,36.98,36.32,36.75,1043000.0,25.769,25.8249,25.364,25.6643,1043000.0
2011-11-29 10:00:00,36.79,37.2,36.73,37.15,367900.0,25.6922,25.9785,25.6503,25.9436,367900.0
2011-11-29 10:30:00,37.14,37.25,36.92,37.0,187300.0,25.9366,26.0135,25.783,25.8389,187300.0
2011-11-29 11:00:00,37.0,37.2,36.87,37.15,158900.0,25.8389,25.9785,25.7481,25.9436,158900.0
2011-11-29 11:30:00,37.15,37.3,36.96,37.02,221400.0,25.9436,26.0484,25.8109,25.8528,221400.0
2011-11-29 12:00:00,37.03,37.29,37.02,37.27,161500.0,25.8598,26.0414,25.8528,26.0274,161500.0
2011-11-29 12:30:00,37.28,37.28,37.04,37.13,117800.0,26.0344,26.0344,25.8668,25.9297,117800.0
2011-11-29 13:00:00,37.11,37.12,36.95,37.05,117100.0,25.9157,25.9227,25.804,25.8738,117100.0
2011-11-29 13:30:00,37.04,37.05,36.85,36.89,145200.0,25.8668,25.8738,25.7341,25.7621,145200.0
2011-11-29 14:00:00,36.88,36.92,36.75,36.83,146600.0,25.7551,25.783,25.6643,25.7201,146600.0
2011-11-29 14:30:00,36.83,36.94,36.75,36.85,196600.0,25.7201,25.797,25.6643,25.7341,196600.0
2011-11-29 15:00:00,36.86,37.05,36.8,36.95,296100.0,25.7411,25.8738,25.6992,25.804,296100.0
2011-11-29 15:30:00,36.95,37.06,36.76,36.81,514500.0,25.804,25.8808,25.6713,25.7062,514500.0
2011-11-30 09:30:00,38.42,39.08,38.01,38.99,1287300.0,26.8305,27.2914,26.5442,27.2286,1287300.0
2011-11-30 10:00:00,38.99,39.34,38.98,39.29,362600.0,27.2286,27.473,27.2216,27.4381,362600.0
2011-11-30 10:30:00,39.29,39.38,39.14,39.22,465800.0,27.4381,27.5009,27.3333,27.3892,465800.0
2011-11-30 11:00:00,39.22,39.22,39.01,39.03,163400.0,27.3892,27.3892,27.2425,27.2565,163400.0
2011-11-30 11:30:00,39.03,39.15,38.95,39.05,257900.0,27.2565,27.3403,27.2006,27.2705,257900.0
2011-11-30 12:00:00,39.04,39.06,38.95,39.0,199000.0,27.2635,27.2775,27.2006,27.2356,199000.0
2011-11-30 12:30:00,39.01,39.07,38.83,38.96,205400.0,27.2425,27.2844,27.1168,27.2076,205400.0
2011-11-30 13:00:00,38.97,39.03,38.94,38.98,104100.0,27.2146,27.2565,27.1937,27.2216,104100.0
2011-11-30 13:30:00,38.97,39.1,38.95,39.01,218000.0,27.2146,27.3054,27.2006,27.2425,218000.0
2011-11-30 14:00:00,39.02,39.08,38.85,38.86,228500.0,27.2495,27.2914,27.1308,27.1378,228500.0
2011-11-30 14:30:00,38.87,38.91,38.73,38.9,256900.0,27.1448,27.1727,27.047,27.1657,256900.0
2011-11-30 15:00:00,38.9,39.1,38.88,39.04,489300.0,27.1657,27.3054,27.1518,27.2635,489300.0
2011-11-30 15:30:00,39.05,39.45,39.02,39.4,878500.0,27.2705,27.5498,27.2495,27.5149,878500.0
2011-12-01 09:30:00,39.15,39.74,39.1,39.68,407100.0,27.3403,27.7523,27.3054,27.7104,407100.0
2011-12-01 10:00:00,39.67,39.77,39.41,39.5,378400.0,27.7035,27.7733,27.5219,27.5847,378400.0
2011-12-01 10:30:00,39.5,39.51,39.3,39.36,330300.0,27.5847,27.5917,27.4451,27.487,330300.0
2011-12-01 11:00:00,39.36,39.42,39.02,39.17,305900.0,27.487,27.5289,27.2495,27.3543,305900.0
2011-12-01 11:30:00,39.17,39.35,39.14,39.33,241900.0,27.3543,27.48,27.3333,27.466,241900.0
2011-12-01 12:00:00,39.33,39.33,39.23,39.31,136100.0,27.466,27.466,27.3962,27.4521,136100.0
2011-12-01 12:30:00,39.32,39.34,39.05,39.07,144700.0,27.459,27.473,27.2705,27.2844,144700.0
2011-12-01 13:00:00,39.09,39.14,39.0,39.12,134400.0,27.2984,27.3333,27.2356,27.3194,134400.0
2011-12-01 13:30:00,39.11,39.42,39.07,39.41,384200.0,27.3124,27.5289,27.2844,27.5219,384200.0
2011-12-01 14:00:00,39.42,39.46,39.35,39.41,274900.0,27.5289,27.5568,27.48,27.5219,274900.0
2011-12-01 14:30:00,39.41,39.5,39.39,39.46,179500.0,27.5219,27.5847,27.5079,27.5568,179500.0
2011-12-01 15:00:00,39.46,39.61,39.43,39.56,311000.0,27.5568,27.6616,27.5359,27.6266,311000.0
2011-12-01 15:30:00,39.57,39.59,39.39,39.47,754000.0,27.6336,27.6476,27.5079,27.5638,754000.0
2011-12-02 09:30:00,40.05,40.82,39.91,40.62,946000.0,27.9688,28.5066,27.8711,28.3669,946000.0
2011-12-02 10:00:00,40.61,40.98,40.58,40.9,642600.0,28.3599,28.6183,28.339,28.5624,642600.0
2011-12-02 10:30:00,40.89,41.18,40.87,40.95,583700.0,28.5554,28.758,28.5415,28.5973,583700.0
2011-12-02 11:00:00,40.95,40.99,40.51,40.73,319300.0,28.5973,28.6253,28.2901,28.4437,319300.0
2011-12-02 11:30:00,40.73,40.78,40.35,40.46,326100.0,28.4437,28.4786,28.1783,28.2552,326100.0
2011-12-02 12:00:00,40.47,40.6,40.34,40.55,216700.0,28.2621,28.3529,28.1714,28.318,216700.0
2011-12-02 12:30:00,40.55,40.65,40.46,40.63,174600.0,28.318,28.3878,28.2552,28.3739,174600.0
2011-12-02 13:00:00,40.62,40.68,40.49,40.49,200400.0,28.3669,28.4088,28.2761,28.2761,200400.0
2011-12-02 13:30:00,40.5,40.58,40.41,40.55,219900.0,28.2831,28.339,28.2202,28.318,219900.0
2011-12-02 14:00:00,40.54,40.66,40.39,40.62,225800.0,28.311,28.3948,28.2063,28.3669,225800.0
2011-12-02 14:30:00,40.61,40.64,40.43,40.46,254300.0,28.3599,28.3809,28.2342,28.2552,254300.0
2011-12-02 15:00:00,40.45,40.54,40.43,40.43,339200.0,28.2482,28.311,28.2342,28.2342,339200.0
2011-12-02 15:30:00,40.43,40.54,40.27,40.33,899500.0,28.2342,28.311,28.1225,28.1644,899500.0
2011-12-05 09:30:00,41.08,41.19,40.73,41.15,316900.0,28.6881,28.7649,28.4437,28.737,316900.0
2011-12-05 10:00:00,41.13,41.17,40.95,41.17,362000.0,28.723,28.751,28.5973,28.751,362000.0
2011-12-05 10:30:00,41.16,41.25,40.96,40.98,208700.0,28.744,28.8068,28.6043,28.6183,208700.0
2011-12-05 11:00:00,40.98,41.1,40.93,40.98,136100.0,28.6183,28.7021,28.5834,28.6183,136100.0
2011-12-05 11:30:00,40.99,41.05,40.93,41.03,125900.0,28.6253,28.6672,28.5834,28.6532,125900.0
2011-12-05 12:00:00,41.02,41.1,40.99,41.08,134400.0,28.6462,28.7021,28.6253,28.6881,134400.0
2011-12-05 12:30:00,41.08,41.25,41.08,41.19,154700.0,28.6881,28.8068,28.6881,28.7649,154700.0
2011-12-05 13:00:00,41.19,41.22,41.08,41.14,291400.0,28.7649,28.7859,28.6881,28.73,291400.0
2011-12-05 13:30:00,41.13,41.18,40.77,40.86,254300.0,28.723,28.758,28.4716,28.5345,254300.0
2011-12-05 14:00:00,40.86,40.96,40.68,40.89,311700.0,28.5345,28.6043,28.4088,28.5554,311700.0
2011-12-05 14:30:00,40.89,41.01,40.8,40.98,225900.0,28.5554,28.6392,28.4926,28.6183,225900.0
2011-12-05 15:00:00,40.97,41.0,40.59,40.63,444900.0,28.6113,28.6323,28.3459,28.3739,444900.0
2011-12-05 15:30:00,40.63,40.89,40.57,40.88,691400.0,28.3739,28.5554,28.332,28.5485,691400.0
2011-12-06 09:30:00,40.73,40.79,40.43,40.56,224900.0,28.4437,28.4856,28.2342,28.325,224900.0
2011-12-06 10:00:00,40.57,40.87,40.42,40.87,218400.0,28.332,28.5415,28.2272,28.5415,218400.0
2011-12-06 10:30:00,40.87,40.98,40.81,40.85,215300.0,28.5415,28.6183,28.4996,28.5275,215300.0
2011-12-06 11:00:00,40.85,40.94,40.81,40.85,147100.0,28.5275,28.5904,28.4996,28.5275,147100.0
2011-12-06 11:30:00,40.85,40.97,40.75,40.92,179000.0,28.5275,28.6113,28.4577,28.5764,179000.0
2011-12-06 12:00:00,40.92,41.06,40.89,41.05,187900.0,28.5764,28.6742,28.5554,28.6672,187900.0
2011-12-06 12:30:00,41.05,41.2,40.98,41.15,159200.0,28.6672,28.7719,28.6183,28.737,159200.0
2011-12-06 13:00:00,41.14,41.27,41.06,41.24,118000.0,28.73,28.8208,28.6742,28.7999,118000.0
2011-12-06 13:30:00,41.23,41.36,41.19,41.27,190900.0,28.7929,28.8837,28.7649,28.8208,190900.0
2011-12-06 14:00:00,41.27,41.38,41.22,41.36,191700.0,28.8208,28.8976,28.7859,28.8837,191700.0
2011-12-06 14:30:00,41.35,41.56,41.33,41.48,477900.0,28.8767,29.0233,28.8627,28.9675,477900.0
2011-12-06 15:00:00,41.49,41.57,41.28,41.29,365600.0,28.9745,29.0303,28.8278,28.8348,365600.0
2011-12-06 15:30:00,41.28,41.41,41.13,41.16,598900.0,28.8278,28.9186,28.723,28.744,598900.0
2011-12-07 09:30:00,40.87,41.06,40.56,40.8,239600.0,28.5415,28.6742,28.325,28.4926,239600.0
2011-12-07 10:00:00,40.8,40.81,40.36,40.51,217800.0,28.4926,28.4996,28.1853,28.2901,217800.0
2011-12-07 10:30:00,40.5,40.52,40.31,40.38,233100.0,28.2831,28.2971,28.1504,28.1993,233100.0
2011-12-07 11:00:00,40.38,40.59,40.33,40.57,201800.0,28.1993,28.3459,28.1644,28.332,201800.0
2011-12-07 11:30:00,40.58,40.66,40.4,40.44,255800.0,28.339,28.3948,28.2133,28.2412,255800.0
2011-12-07 12:00:00,40.44,40.81,40.41,40.81,190000.0,28.2412,28.4996,28.2202,28.4996,190000.0
2011-12-07 12:30:00,40.81,40.9,40.77,40.84,150600.0,28.4996,28.5624,28.4716,28.5205,150600.0
2011-12-07 13:00:00,40.85,40.87,40.62,40.7,170700.0,28.5275,28.5415,28.3669,28.4228,170700.0
2011-12-07 13:30:00,40.69,40.71,40.57,40.6,188000.0,28.4158,28.4297,28.332,28.3529,188000.0
2011-12-07 14:00:00,40.59,40.62,40.47,40.6,297200.0,28.3459,28.3669,28.2621,28.3529,297200.0
2011-12-07 14:30:00,40.6,40.71,40.44,40.49,288400.0,28.3529,28.4297,28.2412,28.2761,288400.0
2011-12-07 15:00:00,40.5,40.8,40.45,40.76,330700.0,28.2831,28.4926,28.2482,28.4647,330700.0
2011-12-07 15:30:00,40.75,41.34,40.72,41.18,1785000.0,28.4577,28.8697,28.4367,28.758,1785000.0
2011-12-08 09:30:00,40.8,40.8,40.36,40.37,318700.0,28.4926,28.4926,28.1853,28.1923,318700.0
2011-12-08 10:00:00,40.37,40.41,40.04,40.06,267600.0,28.1923,28.2202,27.9618,27.9758,267600.0
2011-12-08 10:30:00,40.05,40.41,40.03,40.09,372300.0,27.9688,28.2202,27.9549,27.9968,372300.0
2011-12-08 11:00:00,40.08,40.16,39.83,39.84,234900.0,27.9898,28.0456,27.8152,27.8222,234900.0
2011-12-08 11:30:00,39.85,39.97,39.7,39.96,241800.0,27.8292,27.913,27.7244,27.906,241800.0
2011-12-08 12:00:00,39.97,40.19,39.87,40.0,192600.0,27.913,28.0666,27.8431,27.9339,192600.0
2011-12-08 12:30:00,39.99,40.0,39.84,39.88,151600.0,27.9269,27.9339,27.8222,27.8501,151600.0
2011-12-08 13:00:00,39.88,39.89,39.58,39.61,183200.0,27.8501,27.8571,27.6406,27.6616,183200.0
2011-12-08 13:30:00,39.6,39.71,39.54,39.65,259000.0,27.6546,27.7314,27.6127,27.6895,259000.0
2011-12-08 14:00:00,39.65,39.82,39.54,39.76,166800.0,27.6895,27.8082,27.6127,27.7663,166800.0
2011-12-08 14:30:00,39.76,39.76,39.45,39.55,317100.0,27.7663,27.7663,27.5498,27.6197,317100.0
2011-12-08 15:00:00,39.55,39.85,39.52,39.77,330400.0,27.6197,27.8292,27.5987,27.7733,330400.0
2011-12-08 15:30:00,39.77,40.03,39.52,39.58,933500.0,27.7733,27.9549,27.5987,27.6406,933500.0
2011-12-09 09:30:00,39.9,40.56,39.77,40.51,349600.0,27.8641,28.325,27.7733,28.2901,349600.0
2011-12-09 10:00:00,40.51,40.71,40.22,40.43,351200.0,28.2901,28.4297,28.0875,28.2342,351200.0
2011-12-09 10:30:00,40.43,40.52,40.16,40.5,216900.0,28.2342,28.2971,28.0456,28.2831,216900.0
2011-12-09 11:00:00,40.49,40.75,40.46,40.73,137300.0,28.2761,28.4577,28.2552,28.4437,137300.0
2011-12-09 11:30:00,40.73,40.8,40.56,40.56,198700.0,28.4437,28.4926,28.325,28.325,198700.0
2011-12-09 12:00:00,40.56,40.68,40.5,40.62,99500.0,28.325,28.4088,28.2831,28.3669,99500.0
2011-12-09 12:30:00,40.6,40.71,40.59,40.61,99300.0,28.3529,28.4297,28.3459,28.3599,99300.0
2011-12-09 13:00:00,40.61,40.68,40.52,40.65,95400.0,28.3599,28.4088,28.2971,28.3878,95400.0
2011-12-09 13:30:00,40.65,40.75,40.63,40.71,105800.0,28.3878,28.4577,28.3739,28.4297,105800.0
2011-12-09 14:00:00,40.72,40.76,40.55,40.67,138200.0,28.4367,28.4647,28.318,28.4018,138200.0
2011-12-09 14:30:00,40.67,40.78,40.64,40.66,189000.0,28.4018,28.4786,28.3809,28.3948,189000.0
2011-12-09 15:00:00,40.66,40.67,40.52,40.61,202900.0,28.3948,28.4018,28.2971,28.3599,202900.0
2011-12-09 15:30:00,40.61,40.71,40.52,40.6,583800.0,28.3599,28.4297,28.2971,28.3529,583800.0
2011-12-12 09:30:00,39.85,39.9,39.53,39.62,241600.0,27.8292,27.8641,27.6057,27.6685,241600.0
2011-12-12 10:00:00,39.62,39.69,39.43,39.55,259800.0,27.6685,27.7174,27.5359,27.6197,259800.0
2011-12-12 10:30:00,39.55,39.7,39.48,39.6,231800.0,27.6197,27.7244,27.5708,27.6546,231800.0
2011-12-12 11:00:00,39.61,39.66,39.43,39.46,183600.0,27.6616,27.6965,27.5359,27.5568,183600.0
2011-12-12 11:30:00,39.45,39.54,39.29,39.38,173900.0,27.5498,27.6127,27.4381,27.5009,173900.0
2011-12-12 12:00:00,39.38,39.51,39.35,39.51,129600.0,27.5009,27.5917,27.48,27.5917,129600.0
2011-12-12 12:30:00,39.51,39.64,39.47,39.62,105400.0,27.5917,27.6825,27.5638,27.6685,105400.0
2011-12-12 13:00:00,39.62,39.63,39.45,39.59,157000.0,27.6685,27.6755,27.5498,27.6476,157000.0
2011-12-12 13:30:00,39.59,39.62,39.51,39.58,133400.0,27.6476,27.6685,27.5917,27.6406,133400.0
2011-12-12 14:00:00,39.57,39.7,39.46,39.59,215400.0,27.6336,27.7244,27.5568,27.6476,215400.0
2011-12-12 14:30:00,39.59,39.72,39.5,39.7,250800.0,27.6476,27.7384,27.5847,27.7244,250800.0
2011-12-12 15:00:00,39.71,39.76,39.59,39.71,271000.0,27.7314,27.7663,27.6476,27.7314,271000.0
2011-12-12 15:30:00,39.71,39.92,39.65,39.85,631000.0,27.7314,27.878,27.6895,27.8292,631000.0
2011-12-13 09:30:00,40.15,40.55,39.98,40.31,255800.0,28.0387,28.318,27.9199,28.1504,255800.0
2011-12-13 10:00:00,40.31,40.59,40.07,40.08,215300.0,28.1504,28.3459,27.9828,27.9898,215300.0
2011-12-13 10:30:00,40.07,40.21,39.76,39.76,325000.0,27.9828,28.0806,27.7663,27.7663,325000.0
2011-12-13 11:00:00,39.76,39.94,39.59,39.86,178900.0,27.7663,27.892,27.6476,27.8361,178900.0
2011-12-13 11:30:00,39.87,39.93,39.8,39.91,165400.0,27.8431,27.885,27.7942,27.8711,165400.0
2011-12-13 12:00:00,39.92,39.97,39.75,39.75,102800.0,27.878,27.913,27.7593,27.7593,102800.0
2011-12-13 12:30:00,39.75,39.77,39.58,39.72,167900.0,27.7593,27.7733,27.6406,27.7384,167900.0
2011-12-13 13:00:00,39.73,39.75,39.57,39.62,193700.0,27.7454,27.7593,27.6336,27.6685,193700.0
2011-12-13 13:30:00,39.61,39.7,39.54,39.61,112000.0,27.6616,27.7244,27.6127,27.6616,112000.0
2011-12-13 14:00:00,39.61,39.7,39.2,39.46,433700.0,27.6616,27.7244,27.3752,27.5568,433700.0
2011-12-13 14:30:00,39.46,39.47,38.99,39.22,401900.0,27.5568,27.5638,27.2286,27.3892,401900.0
2011-12-13 15:00:00,39.2,39.37,38.8,38.83,373800.0,27.3752,27.494,27.0959,27.1168,373800.0
2011-12-13 15:30:00,38.83,38.87,38.58,38.81,1020600.0,27.1168,27.1448,26.9423,27.1029,1020600.0
2011-12-14 09:30:00,38.59,39.08,38.38,38.86,611300.0,26.9492,27.2914,26.8026,27.1378,611300.0
2011-12-14 10:00:00,38.85,38.87,38.36,38.63,375600.0,27.1308,27.1448,26.7886,26.9772,375600.0
2011-12-14 10:30:00,38.62,38.7,38.44,38.47,274200.0,26.9702,27.0261,26.8445,26.8654,274200.0
2011-12-14 11:00:00,38.47,38.57,38.34,38.4,279900.0,26.8654,26.9353,26.7747,26.8166,279900.0
2011-12-14 11:30:00,38.4,38.74,38.34,38.62,280700.0,26.8166,27.054,26.7747,26.9702,280700.0
2011-12-14 12:00:00,38.62,38.86,38.55,38.75,169500.0,26.9702,27.1378,26.9213,27.061,169500.0
2011-12-14 12:30:00,38.76,39.0,38.76,38.99,199100.0,27.068,27.2356,27.068,27.2286,199100.0
2011-12-14 13:00:00,39.0,39.31,38.9,39.27,215100.0,27.2356,27.4521,27.1657,27.4241,215100.0
2011-12-14 13:30:00,39.25,39.3,39.0,39.02,226300.0,27.4102,27.4451,27.2356,27.2495,226300.0
2011-12-14 14:00:00,39.03,39.03,38.73,38.97,291900.0,27.2565,27.2565,27.047,27.2146,291900.0
2011-12-14 14:30:00,38.96,38.97,38.62,38.73,253000.0,27.2076,27.2146,26.9702,27.047,253000.0
2011-12-14 15:00:00,38.72,38.87,38.59,38.81,309300.0,27.04,27.1448,26.9492,27.1029,309300.0
2011-12-14 15:30:00,38.81,38.91,38.68,38.72,633000.0,27.1029,27.1727,27.0121,27.04,633000.0
2011-12-15 09:30:00,39.08,39.32,38.57,38.68,640400.0,27.2914,27.459,26.9353,27.0121,640400.0
2011-12-15 10:00:00,38.66,38.8,38.39,38.49,597600.0,26.9981,27.0959,26.8096,26.8794,597600.0
2011-12-15 10:30:00,38.49,38.49,37.98,38.22,522700.0,26.8794,26.8794,26.5232,26.6909,522700.0
2011-12-15 11:00:00,38.22,38.55,38.2,38.5,293600.0,26.6909,26.9213,26.6769,26.8864,293600.0
2011-12-15 11:30:00,38.49,38.58,38.33,38.51,177900.0,26.8794,26.9423,26.7677,26.8934,177900.0
2011-12-15 12:00:00,38.52,38.7,38.51,38.68,138200.0,26.9004,27.0261,26.8934,27.0121,138200.0
2011-12-15 12:30:00,38.69,38.74,38.53,38.56,193800.0,27.0191,27.054,26.9073,26.9283,193800.0
2011-12-15 13:00:00,38.56,38.64,38.48,38.53,115200.0,26.9283,26.9842,26.8724,26.9073,115200.0
2011-12-15 13:30:00,38.53,38.59,38.33,38.44,186600.0,26.9073,26.9492,26.7677,26.8445,186600.0
2011-12-15 14:00:00,38.44,38.64,38.44,38.5,153100.0,26.8445,26.9842,26.8445,26.8864,153100.0
2011-12-15 14:30:00,38.5,38.56,38.36,38.42,176500.0,26.8864,26.9283,26.7886,26.8305,176500.0
2011-12-15 15:00:00,38.42,38.69,38.42,38.61,335300.0,26.8305,27.0191,26.8305,26.9632,335300.0
2011-12-15 15:30:00,38.61,38.68,38.52,38.59,613100.0,26.9632,27.0121,26.9004,26.9492,613100.0
2011-12-16 09:30:00,39.02,39.43,38.88,39.28,675500.0,27.2495,27.5359,27.1518,27.4311,675500.0
2011-12-16 10:00:00,39.28,39.5,39.28,39.39,258000.0,27.4311,27.5847,27.4311,27.5079,258000.0
2011-12-16 10:30:00,39.39,39.49,39.34,39.41,173600.0,27.5079,27.5778,27.473,27.5219,173600.0
2011-12-16 11:00:00,39.42,39.47,39.05,39.09,203000.0,27.5289,27.5638,27.2705,27.2984,203000.0
2011-12-16 11:30:00,39.1,39.13,38.86,38.88,146600.0,27.3054,27.3263,27.1378,27.1518,146600.0
2011-12-16 12:00:00,38.88,38.93,38.72,38.82,188400.0,27.1518,27.1867,27.04,27.1099,188400.0
2011-12-16 12:30:00,38.81,38.95,38.65,38.87,212600.0,27.1029,27.2006,26.9911,27.1448,212600.0
2011-12-16 13:00:00,38.87,39.17,38.84,39.05,146900.0,27.1448,27.3543,27.1238,27.2705,146900.0
2011-12-16 13:30:00,39.05,39.16,38.89,38.95,212800.0,27.2705,27.3473,27.1587,27.2006,212800.0
2011-12-16 14:00:00,38.96,39.01,38.75,38.76,180900.0,27.2076,27.2425,27.061,27.068,180900.0
2011-12-16 14:30:00,38.76,38.99,38.73,38.84,156700.0,27.068,27.2286,27.047,27.1238,156700.0
2011-12-16 15:00:00,38.84,38.96,38.77,38.81,254800.0,27.1238,27.2076,27.0749,27.1029,254800.0
2011-12-16 15:30:00,38.81,39.07,38.8,38.95,658200.0,27.1029,27.2844,27.0959,27.2006,658200.0
2011-12-19 09:30:00,39.29,39.29,38.76,39.13,213700.0,27.4381,27.4381,27.068,27.3263,213700.0
2011-12-19 10:00:00,39.13,39.24,38.96,39.1,195900.0,27.3263,27.4032,27.2076,27.3054,195900.0
2011-12-19 10:30:00,39.11,39.33,38.86,38.96,147100.0,27.3124,27.466,27.1378,27.2076,147100.0
2011-12-19 11:00:00,38.95,38.96,38.66,38.81,116200.0,27.2006,27.2076,26.9981,27.1029,116200.0
2011-12-19 11:30:00,38.79,38.8,38.34,38.41,208500.0,27.0889,27.0959,26.7747,26.8235,208500.0
2011-12-19 12:00:00,38.41,38.59,38.4,38.59,140000.0,26.8235,26.9492,26.8166,26.9492,140000.0
2011-12-19 12:30:00,38.58,38.68,38.47,38.66,87800.0,26.9423,27.0121,26.8654,26.9981,87800.0
2011-12-19 13:00:00,38.67,38.69,38.49,38.52,65700.0,27.0051,27.0191,26.8794,26.9004,65700.0
2011-12-19 13:30:00,38.51,38.6,38.39,38.55,125600.0,26.8934,26.9562,26.8096,26.9213,125600.0
2011-12-19 14:00:00,38.55,38.57,38.32,38.39,183100.0,26.9213,26.9353,26.7607,26.8096,183100.0
2011-12-19 14:30:00,38.38,38.48,38.33,38.45,112500.0,26.8026,26.8724,26.7677,26.8515,112500.0
2011-12-19 15:00:00,38.45,38.46,38.11,38.12,426400.0,26.8515,26.8585,26.614,26.621,426400.0
2011-12-19 15:30:00,38.12,38.27,38.08,38.21,586600.0,26.621,26.7258,26.5931,26.6839,586600.0
2011-12-20 09:30:00,39.07,39.63,39.06,39.54,328600.0,27.2844,27.6755,27.2775,27.6127,328600.0
2011-12-20 10:00:00,39.55,39.93,39.47,39.89,282900.0,27.6197,27.885,27.5638,27.8571,282900.0
2011-12-20 10:30:00,39.89,39.91,39.59,39.6,307200.0,27.8571,27.8711,27.6476,27.6546,307200.0
2011-12-20 11:00:00,39.61,39.9,39.59,39.75,188600.0,27.6616,27.8641,27.6476,27.7593,188600.0
2011-12-20 11:30:00,39.76,39.82,39.52,39.75,230600.0,27.7663,27.8082,27.5987,27.7593,230600.0
2011-12-20 12:00:00,39.74,39.74,39.61,39.73,96800.0,27.7523,27.7523,27.6616,27.7454,96800.0
2011-12-20 12:30:00,39.73,39.86,39.7,39.84,92100.0,27.7454,27.8361,27.7244,27.8222,92100.0
2011-12-20 13:00:00,39.85,39.99,39.81,39.87,97200.0,27.8292,27.9269,27.8012,27.8431,97200.0
2011-12-20 13:30:00,39.87,39.89,39.7,39.72,134800.0,27.8431,27.8571,27.7244,27.7384,134800.0
2011-12-20 14:00:00,39.72,39.74,39.6,39.71,147200.0,27.7384,27.7523,27.6546,27.7314,147200.0
2011-12-20 14:30:00,39.72,39.92,39.7,39.82,134600.0,27.7384,27.878,27.7244,27.8082,134600.0
2011-12-20 15:00:00,39.81,39.85,39.7,39.81,199900.0,27.8012,27.8292,27.7244,27.8012,199900.0
2011-12-20 15:30:00,39.81,39.81,39.62,39.68,788800.0,27.8012,27.8012,27.6685,27.7104,788800.0
2011-12-21 09:30:00,39.92,39.99,39.44,39.45,229000.0,27.878,27.9269,27.5428,27.5498,229000.0
2011-12-21 10:00:00,39.44,39.86,39.27,39.81,238300.0,27.5428,27.8361,27.4241,27.8012,238300.0
2011-12-21 10:30:00,39.81,39.94,39.38,39.38,184900.0,27.8012,27.892,27.5009,27.5009,184900.0
2011-12-21 11:00:00,39.4,39.46,39.13,39.21,266600.0,27.5149,27.5568,27.3263,27.3822,266600.0
2011-12-21 11:30:00,39.2,39.3,39.12,39.2,192500.0,27.3752,27.4451,27.3194,27.3752,192500.0
2011-12-21 12:00:00,39.22,39.27,38.86,38.9,193800.0,27.3892,27.4241,27.1378,27.1657,193800.0
2011-12-21 12:30:00,38.9,39.14,38.88,39.11,158500.0,27.1657,27.3333,27.1518,27.3124,158500.0
2011-12-21 13:00:00,39.12,39.23,39.02,39.06,135800.0,27.3194,27.3962,27.2495,27.2775,135800.0
2011-12-21 13:30:00,39.07,39.26,39.0,39.22,142400.0,27.2844,27.4171,27.2356,27.3892,142400.0
2011-12-21 14:00:00,39.22,39.32,39.17,39.27,111300.0,27.3892,27.459,27.3543,27.4241,111300.0
2011-12-21 14:30:00,39.27,39.42,39.2,39.32,157100.0,27.4241,27.5289,27.3752,27.459,157100.0
2011-12-21 15:00:00,39.31,39.54,39.29,39.46,262300.0,27.4521,27.6127,27.4381,27.5568,262300.0
2011-12-21 15:30:00,39.46,39.67,39.39,39.57,495300.0,27.5568,27.7035,27.5079,27.6336,495300.0
2011-12-22 09:30:00,39.8,40.16,39.75,40.05,219400.0,27.7942,28.0456,27.7593,27.9688,219400.0
2011-12-22 10:00:00,40.05,40.09,39.79,39.99,152400.0,27.9688,27.9968,27.7873,27.9269,152400.0
2011-12-22 10:30:00,39.98,40.01,39.67,39.77,120600.0,27.9199,27.9409,27.7035,27.7733,120600.0
2011-12-22 11:00:00,39.76,39.85,39.66,39.75,93700.0,27.7663,27.8292,27.6965,27.7593,93700.0
2011-12-22 11:30:00,39.76,39.78,39.65,39.76,115300.0,27.7663,27.7803,27.6895,27.7663,115300.0
2011-12-22 12:00:00,39.77,40.04,39.7,40.03,90400.0,27.7733,27.9618,27.7244,27.9549,90400.0
2011-12-22 12:30:00,40.03,40.03,39.88,39.99,108600.0,27.9549,27.9549,27.8501,27.9269,108600.0
2011-12-22 13:00:00,40.0,40.14,39.93,40.13,96000.0,27.9339,28.0317,27.885,28.0247,96000.0
2011-12-22 13:30:00,40.13,40.23,40.09,40.18,117200.0,28.0247,28.0945,27.9968,28.0596,117200.0
2011-12-22 14:00:00,40.18,40.24,40.12,40.22,105200.0,28.0596,28.1015,28.0177,28.0875,105200.0
2011-12-22 14:30:00,40.22,40.22,40.02,40.04,104400.0,28.0875,28.0875,27.9479,27.9618,104400.0
2011-12-22 15:00:00,40.04,40.31,40.01,40.3,240800.0,27.9618,28.1504,27.9409,28.1434,240800.0
2011-12-22 15:30:00,40.3,40.33,40.04,40.13,525700.0,28.1434,28.1644,27.9618,28.0247,525700.0
2011-12-23 09:30:00,40.19,40.25,40.02,40.17,71600.0,28.0666,28.1085,27.9479,28.0526,71600.0
2011-12-23 10:00:00,40.17,40.18,39.93,40.06,108300.0,28.0526,28.0596,27.885,27.9758,108300.0
2011-12-23 10:30:00,40.07,40.15,40.06,40.08,57800.0,27.9828,28.0387,27.9758,27.9898,57800.0
2011-12-23 11:00:00,40.09,40.26,40.07,40.24,53400.0,27.9968,28.1155,27.9828,28.1015,53400.0
2011-12-23 11:30:00,40.25,40.29,40.16,40.22,86200.0,28.1085,28.1364,28.0456,28.0875,86200.0
2011-12-23 12:00:00,40.22,40.33,40.2,40.3,69700.0,28.0875,28.1644,28.0736,28.1434,69700.0
2011-12-23 12:30:00,40.31,40.38,40.29,40.3,107300.0,28.1504,28.1993,28.1364,28.1434,107300.0
2011-12-23 13:00:00,40.3,40.3,40.19,40.22,81400.0,28.1434,28.1434,28.0666,28.0875,81400.0
2011-12-23 13:30:00,40.22,40.22,40.16,40.21,80400.0,28.0875,28.0875,28.0456,28.0806,80400.0
2011-12-23 14:00:00,40.21,40.22,40.18,40.2,42400.0,28.0806,28.0875,28.0596,28.0736,42400.0
2011-12-23 14:30:00,40.2,40.26,40.2,40.25,49600.0,28.0736,28.1155,28.0736,28.1085,49600.0
2011-12-23 15:00:00,40.24,40.27,40.16,40.23,91300.0,28.1015,28.1225,28.0456,28.0945,91300.0
2011-12-23 15:30:00,40.22,40.46,40.22,40.45,431500.0,28.0875,28.2552,28.0875,28.2482,431500.0
2011-12-27 09:30:00,40.19,40.69,40.13,40.66,158600.0,28.0666,28.4158,28.0247,28.3948,158600.0
2011-12-27 10:00:00,40.69,40.73,40.44,40.47,265400.0,28.4158,28.4437,28.2412,28.2621,265400.0
2011-12-27 10:30:00,40.47,40.57,40.44,40.45,186600.0,28.2621,28.332,28.2412,28.2482,186600.0
2011-12-27 11:00:00,40.45,40.52,40.43,40.51,144700.0,28.2482,28.2971,28.2342,28.2901,144700.0
2011-12-27 11:30:00,40.51,40.55,40.49,40.53,123400.0,28.2901,28.318,28.2761,28.304,123400.0
2011-12-27 12:00:00,40.53,40.63,40.53,40.61,82300.0,28.304,28.3739,28.304,28.3599,82300.0
2011-12-27 12:30:00,40.61,40.63,40.59,40.63,74400.0,28.3599,28.3739,28.3459,28.3739,74400.0
2011-12-27 13:00:00,40.62,40.73,40.62,40.7,124000.0,28.3669,28.4437,28.3669,28.4228,124000.0
2011-12-27 13:30:00,40.7,40.73,40.68,40.72,99400.0,28.4228,28.4437,28.4088,28.4367,99400.0
2011-12-27 14:00:00,40.71,40.72,40.6,40.61,105400.0,28.4297,28.4367,28.3529,28.3599,105400.0
2011-12-27 14:30:00,40.61,40.66,40.54,40.63,184500.0,28.3599,28.3948,28.311,28.3739,184500.0
2011-12-27 15:00:00,40.63,40.67,40.6,40.63,120300.0,28.3739,28.4018,28.3529,28.3739,120300.0
2011-12-27 15:30:00,40.63,40.64,40.51,40.51,408900.0,28.3739,28.3809,28.2901,28.2901,408900.0
2011-12-28 09:30:00,40.06,40.26,40.01,40.08,313000.0,28.2339,28.3749,28.1987,28.248,313000.0
2011-12-28 10:00:00,40.09,40.19,39.91,39.94,321900.0,28.2551,28.3256,28.1282,28.1494,321900.0
2011-12-28 10:30:00,39.94,39.95,39.66,39.73,287900.0,28.1494,28.1564,27.952,28.0014,287900.0
2011-12-28 11:00:00,39.72,39.74,39.54,39.54,133700.0,27.9943,28.0084,27.8674,27.8674,133700.0
2011-12-28 11:30:00,39.54,39.67,39.51,39.64,156000.0,27.8674,27.9591,27.8463,27.9379,156000.0
2011-12-28 12:00:00,39.63,39.66,39.5,39.64,77800.0,27.9309,27.952,27.8392,27.9379,77800.0
2011-12-28 12:30:00,39.64,39.66,39.42,39.44,89600.0,27.9379,27.952,27.7829,27.797,89600.0
2011-12-28 13:00:00,39.44,39.55,39.29,39.55,249100.0,27.797,27.8745,27.6912,27.8745,249100.0
2011-12-28 13:30:00,39.55,39.68,39.53,39.62,76900.0,27.8745,27.9661,27.8604,27.9238,76900.0
2011-12-28 14:00:00,39.62,39.65,39.51,39.58,118300.0,27.9238,27.945,27.8463,27.8956,118300.0
2011-12-28 14:30:00,39.58,39.58,39.45,39.46,143700.0,27.8956,27.8956,27.804,27.8111,143700.0
2011-12-28 15:00:00,39.46,39.51,39.37,39.4,156400.0,27.8111,27.8463,27.7476,27.7688,156400.0
2011-12-28 15:30:00,39.4,39.57,39.39,39.55,688400.0,27.7688,27.8886,27.7617,27.8745,688400.0
2011-12-29 09:30:00,39.58,39.76,39.49,39.61,132600.0,27.8956,28.0225,27.8322,27.9168,132600.0
2011-12-29 10:00:00,39.62,39.78,39.58,39.76,142600.0,27.9238,28.0366,27.8956,28.0225,142600.0
2011-12-29 10:30:00,39.75,39.89,39.75,39.8,99300.0,28.0154,28.1141,28.0154,28.0507,99300.0
2011-12-29 11:00:00,39.79,39.81,39.52,39.59,210600.0,28.0436,28.0577,27.8533,27.9027,210600.0
2011-12-29 11:30:00,39.58,39.68,39.54,39.68,80100.0,27.8956,27.9661,27.8674,27.9661,80100.0
2011-12-29 12:00:00,39.69,39.69,39.54,39.55,76400.0,27.9732,27.9732,27.8674,27.8745,76400.0
2011-12-29 12:30:00,39.55,39.59,39.43,39.49,107400.0,27.8745,27.9027,27.7899,27.8322,107400.0
2011-12-29 13:00:00,39.5,39.6,39.49,39.56,55900.0,27.8392,27.9097,27.8322,27.8815,55900.0
2011-12-29 13:30:00,39.55,39.6,39.41,39.49,92900.0,27.8745,27.9097,27.7758,27.8322,92900.0
2011-12-29 14:00:00,39.49,39.55,39.45,39.46,73400.0,27.8322,27.8745,27.804,27.8111,73400.0
2011-12-29 14:30:00,39.45,39.46,39.39,39.43,107100.0,27.804,27.8111,27.7617,27.7899,107100.0
2011-12-29 15:00:00,39.44,39.45,39.35,39.43,156800.0,27.797,27.804,27.7335,27.7899,156800.0
2011-12-29 15:30:00,39.43,39.65,39.42,39.59,450000.0,27.7899,27.945,27.7829,27.9027,450000.0
2011-12-30 09:30:00,39.43,39.85,39.43,39.79,120900.0,27.7899,28.0859,27.7899,28.0436,120900.0
2011-12-30 10:00:00,39.79,39.85,39.6,39.63,67700.0,28.0436,28.0859,27.9097,27.9309,67700.0
2011-12-30 10:30:00,39.62,39.71,39.57,39.68,92200.0,27.9238,27.9873,27.8886,27.9661,92200.0
2011-12-30 11:00:00,39.69,39.78,39.64,39.77,81800.0,27.9732,28.0366,27.9379,28.0295,81800.0
2011-12-30 11:30:00,39.78,39.8,39.67,39.67,115300.0,28.0366,28.0507,27.9591,27.9591,115300.0
2011-12-30 12:00:00,39.67,39.71,39.64,39.66,92100.0,27.9591,27.9873,27.9379,27.952,92100.0
2011-12-30 12:30:00,39.66,39.72,39.65,39.67,117200.0,27.952,27.9943,27.945,27.9591,117200.0
2011-12-30 13:00:00,39.67,39.71,39.63,39.65,80800.0,27.9591,27.9873,27.9309,27.945,80800.0
2011-12-30 13:30:00,39.66,39.74,39.66,39.72,71500.0,27.952,28.0084,27.952,27.9943,71500.0
2011-12-30 14:00:00,39.72,39.73,39.55,39.62,132500.0,27.9943,28.0014,27.8745,27.9238,132500.0
2011-12-30 14:30:00,39.62,39.66,39.59,39.65,54400.0,27.9238,27.952,27.9027,27.945,54400.0
2011-12-30 15:00:00,39.65,39.7,39.6,39.65,124800.0,27.945,27.9802,27.9097,27.945,124800.0
2011-12-30 15:30:00,39.66,39.68,39.57,39.58,237400.0,27.952,27.9661,27.8886,27.8956,237400.0
2012-01-03 09:30:00,40.54,41.0,40.54,40.98,236100.0,28.5722,28.8964,28.5722,28.8823,236100.0
2012-01-03 10:00:00,40.97,41.18,40.96,41.07,234500.0,28.8753,29.0233,28.8682,28.9458,234500.0
2012-01-03 10:30:00,41.07,41.12,40.91,41.01,151300.0,28.9458,28.981,28.833,28.9035,151300.0
2012-01-03 11:00:00,41.02,41.09,40.98,41.02,129900.0,28.9105,28.9599,28.8823,28.9105,129900.0
2012-01-03 11:30:00,41.01,41.02,40.7,40.75,194100.0,28.9035,28.9105,28.685,28.7202,194100.0
2012-01-03 12:00:00,40.74,40.75,40.65,40.68,149900.0,28.7132,28.7202,28.6498,28.6709,149900.0
2012-01-03 12:30:00,40.68,40.69,40.31,40.36,155200.0,28.6709,28.678,28.4101,28.4454,155200.0
2012-01-03 13:00:00,40.36,40.47,40.34,40.43,127500.0,28.4454,28.5229,28.4313,28.4947,127500.0
2012-01-03 13:30:00,40.44,40.56,40.38,40.54,166700.0,28.5018,28.5863,28.4595,28.5722,166700.0
2012-01-03 14:00:00,40.55,40.6,40.49,40.6,194000.0,28.5793,28.6145,28.537,28.6145,194000.0
2012-01-03 14:30:00,40.61,40.84,40.58,40.75,251400.0,28.6216,28.7837,28.6004,28.7202,251400.0
2012-01-03 15:00:00,40.75,40.75,40.62,40.63,244900.0,28.7202,28.7202,28.6286,28.6357,244900.0
2012-01-03 15:30:00,40.63,40.66,40.51,40.53,616900.0,28.6357,28.6568,28.5511,28.5652,616900.0
2012-01-04 09:30:00,40.41,40.82,40.26,40.78,194900.0,28.4806,28.7696,28.3749,28.7414,194900.0
2012-01-04 10:00:00,40.77,40.77,40.37,40.42,179600.0,28.7343,28.7343,28.4524,28.4877,179600.0
2012-01-04 10:30:00,40.42,40.57,40.2,40.53,165000.0,28.4877,28.5934,28.3326,28.5652,165000.0
2012-01-04 11:00:00,40.54,40.72,40.54,40.68,91000.0,28.5722,28.6991,28.5722,28.6709,91000.0
2012-01-04 11:30:00,40.68,40.86,40.64,40.78,142300.0,28.6709,28.7978,28.6427,28.7414,142300.0
2012-01-04 12:00:00,40.78,41.05,40.76,41.04,166400.0,28.7414,28.9317,28.7273,28.9246,166400.0
2012-01-04 12:30:00,41.04,41.05,40.95,40.98,205300.0,28.9246,28.9317,28.8612,28.8823,205300.0
2012-01-04 13:00:00,40.98,40.98,40.71,40.71,164400.0,28.8823,28.8823,28.692,28.692,164400.0
2012-01-04 13:30:00,40.71,40.98,40.71,40.94,125200.0,28.692,28.8823,28.692,28.8541,125200.0
2012-01-04 14:00:00,40.94,40.97,40.82,40.95,116700.0,28.8541,28.8753,28.7696,28.8612,116700.0
2012-01-04 14:30:00,40.95,41.04,40.94,41.0,133000.0,28.8612,28.9246,28.8541,28.8964,133000.0
2012-01-04 15:00:00,41.0,41.0,40.82,40.93,162700.0,28.8964,28.8964,28.7696,28.8471,162700.0
2012-01-04 15:30:00,40.94,41.04,40.87,40.89,418200.0,28.8541,28.9246,28.8048,28.8189,418200.0
2012-01-05 09:30:00,40.51,40.51,40.08,40.41,219700.0,28.5511,28.5511,28.248,28.4806,219700.0
2012-01-05 10:00:00,40.4,40.5,40.19,40.38,234800.0,28.4736,28.544,28.3256,28.4595,234800.0
2012-01-05 10:30:00,40.37,40.4,40.25,40.37,179900.0,28.4524,28.4736,28.3678,28.4524,179900.0
2012-01-05 11:00:00,40.37,40.45,40.23,40.44,147600.0,28.4524,28.5088,28.3537,28.5018,147600.0
2012-01-05 11:30:00,40.45,40.58,40.44,40.52,96700.0,28.5088,28.6004,28.5018,28.5581,96700.0
2012-01-05 12:00:00,40.52,40.68,40.5,40.64,99800.0,28.5581,28.6709,28.544,28.6427,99800.0
2012-01-05 12:30:00,40.65,40.91,40.62,40.91,100700.0,28.6498,28.833,28.6286,28.833,100700.0
2012-01-05 13:00:00,40.91,40.95,40.81,40.94,80800.0,28.833,28.8612,28.7625,28.8541,80800.0
2012-01-05 13:30:00,40.94,40.99,40.87,40.87,133100.0,28.8541,28.8894,28.8048,28.8048,133100.0
2012-01-05 14:00:00,40.87,40.92,40.66,40.68,105900.0,28.8048,28.8401,28.6568,28.6709,105900.0
2012-01-05 14:30:00,40.68,40.86,40.68,40.79,84600.0,28.6709,28.7978,28.6709,28.7484,84600.0
2012-01-05 15:00:00,40.78,40.92,40.75,40.83,199300.0,28.7414,28.8401,28.7202,28.7766,199300.0
2012-01-05 15:30:00,40.84,40.97,40.82,40.94,392100.0,28.7837,28.8753,28.7696,28.8541,392100.0
2012-01-06 09:30:00,40.98,41.04,40.52,40.65,159900.0,28.8823,28.9246,28.5581,28.6498,159900.0
2012-01-06 10:00:00,40.65,40.7,40.58,40.59,166600.0,28.6498,28.685,28.6004,28.6075,166600.0
2012-01-06 10:30:00,40.6,40.79,40.56,40.7,108000.0,28.6145,28.7484,28.5863,28.685,108000.0
2012-01-06 11:00:00,40.7,40.89,40.7,40.83,236900.0,28.685,28.8189,28.685,28.7766,236900.0
2012-01-06 11:30:00,40.84,40.95,40.76,40.94,237500.0,28.7837,28.8612,28.7273,28.8541,237500.0
2012-01-06 12:00:00,40.93,40.99,40.84,40.85,217200.0,28.8471,28.8894,28.7837,28.7907,217200.0
2012-01-06 12:30:00,40.85,40.86,40.4,40.79,696200.0,28.7907,28.7978,28.4736,28.7484,696200.0
2012-01-06 13:00:00,40.79,40.9,40.79,40.83,69800.0,28.7484,28.826,28.7484,28.7766,69800.0
2012-01-06 13:30:00,40.84,41.15,40.83,41.12,118800.0,28.7837,29.0022,28.7766,28.981,118800.0
2012-01-06 14:00:00,41.14,41.19,41.1,41.14,173600.0,28.9951,29.0303,28.9669,28.9951,173600.0
2012-01-06 14:30:00,41.14,41.2,41.04,41.05,220500.0,28.9951,29.0374,28.9246,28.9317,220500.0
2012-01-06 15:00:00,41.05,41.17,41.04,41.15,265000.0,28.9317,29.0162,28.9246,29.0022,265000.0
2012-01-06 15:30:00,41.14,41.19,41.09,41.17,611700.0,28.9951,29.0303,28.9599,29.0162,611700.0
2012-01-09 09:30:00,41.35,41.49,41.15,41.26,234700.0,29.1431,29.2418,29.0022,29.0797,234700.0
2012-01-09 10:00:00,41.27,41.46,41.15,41.45,129400.0,29.0867,29.2206,29.0022,29.2136,129400.0
2012-01-09 10:30:00,41.46,41.47,41.1,41.13,132200.0,29.2206,29.2277,28.9669,28.9881,132200.0
2012-01-09 11:00:00,41.12,41.15,40.91,40.91,178700.0,28.981,29.0022,28.833,28.833,178700.0
2012-01-09 11:30:00,40.91,41.11,40.88,41.01,142700.0,28.833,28.974,28.8119,28.9035,142700.0
2012-01-09 12:00:00,41.02,41.18,40.99,41.17,98500.0,28.9105,29.0233,28.8894,29.0162,98500.0
2012-01-09 12:30:00,41.17,41.2,41.02,41.05,95700.0,29.0162,29.0374,28.9105,28.9317,95700.0
2012-01-09 13:00:00,41.07,41.1,41.04,41.06,65100.0,28.9458,28.9669,28.9246,28.9387,65100.0
2012-01-09 13:30:00,41.05,41.15,40.99,41.1,87400.0,28.9317,29.0022,28.8894,28.9669,87400.0
2012-01-09 14:00:00,41.1,41.22,41.09,41.12,95700.0,28.9669,29.0515,28.9599,28.981,95700.0
2012-01-09 14:30:00,41.12,41.24,41.06,41.09,79800.0,28.981,29.0656,28.9387,28.9599,79800.0
2012-01-09 15:00:00,41.09,41.16,41.04,41.05,100000.0,28.9599,29.0092,28.9246,28.9317,100000.0
2012-01-09 15:30:00,41.05,41.12,41.01,41.07,317400.0,28.9317,28.981,28.9035,28.9458,317400.0
2012-01-10 09:30:00,41.53,41.8,41.46,41.55,237200.0,29.27,29.4603,29.2206,29.2841,237200.0
2012-01-10 10:00:00,41.57,41.68,41.43,41.44,220700.0,29.2982,29.3757,29.1995,29.2065,220700.0
2012-01-10 10:30:00,41.44,41.64,41.37,41.62,155900.0,29.2065,29.3475,29.1572,29.3334,155900.0
2012-01-10 11:00:00,41.61,41.65,41.51,41.63,137000.0,29.3264,29.3545,29.2559,29.3405,137000.0
2012-01-10 11:30:00,41.62,41.66,41.56,41.59,73200.0,29.3334,29.3616,29.2911,29.3123,73200.0
2012-01-10 12:00:00,41.58,41.6,41.3,41.3,118400.0,29.3052,29.3193,29.1079,29.1079,118400.0
2012-01-10 12:30:00,41.29,41.34,41.25,41.33,117900.0,29.1008,29.1361,29.0726,29.129,117900.0
2012-01-10 13:00:00,41.33,41.37,41.2,41.36,105200.0,29.129,29.1572,29.0374,29.1502,105200.0
2012-01-10 13:30:00,41.37,41.61,41.35,41.58,186100.0,29.1572,29.3264,29.1431,29.3052,186100.0
2012-01-10 14:00:00,41.58,41.68,41.51,41.66,174400.0,29.3052,29.3757,29.2559,29.3616,174400.0
2012-01-10 14:30:00,41.67,41.69,41.57,41.65,146300.0,29.3686,29.3827,29.2982,29.3545,146300.0
2012-01-10 15:00:00,41.65,41.65,41.5,41.54,167400.0,29.3545,29.3545,29.2488,29.277,167400.0
2012-01-10 15:30:00,41.54,41.58,41.49,41.57,419500.0,29.277,29.3052,29.2418,29.2982,419500.0
2012-01-11 09:30:00,41.58,41.87,41.46,41.72,302300.0,29.3052,29.5096,29.2206,29.4039,302300.0
2012-01-11 10:00:00,41.72,41.88,41.57,41.84,461000.0,29.4039,29.5167,29.2982,29.4885,461000.0
2012-01-11 10:30:00,41.85,41.93,41.8,41.84,227800.0,29.4955,29.5519,29.4603,29.4885,227800.0
2012-01-11 11:00:00,41.83,41.9,41.74,41.85,139300.0,29.4814,29.5307,29.418,29.4955,139300.0
2012-01-11 11:30:00,41.84,42.05,41.84,42.01,320000.0,29.4885,29.6365,29.4885,29.6083,320000.0
2012-01-11 12:00:00,42.01,42.25,41.98,42.17,246200.0,29.6083,29.7774,29.5871,29.721,246200.0
2012-01-11 12:30:00,42.18,42.2,42.1,42.13,105100.0,29.7281,29.7422,29.6717,29.6928,105100.0
2012-01-11 13:00:00,42.13,42.25,42.09,42.24,122700.0,29.6928,29.7774,29.6647,29.7704,122700.0
2012-01-11 13:30:00,42.25,42.26,42.11,42.14,225300.0,29.7774,29.7845,29.6788,29.6999,225300.0
2012-01-11 14:00:00,42.14,42.2,42.06,42.06,214100.0,29.6999,29.7422,29.6435,29.6435,214100.0
2012-01-11 14:30:00,42.06,42.23,42.04,42.1,197900.0,29.6435,29.7633,29.6294,29.6717,197900.0
2012-01-11 15:00:00,42.11,42.24,42.1,42.22,191900.0,29.6788,29.7704,29.6717,29.7563,191900.0
2012-01-11 15:30:00,42.21,42.22,42.08,42.12,447500.0,29.7492,29.7563,29.6576,29.6858,447500.0
2012-01-12 09:30:00,42.25,42.45,42.06,42.18,388800.0,29.7774,29.9184,29.6435,29.7281,388800.0
2012-01-12 10:00:00,42.19,42.21,41.76,41.97,371500.0,29.7351,29.7492,29.4321,29.5801,371500.0
2012-01-12 10:30:00,41.96,42.01,41.76,41.86,115300.0,29.573,29.6083,29.4321,29.5026,115300.0
2012-01-12 11:00:00,41.86,41.96,41.8,41.96,119600.0,29.5026,29.573,29.4603,29.573,119600.0
2012-01-12 11:30:00,41.95,42.04,41.9,42.02,132000.0,29.566,29.6294,29.5307,29.6153,132000.0
2012-01-12 12:00:00,42.01,42.17,42.0,42.14,154200.0,29.6083,29.721,29.6012,29.6999,154200.0
2012-01-12 12:30:00,42.13,42.21,42.05,42.19,165600.0,29.6928,29.7492,29.6365,29.7351,165600.0
2012-01-12 13:00:00,42.19,42.26,42.16,42.16,95000.0,29.7351,29.7845,29.714,29.714,95000.0
2012-01-12 13:30:00,42.16,42.17,41.97,42.05,179400.0,29.714,29.721,29.5801,29.6365,179400.0
2012-01-12 14:00:00,42.05,42.14,42.0,42.11,126800.0,29.6365,29.6999,29.6012,29.6788,126800.0
2012-01-12 14:30:00,42.11,42.25,42.05,42.23,167200.0,29.6788,29.7774,29.6365,29.7633,167200.0
2012-01-12 15:00:00,42.22,42.26,42.15,42.24,145000.0,29.7563,29.7845,29.7069,29.7704,145000.0
2012-01-12 15:30:00,42.24,42.3,42.22,42.26,364500.0,29.7704,29.8127,29.7563,29.7845,364500.0
2012-01-13 09:30:00,41.73,41.83,41.47,41.58,230900.0,29.4109,29.4814,29.2277,29.3052,230900.0
2012-01-13 10:00:00,41.59,41.6,41.17,41.22,251200.0,29.3123,29.3193,29.0162,29.0515,251200.0
2012-01-13 10:30:00,41.22,41.47,41.14,41.44,170900.0,29.0515,29.2277,28.9951,29.2065,170900.0
2012-01-13 11:00:00,41.43,41.57,41.38,41.57,98900.0,29.1995,29.2982,29.1643,29.2982,98900.0
2012-01-13 11:30:00,41.58,41.64,41.46,41.46,106600.0,29.3052,29.3475,29.2206,29.2206,106600.0
2012-01-13 12:00:00,41.46,41.46,41.34,41.38,125600.0,29.2206,29.2206,29.1361,29.1643,125600.0
2012-01-13 12:30:00,41.38,41.39,41.3,41.37,64700.0,29.1643,29.1713,29.1079,29.1572,64700.0
2012-01-13 13:00:00,41.36,41.37,41.18,41.24,77000.0,29.1502,29.1572,29.0233,29.0656,77000.0
2012-01-13 13:30:00,41.23,41.41,41.18,41.4,181400.0,29.0585,29.1854,29.0233,29.1784,181400.0
2012-01-13 14:00:00,41.41,41.6,41.36,41.56,132000.0,29.1854,29.3193,29.1502,29.2911,132000.0
2012-01-13 14:30:00,41.57,41.63,41.48,41.61,113600.0,29.2982,29.3405,29.2347,29.3264,113600.0
2012-01-13 15:00:00,41.61,41.77,41.61,41.75,159900.0,29.3264,29.4391,29.3264,29.425,159900.0
2012-01-13 15:30:00,41.76,41.87,41.75,41.84,387000.0,29.4321,29.5096,29.425,29.4885,387000.0
2012-01-17 09:30:00,42.4,42.5,42.17,42.19,241000.0,29.8831,29.9536,29.721,29.7351,241000.0
2012-01-17 10:00:00,42.2,42.22,42.0,42.15,179500.0,29.7422,29.7563,29.6012,29.7069,179500.0
2012-01-17 10:30:00,42.16,42.18,41.99,42.11,120300.0,29.714,29.7281,29.5942,29.6788,120300.0
2012-01-17 11:00:00,42.11,42.26,42.09,42.22,93300.0,29.6788,29.7845,29.6647,29.7563,93300.0
2012-01-17 11:30:00,42.23,42.23,42.03,42.07,101300.0,29.7633,29.7633,29.6224,29.6506,101300.0
2012-01-17 12:00:00,42.07,42.21,42.04,42.05,98100.0,29.6506,29.7492,29.6294,29.6365,98100.0
2012-01-17 12:30:00,42.06,42.06,41.91,42.01,118200.0,29.6435,29.6435,29.5378,29.6083,118200.0
2012-01-17 13:00:00,42.01,42.11,42.01,42.1,63700.0,29.6083,29.6788,29.6083,29.6717,63700.0
2012-01-17 13:30:00,42.09,42.21,42.04,42.15,89700.0,29.6647,29.7492,29.6294,29.7069,89700.0
2012-01-17 14:00:00,42.15,42.22,42.1,42.17,115000.0,29.7069,29.7563,29.6717,29.721,115000.0
2012-01-17 14:30:00,42.17,42.17,41.82,41.91,174800.0,29.721,29.721,29.4744,29.5378,174800.0
2012-01-17 15:00:00,41.9,41.95,41.79,41.89,204300.0,29.5307,29.566,29.4532,29.5237,204300.0
2012-01-17 15:30:00,41.9,42.01,41.88,41.98,347300.0,29.5307,29.6083,29.5167,29.5871,347300.0
2012-01-18 09:30:00,41.91,42.13,41.63,42.11,187300.0,29.5378,29.6928,29.3405,29.6788,187300.0
2012-01-18 10:00:00,42.11,42.42,42.07,42.38,136400.0,29.6788,29.8972,29.6506,29.869,136400.0
2012-01-18 10:30:00,42.38,42.48,42.3,42.34,104700.0,29.869,29.9395,29.8127,29.8409,104700.0
2012-01-18 11:00:00,42.35,42.44,42.24,42.26,190200.0,29.8479,29.9113,29.7704,29.7845,190200.0
2012-01-18 11:30:00,42.27,42.33,42.2,42.33,152100.0,29.7915,29.8338,29.7422,29.8338,152100.0
2012-01-18 12:00:00,42.32,42.55,42.31,42.54,140300.0,29.8268,29.9889,29.8197,29.9818,140300.0
2012-01-18 12:30:00,42.55,42.7,42.54,42.7,110300.0,29.9889,30.0946,29.9818,30.0946,110300.0
2012-01-18 13:00:00,42.7,42.72,42.56,42.62,123700.0,30.0946,30.1087,29.9959,30.0382,123700.0
2012-01-18 13:30:00,42.61,42.66,42.47,42.47,154800.0,30.0311,30.0664,29.9325,29.9325,154800.0
2012-01-18 14:00:00,42.46,42.59,42.44,42.58,129900.0,29.9254,30.0171,29.9113,30.01,129900.0
2012-01-18 14:30:00,42.57,42.58,42.51,42.53,153100.0,30.003,30.01,29.9607,29.9748,153100.0
2012-01-18 15:00:00,42.54,42.76,42.53,42.75,420200.0,29.9818,30.1369,29.9748,30.1298,420200.0
2012-01-18 15:30:00,42.75,42.77,42.55,42.64,496400.0,30.1298,30.1439,29.9889,30.0523,496400.0
2012-01-19 09:30:00,42.68,42.83,42.65,42.83,222400.0,30.0805,30.1862,30.0593,30.1862,222400.0
2012-01-19 10:00:00,42.82,42.94,42.66,42.93,247200.0,30.1792,30.2637,30.0664,30.2567,247200.0
2012-01-19 10:30:00,42.93,43.05,42.8,42.82,189500.0,30.2567,30.3413,30.1651,30.1792,189500.0
2012-01-19 11:00:00,42.82,42.94,42.79,42.92,134600.0,30.1792,30.2637,30.158,30.2496,134600.0
2012-01-19 11:30:00,42.93,42.98,42.86,42.95,126900.0,30.2567,30.2919,30.2073,30.2708,126900.0
2012-01-19 12:00:00,42.94,42.96,42.83,42.85,103700.0,30.2637,30.2778,30.1862,30.2003,103700.0
2012-01-19 12:30:00,42.85,42.99,42.82,42.97,112300.0,30.2003,30.299,30.1792,30.2849,112300.0
2012-01-19 13:00:00,42.97,43.1,42.95,43.1,90900.0,30.2849,30.3765,30.2708,30.3765,90900.0
2012-01-19 13:30:00,43.1,43.12,42.89,42.89,279700.0,30.3765,30.3906,30.2285,30.2285,279700.0
2012-01-19 14:00:00,42.9,42.93,42.82,42.87,197400.0,30.2355,30.2567,30.1792,30.2144,197400.0
2012-01-19 14:30:00,42.87,42.9,42.8,42.85,263500.0,30.2144,30.2355,30.1651,30.2003,263500.0
2012-01-19 15:00:00,42.85,42.88,42.82,42.85,249500.0,30.2003,30.2214,30.1792,30.2003,249500.0
2012-01-19 15:30:00,42.86,42.92,42.83,42.91,355700.0,30.2073,30.2496,30.1862,30.2426,355700.0
2012-01-20 09:30:00,42.98,43.19,42.73,43.04,418000.0,30.2919,30.4399,30.1157,30.3342,418000.0
2012-01-20 10:00:00,43.05,43.07,42.78,42.92,155100.0,30.3413,30.3554,30.151,30.2496,155100.0
2012-01-20 10:30:00,42.91,42.98,42.69,42.7,113200.0,30.2426,30.2919,30.0875,30.0946,113200.0
2012-01-20 11:00:00,42.69,42.69,42.57,42.59,86900.0,30.0875,30.0875,30.003,30.0171,86900.0
2012-01-20 11:30:00,42.59,42.64,42.42,42.63,126300.0,30.0171,30.0523,29.8972,30.0452,126300.0
2012-01-20 12:00:00,42.64,42.75,42.64,42.68,81200.0,30.0523,30.1298,30.0523,30.0805,81200.0
2012-01-20 12:30:00,42.67,42.69,42.62,42.62,80700.0,30.0734,30.0875,30.0382,30.0382,80700.0
2012-01-20 13:00:00,42.63,42.79,42.63,42.78,81900.0,30.0452,30.158,30.0452,30.151,81900.0
2012-01-20 13:30:00,42.78,42.81,42.7,42.7,58100.0,30.151,30.1721,30.0946,30.0946,58100.0
2012-01-20 14:00:00,42.7,42.71,42.57,42.63,68900.0,30.0946,30.1016,30.003,30.0452,68900.0
2012-01-20 14:30:00,42.63,42.67,42.61,42.66,91000.0,30.0452,30.0734,30.0311,30.0664,91000.0
2012-01-20 15:00:00,42.67,42.78,42.67,42.75,140400.0,30.0734,30.151,30.0734,30.1298,140400.0
2012-01-20 15:30:00,42.75,42.87,42.71,42.84,309000.0,30.1298,30.2144,30.1016,30.1933,309000.0
2012-01-23 09:30:00,42.94,43.09,42.61,43.07,189400.0,30.2637,30.3694,30.0311,30.3554,189400.0
2012-01-23 10:00:00,43.06,43.19,43.0,43.1,145200.0,30.3483,30.4399,30.306,30.3765,145200.0
2012-01-23 10:30:00,43.1,43.13,42.99,43.01,104900.0,30.3765,30.3976,30.299,30.3131,104900.0
2012-01-23 11:00:00,43.01,43.09,42.9,43.06,106200.0,30.3131,30.3694,30.2355,30.3483,106200.0
2012-01-23 11:30:00,43.06,43.08,42.81,42.82,120900.0,30.3483,30.3624,30.1721,30.1792,120900.0
2012-01-23 12:00:00,42.82,42.84,42.68,42.81,113400.0,30.1792,30.1933,30.0805,30.1721,113400.0
2012-01-23 12:30:00,42.82,42.89,42.78,42.82,66000.0,30.1792,30.2285,30.151,30.1792,66000.0
2012-01-23 13:00:00,42.82,42.97,42.81,42.97,106100.0,30.1792,30.2849,30.1721,30.2849,106100.0
2012-01-23 13:30:00,42.97,43.01,42.91,42.98,143000.0,30.2849,30.3131,30.2426,30.2919,143000.0
2012-01-23 14:00:00,42.97,42.98,42.91,42.92,129000.0,30.2849,30.2919,30.2426,30.2496,129000.0
2012-01-23 14:30:00,42.92,42.98,42.82,42.94,128800.0,30.2496,30.2919,30.1792,30.2637,128800.0
2012-01-23 15:00:00,42.93,42.97,42.87,42.91,143900.0,30.2567,30.2849,30.2144,30.2426,143900.0
2012-01-23 15:30:00,42.92,42.99,42.89,42.89,252400.0,30.2496,30.299,30.2285,30.2285,252400.0
2012-01-24 09:30:00,42.41,42.75,42.24,42.67,225500.0,29.8902,30.1298,29.7704,30.0734,225500.0
2012-01-24 10:00:00,42.68,42.89,42.64,42.73,111400.0,30.0805,30.2285,30.0523,30.1157,111400.0
2012-01-24 10:30:00,42.73,43.0,42.72,42.91,107000.0,30.1157,30.306,30.1087,30.2426,107000.0
2012-01-24 11:00:00,42.93,43.0,42.87,42.98,119500.0,30.2567,30.306,30.2144,30.2919,119500.0
2012-01-24 11:30:00,42.98,43.0,42.92,42.95,69700.0,30.2919,30.306,30.2496,30.2708,69700.0
2012-01-24 12:00:00,42.95,43.09,42.94,43.04,71900.0,30.2708,30.3694,30.2637,30.3342,71900.0
2012-01-24 12:30:00,43.04,43.04,42.94,43.02,66900.0,30.3342,30.3342,30.2637,30.3201,66900.0
2012-01-24 13:00:00,43.01,43.01,42.86,42.91,75200.0,30.3131,30.3131,30.2073,30.2426,75200.0
2012-01-24 13:30:00,42.9,43.08,42.87,43.06,115300.0,30.2355,30.3624,30.2144,30.3483,115300.0
2012-01-24 14:00:00,43.06,43.25,43.05,43.25,158900.0,30.3483,30.4822,30.3413,30.4822,158900.0
2012-01-24 14:30:00,43.25,43.29,43.2,43.26,104400.0,30.4822,30.5104,30.447,30.4893,104400.0
2012-01-24 15:00:00,43.24,43.3,43.19,43.29,113500.0,30.4752,30.5175,30.4399,30.5104,113500.0
2012-01-24 15:30:00,43.28,43.28,43.13,43.22,355900.0,30.5034,30.5034,30.3976,30.4611,355900.0
2012-01-25 09:30:00,43.25,43.25,42.85,43.09,142600.0,30.4822,30.4822,30.2003,30.3694,142600.0
2012-01-25 10:00:00,43.08,43.3,43.03,43.22,139100.0,30.3624,30.5175,30.3272,30.4611,139100.0
2012-01-25 10:30:00,43.23,43.48,43.14,43.43,201800.0,30.4681,30.6443,30.4047,30.6091,201800.0
2012-01-25 11:00:00,43.42,43.55,43.24,43.51,142500.0,30.602,30.6937,30.4752,30.6655,142500.0
2012-01-25 11:30:00,43.51,43.51,43.29,43.35,83300.0,30.6655,30.6655,30.5104,30.5527,83300.0
2012-01-25 12:00:00,43.34,43.38,43.13,43.31,138300.0,30.5456,30.5738,30.3976,30.5245,138300.0
2012-01-25 12:30:00,43.27,43.52,43.16,43.33,240100.0,30.4963,30.6725,30.4188,30.5386,240100.0
2012-01-25 13:00:00,43.32,43.84,43.31,43.81,185000.0,30.5316,30.898,30.5245,30.8769,185000.0
2012-01-25 13:30:00,43.81,44.07,43.81,44.01,164300.0,30.8769,31.0601,30.8769,31.0179,164300.0
2012-01-25 14:00:00,44.02,44.04,43.73,43.76,173800.0,31.0249,31.039,30.8205,30.8417,173800.0
2012-01-25 14:30:00,43.76,43.98,43.72,43.9,157900.0,30.8417,30.9967,30.8135,30.9403,157900.0
2012-01-25 15:00:00,43.89,44.06,43.87,43.99,246400.0,30.9333,31.0531,30.9192,31.0038,246400.0
2012-01-25 15:30:00,44.0,44.11,43.68,43.74,897800.0,31.0108,31.0883,30.7853,30.8276,897800.0
2012-01-26 09:30:00,44.03,44.6,44.02,44.59,325800.0,31.032,31.4337,31.0249,31.4266,325800.0
2012-01-26 10:00:00,44.58,44.58,43.96,44.05,343600.0,31.4196,31.4196,30.9826,31.046,343600.0
2012-01-26 10:30:00,44.06,44.15,43.94,43.99,292500.0,31.0531,31.1165,30.9685,31.0038,292500.0
2012-01-26 11:00:00,44.0,44.43,44.0,44.43,213500.0,31.0108,31.3139,31.0108,31.3139,213500.0
2012-01-26 11:30:00,44.41,44.5,44.12,44.19,184200.0,31.2998,31.3632,31.0954,31.1447,184200.0
2012-01-26 12:00:00,44.18,44.36,44.14,44.25,151800.0,31.1377,31.2645,31.1095,31.187,151800.0
2012-01-26 12:30:00,44.25,44.32,44.18,44.26,126100.0,31.187,31.2363,31.1377,31.1941,126100.0
2012-01-26 13:00:00,44.26,44.35,44.24,44.26,106200.0,31.1941,31.2575,31.18,31.1941,106200.0
2012-01-26 13:30:00,44.26,44.29,44.1,44.16,115800.0,31.1941,31.2152,31.0813,31.1236,115800.0
2012-01-26 14:00:00,44.16,44.22,43.94,44.06,151400.0,31.1236,31.1659,30.9685,31.0531,151400.0
2012-01-26 14:30:00,44.06,44.32,44.04,44.18,192900.0,31.0531,31.2363,31.039,31.1377,192900.0
2012-01-26 15:00:00,44.17,44.18,43.91,43.93,211700.0,31.1306,31.1377,30.9474,30.9615,211700.0
2012-01-26 15:30:00,43.93,44.23,43.93,44.16,403100.0,30.9615,31.1729,30.9615,31.1236,403100.0
2012-01-27 09:30:00,43.31,43.99,43.05,43.87,362300.0,30.5245,31.0038,30.3413,30.9192,362300.0
2012-01-27 10:00:00,43.88,43.91,43.61,43.83,237000.0,30.9262,30.9474,30.7359,30.891,237000.0
2012-01-27 10:30:00,43.85,44.07,43.82,44.07,200800.0,30.9051,31.0601,30.8839,31.0601,200800.0
2012-01-27 11:00:00,44.08,44.1,43.95,44.08,184200.0,31.0672,31.0813,30.9756,31.0672,184200.0
2012-01-27 11:30:00,44.08,44.15,44.04,44.15,200700.0,31.0672,31.1165,31.039,31.1165,200700.0
2012-01-27 12:00:00,44.15,44.38,44.14,44.38,245700.0,31.1165,31.2786,31.1095,31.2786,245700.0
2012-01-27 12:30:00,44.37,44.45,44.26,44.3,248400.0,31.2716,31.328,31.1941,31.2222,248400.0
2012-01-27 13:00:00,44.29,44.53,44.26,44.53,153700.0,31.2152,31.3843,31.1941,31.3843,153700.0
2012-01-27 13:30:00,44.52,44.75,44.49,44.75,190900.0,31.3773,31.5394,31.3562,31.5394,190900.0
2012-01-27 14:00:00,44.74,44.78,44.59,44.66,274000.0,31.5324,31.5605,31.4266,31.476,274000.0
2012-01-27 14:30:00,44.66,44.67,44.54,44.56,270200.0,31.476,31.483,31.3914,31.4055,270200.0
2012-01-27 15:00:00,44.56,44.63,44.49,44.5,239200.0,31.4055,31.4548,31.3562,31.3632,239200.0
2012-01-27 15:30:00,44.5,44.56,44.5,44.51,538900.0,31.3632,31.4055,31.3632,31.3703,538900.0
2012-01-30 09:30:00,43.89,44.48,43.59,44.4,463400.0,30.9333,31.3491,30.7218,31.2927,463400.0
2012-01-30 10:00:00,44.41,44.44,44.12,44.21,504600.0,31.2998,31.3209,31.0954,31.1588,504600.0
2012-01-30 10:30:00,44.2,44.32,44.05,44.16,240600.0,31.1518,31.2363,31.046,31.1236,240600.0
2012-01-30 11:00:00,44.15,44.42,44.15,44.3,195800.0,31.1165,31.3068,31.1165,31.2222,195800.0
2012-01-30 11:30:00,44.3,44.36,44.18,44.29,106700.0,31.2222,31.2645,31.1377,31.2152,106700.0
2012-01-30 12:00:00,44.28,44.5,44.28,44.44,122700.0,31.2082,31.3632,31.2082,31.3209,122700.0
2012-01-30 12:30:00,44.44,44.5,44.43,44.49,168000.0,31.3209,31.3632,31.3139,31.3562,168000.0
2012-01-30 13:00:00,44.49,44.5,44.33,44.41,125400.0,31.3562,31.3632,31.2434,31.2998,125400.0
2012-01-30 13:30:00,44.42,44.66,44.4,44.61,149800.0,31.3068,31.476,31.2927,31.4407,149800.0
2012-01-30 14:00:00,44.6,44.79,44.58,44.79,287500.0,31.4337,31.5676,31.4196,31.5676,287500.0
2012-01-30 14:30:00,44.78,44.85,44.75,44.78,216200.0,31.5605,31.6099,31.5394,31.5605,216200.0
2012-01-30 15:00:00,44.77,44.77,44.57,44.62,177300.0,31.5535,31.5535,31.4125,31.4478,177300.0
2012-01-30 15:30:00,44.62,44.65,44.48,44.61,436500.0,31.4478,31.4689,31.3491,31.4407,436500.0
2012-01-31 09:30:00,44.66,44.99,44.48,44.52,643100.0,31.476,31.7086,31.3491,31.3773,643100.0
2012-01-31 10:00:00,44.49,44.52,44.1,44.36,302000.0,31.3562,31.3773,31.0813,31.2645,302000.0
2012-01-31 10:30:00,44.36,44.51,44.24,44.39,279000.0,31.2645,31.3703,31.18,31.2857,279000.0
2012-01-31 11:00:00,44.39,44.5,44.21,44.43,174800.0,31.2857,31.3632,31.1588,31.3139,174800.0
2012-01-31 11:30:00,44.44,44.47,44.23,44.28,251200.0,31.3209,31.3421,31.1729,31.2082,251200.0
2012-01-31 12:00:00,44.27,44.55,44.25,44.55,182700.0,31.2011,31.3984,31.187,31.3984,182700.0
2012-01-31 12:30:00,44.56,44.64,44.5,44.55,126500.0,31.4055,31.4619,31.3632,31.3984,126500.0
2012-01-31 13:00:00,44.55,44.69,44.51,44.65,129500.0,31.3984,31.4971,31.3703,31.4689,129500.0
2012-01-31 13:30:00,44.65,44.7,44.58,44.66,179300.0,31.4689,31.5042,31.4196,31.476,179300.0
2012-01-31 14:00:00,44.66,44.75,44.52,44.74,185200.0,31.476,31.5394,31.3773,31.5324,185200.0
2012-01-31 14:30:00,44.74,44.75,44.55,44.69,176300.0,31.5324,31.5394,31.3984,31.4971,176300.0
2012-01-31 15:00:00,44.69,44.75,44.55,44.6,184600.0,31.4971,31.5394,31.3984,31.4337,184600.0
2012-01-31 15:30:00,44.59,44.62,44.44,44.5,386100.0,31.4266,31.4478,31.3209,31.3632,386100.0
2012-02-01 09:30:00,44.99,45.0,44.76,44.83,179000.0,31.7086,31.7156,31.5464,31.5958,179000.0
2012-02-01 10:00:00,44.83,45.2,44.77,45.11,272000.0,31.5958,31.8566,31.5535,31.7931,272000.0
2012-02-01 10:30:00,45.11,45.27,45.04,45.12,263300.0,31.7931,31.9059,31.7438,31.8002,263300.0
2012-02-01 11:00:00,45.13,45.21,45.07,45.16,155600.0,31.8072,31.8636,31.7649,31.8284,155600.0
2012-02-01 11:30:00,45.16,45.19,45.03,45.05,104600.0,31.8284,31.8495,31.7367,31.7508,104600.0
2012-02-01 12:00:00,45.05,45.27,45.05,45.26,108100.0,31.7508,31.9059,31.7508,31.8988,108100.0
2012-02-01 12:30:00,45.26,45.32,45.23,45.29,197300.0,31.8988,31.9411,31.8777,31.92,197300.0
2012-02-01 13:00:00,45.3,45.35,45.24,45.27,129900.0,31.927,31.9623,31.8847,31.9059,129900.0
2012-02-01 13:30:00,45.26,45.28,45.1,45.18,116800.0,31.8988,31.9129,31.7861,31.8425,116800.0
2012-02-01 14:00:00,45.18,45.2,45.02,45.05,115300.0,31.8425,31.8566,31.7297,31.7508,115300.0
2012-02-01 14:30:00,45.05,45.06,44.96,45.0,130000.0,31.7508,31.7579,31.6874,31.7156,130000.0
2012-02-01 15:00:00,45.01,45.07,44.89,44.91,141600.0,31.7226,31.7649,31.6381,31.6522,141600.0
2012-02-01 15:30:00,44.91,44.91,44.73,44.8,306500.0,31.6522,31.6522,31.5253,31.5746,306500.0
2012-02-02 09:30:00,44.9,45.02,44.63,45.01,163700.0,31.6451,31.7297,31.4548,31.7226,163700.0
2012-02-02 10:00:00,45.01,45.13,44.86,44.89,134900.0,31.7226,31.8072,31.6169,31.6381,134900.0
2012-02-02 10:30:00,44.89,45.13,44.88,45.05,148500.0,31.6381,31.8072,31.631,31.7508,148500.0
2012-02-02 11:00:00,45.05,45.09,44.97,45.04,165500.0,31.7508,31.779,31.6945,31.7438,165500.0
2012-02-02 11:30:00,45.03,45.03,44.69,44.73,238800.0,31.7367,31.7367,31.4971,31.5253,238800.0
2012-02-02 12:00:00,44.74,44.86,44.72,44.78,193000.0,31.5324,31.6169,31.5183,31.5605,193000.0
2012-02-02 12:30:00,44.77,44.81,44.57,44.79,113000.0,31.5535,31.5817,31.4125,31.5676,113000.0
2012-02-02 13:00:00,44.79,44.83,44.68,44.68,95000.0,31.5676,31.5958,31.4901,31.4901,95000.0
2012-02-02 13:30:00,44.68,44.81,44.68,44.79,81600.0,31.4901,31.5817,31.4901,31.5676,81600.0
2012-02-02 14:00:00,44.79,44.84,44.68,44.69,113600.0,31.5676,31.6028,31.4901,31.4971,113600.0
2012-02-02 14:30:00,44.69,44.8,44.68,44.68,206000.0,31.4971,31.5746,31.4901,31.4901,206000.0
2012-02-02 15:00:00,44.68,44.7,44.61,44.62,194200.0,31.4901,31.5042,31.4407,31.4478,194200.0
2012-02-02 15:30:00,44.62,44.65,44.51,44.54,419200.0,31.4478,31.4689,31.3703,31.3914,419200.0
2012-02-03 09:30:00,45.12,45.22,44.93,45.21,202800.0,31.8002,31.8707,31.6663,31.8636,202800.0
2012-02-03 10:00:00,45.21,45.45,45.2,45.43,276200.0,31.8636,32.0328,31.8566,32.0187,276200.0
2012-02-03 10:30:00,45.44,45.48,45.37,45.42,189800.0,32.0257,32.0539,31.9764,32.0116,189800.0
2012-02-03 11:00:00,45.43,45.47,45.38,45.46,176600.0,32.0187,32.0469,31.9834,32.0398,176600.0
2012-02-03 11:30:00,45.46,45.51,45.43,45.46,126800.0,32.0398,32.075,32.0187,32.0398,126800.0
2012-02-03 12:00:00,45.46,45.6,45.45,45.59,116100.0,32.0398,32.1385,32.0328,32.1314,116100.0
2012-02-03 12:30:00,45.59,45.6,45.5,45.54,125700.0,32.1314,32.1385,32.068,32.0962,125700.0
2012-02-03 13:00:00,45.55,45.64,45.53,45.61,121200.0,32.1032,32.1667,32.0891,32.1455,121200.0
2012-02-03 13:30:00,45.6,45.64,45.55,45.6,151900.0,32.1385,32.1667,32.1032,32.1385,151900.0
2012-02-03 14:00:00,45.61,45.74,45.59,45.71,196600.0,32.1455,32.2371,32.1314,32.216,196600.0
2012-02-03 14:30:00,45.71,45.71,45.51,45.52,162400.0,32.216,32.216,32.075,32.0821,162400.0
2012-02-03 15:00:00,45.51,45.53,45.39,45.45,166500.0,32.075,32.0891,31.9905,32.0328,166500.0
2012-02-03 15:30:00,45.46,45.48,45.38,45.41,446100.0,32.0398,32.0539,31.9834,32.0046,446100.0
2012-02-06 09:30:00,45.19,45.42,45.13,45.26,310000.0,31.8495,32.0116,31.8072,31.8988,310000.0
2012-02-06 10:00:00,45.26,45.31,45.05,45.12,167800.0,31.8988,31.9341,31.7508,31.8002,167800.0
2012-02-06 10:30:00,45.13,45.18,45.0,45.05,191800.0,31.8072,31.8425,31.7156,31.7508,191800.0
2012-02-06 11:00:00,45.05,45.08,44.9,44.96,294800.0,31.7508,31.772,31.6451,31.6874,294800.0
2012-02-06 11:30:00,44.97,45.01,44.86,45.0,218800.0,31.6945,31.7226,31.6169,31.7156,218800.0
2012-02-06 12:00:00,44.99,45.0,44.94,44.96,74700.0,31.7086,31.7156,31.6733,31.6874,74700.0
2012-02-06 12:30:00,44.97,45.03,44.96,44.99,135500.0,31.6945,31.7367,31.6874,31.7086,135500.0
2012-02-06 13:00:00,44.99,45.01,44.97,45.0,97600.0,31.7086,31.7226,31.6945,31.7156,97600.0
2012-02-06 13:30:00,44.99,45.01,44.87,44.89,135400.0,31.7086,31.7226,31.624,31.6381,135400.0
2012-02-06 14:00:00,44.89,45.01,44.85,45.0,136600.0,31.6381,31.7226,31.6099,31.7156,136600.0
2012-02-06 14:30:00,45.01,45.06,45.0,45.03,341500.0,31.7226,31.7579,31.7156,31.7367,341500.0
2012-02-06 15:00:00,45.04,45.1,45.03,45.09,300400.0,31.7438,31.7861,31.7367,31.779,300400.0
2012-02-06 15:30:00,45.09,45.23,45.06,45.12,688100.0,31.779,31.8777,31.7579,31.8002,688100.0
2012-02-07 09:30:00,45.05,45.24,44.72,44.81,210600.0,31.7508,31.8847,31.5183,31.5817,210600.0
2012-02-07 10:00:00,44.82,45.09,44.63,44.9,173500.0,31.5887,31.779,31.4548,31.6451,173500.0
2012-02-07 10:30:00,44.91,45.2,44.83,45.17,162800.0,31.6522,31.8566,31.5958,31.8354,162800.0
2012-02-07 11:00:00,45.18,45.4,45.18,45.4,140300.0,31.8425,31.9975,31.8425,31.9975,140300.0
2012-02-07 11:30:00,45.4,45.42,45.2,45.34,128200.0,31.9975,32.0116,31.8566,31.9552,128200.0
2012-02-07 12:00:00,45.34,45.46,45.26,45.46,92400.0,31.9552,32.0398,31.8988,32.0398,92400.0
2012-02-07 12:30:00,45.46,45.62,45.45,45.53,192300.0,32.0398,32.1526,32.0328,32.0891,192300.0
2012-02-07 13:00:00,45.52,45.55,45.34,45.42,103700.0,32.0821,32.1032,31.9552,32.0116,103700.0
2012-02-07 13:30:00,45.43,45.47,45.38,45.4,121300.0,32.0187,32.0469,31.9834,31.9975,121300.0
2012-02-07 14:00:00,45.4,45.44,45.29,45.3,155300.0,31.9975,32.0257,31.92,31.927,155300.0
2012-02-07 14:30:00,45.29,45.34,45.18,45.21,142600.0,31.92,31.9552,31.8425,31.8636,142600.0
2012-02-07 15:00:00,45.21,45.48,45.21,45.45,175700.0,31.8636,32.0539,31.8636,32.0328,175700.0
2012-02-07 15:30:00,45.45,45.46,45.31,45.31,352600.0,32.0328,32.0398,31.9341,31.9341,352600.0
2012-02-08 09:30:00,45.45,45.66,45.23,45.57,228600.0,32.0328,32.1808,31.8777,32.1173,228600.0
2012-02-08 10:00:00,45.57,45.62,45.54,45.55,163200.0,32.1173,32.1526,32.0962,32.1032,163200.0
2012-02-08 10:30:00,45.55,45.64,45.44,45.6,277300.0,32.1032,32.1667,32.0257,32.1385,277300.0
2012-02-08 11:00:00,45.61,45.62,45.26,45.33,260500.0,32.1455,32.1526,31.8988,31.9482,260500.0
2012-02-08 11:30:00,45.33,45.35,45.15,45.27,125200.0,31.9482,31.9623,31.8213,31.9059,125200.0
2012-02-08 12:00:00,45.27,45.36,45.19,45.24,64800.0,31.9059,31.9693,31.8495,31.8847,64800.0
2012-02-08 12:30:00,45.24,45.32,45.14,45.31,113500.0,31.8847,31.9411,31.8143,31.9341,113500.0
2012-02-08 13:00:00,45.3,45.32,45.16,45.27,55400.0,31.927,31.9411,31.8284,31.9059,55400.0
2012-02-08 13:30:00,45.28,45.36,45.16,45.16,81900.0,31.9129,31.9693,31.8284,31.8284,81900.0
2012-02-08 14:00:00,45.16,45.3,45.14,45.25,95300.0,31.8284,31.927,31.8143,31.8918,95300.0
2012-02-08 14:30:00,45.24,45.35,45.2,45.28,89100.0,31.8847,31.9623,31.8566,31.9129,89100.0
2012-02-08 15:00:00,45.28,45.33,45.22,45.3,122700.0,31.9129,31.9482,31.8707,31.927,122700.0
2012-02-08 15:30:00,45.3,45.34,45.23,45.32,296100.0,31.927,31.9552,31.8777,31.9411,296100.0
2012-02-09 09:30:00,45.53,45.75,45.34,45.44,200400.0,32.0891,32.2442,31.9552,32.0257,200400.0
2012-02-09 10:00:00,45.43,45.46,44.97,45.01,192700.0,32.0187,32.0398,31.6945,31.7226,192700.0
2012-02-09 10:30:00,45.01,45.07,44.87,44.99,205100.0,31.7226,31.7649,31.624,31.7086,205100.0
2012-02-09 11:00:00,45.0,45.11,44.98,45.06,153100.0,31.7156,31.7931,31.7015,31.7579,153100.0
2012-02-09 11:30:00,45.06,45.24,44.92,45.24,159600.0,31.7579,31.8847,31.6592,31.8847,159600.0
2012-02-09 12:00:00,45.24,45.34,45.24,45.27,103500.0,31.8847,31.9552,31.8847,31.9059,103500.0
2012-02-09 12:30:00,45.27,45.35,45.27,45.34,114500.0,31.9059,31.9623,31.9059,31.9552,114500.0
2012-02-09 13:00:00,45.34,45.38,45.26,45.31,117100.0,31.9552,31.9834,31.8988,31.9341,117100.0
2012-02-09 13:30:00,45.3,45.33,45.26,45.33,102500.0,31.927,31.9482,31.8988,31.9482,102500.0
2012-02-09 14:00:00,45.33,45.35,45.25,45.31,100700.0,31.9482,31.9623,31.8918,31.9341,100700.0
2012-02-09 14:30:00,45.31,45.34,45.28,45.29,90500.0,31.9341,31.9552,31.9129,31.92,90500.0
2012-02-09 15:00:00,45.29,45.41,45.29,45.4,144900.0,31.92,32.0046,31.92,31.9975,144900.0
2012-02-09 15:30:00,45.39,45.42,45.3,45.39,428100.0,31.9905,32.0116,31.927,31.9905,428100.0
2012-02-10 09:30:00,44.77,44.81,44.1,44.37,344900.0,31.5535,31.5817,31.0813,31.2716,344900.0
2012-02-10 10:00:00,44.36,44.37,44.01,44.13,322700.0,31.2645,31.2716,31.0179,31.1024,322700.0
2012-02-10 10:30:00,44.12,44.3,44.1,44.3,250400.0,31.0954,31.2222,31.0813,31.2222,250400.0
2012-02-10 11:00:00,44.29,44.41,44.21,44.29,211200.0,31.2152,31.2998,31.1588,31.2152,211200.0
2012-02-10 11:30:00,44.28,44.36,44.09,44.36,222200.0,31.2082,31.2645,31.0742,31.2645,222200.0
2012-02-10 12:00:00,44.36,44.41,44.31,44.34,83300.0,31.2645,31.2998,31.2293,31.2504,83300.0
2012-02-10 12:30:00,44.34,44.49,44.33,44.44,78700.0,31.2504,31.3562,31.2434,31.3209,78700.0
2012-02-10 13:00:00,44.44,44.45,44.22,44.23,64500.0,31.3209,31.328,31.1659,31.1729,64500.0
2012-02-10 13:30:00,44.24,44.24,43.95,43.95,113200.0,31.18,31.18,30.9756,30.9756,113200.0
2012-02-10 14:00:00,43.95,44.15,43.92,44.15,123800.0,30.9756,31.1165,30.9544,31.1165,123800.0
2012-02-10 14:30:00,44.14,44.28,44.14,44.25,205800.0,31.1095,31.2082,31.1095,31.187,205800.0
2012-02-10 15:00:00,44.25,44.28,44.16,44.25,286100.0,31.187,31.2082,31.1236,31.187,286100.0
2012-02-10 15:30:00,44.25,44.47,44.25,44.46,685600.0,31.187,31.3421,31.187,31.335,685600.0
2012-02-13 09:30:00,44.72,44.89,44.04,44.13,510500.0,31.5183,31.6381,31.039,31.1024,510500.0
2012-02-13 10:00:00,44.12,44.25,44.03,44.06,181100.0,31.0954,31.187,31.032,31.0531,181100.0
2012-02-13 10:30:00,44.06,44.13,43.93,44.12,258700.0,31.0531,31.1024,30.9615,31.0954,258700.0
2012-02-13 11:00:00,44.11,44.16,44.05,44.15,193400.0,31.0883,31.1236,31.046,31.1165,193400.0
2012-02-13 11:30:00,44.15,44.23,44.1,44.15,179800.0,31.1165,31.1729,31.0813,31.1165,179800.0
2012-02-13 12:00:00,44.15,44.25,44.15,44.18,53000.0,31.1165,31.187,31.1165,31.1377,53000.0
2012-02-13 12:30:00,44.18,44.21,44.13,44.21,105200.0,31.1377,31.1588,31.1024,31.1588,105200.0
2012-02-13 13:00:00,44.21,44.23,44.14,44.17,156000.0,31.1588,31.1729,31.1095,31.1306,156000.0
2012-02-13 13:30:00,44.17,44.21,44.11,44.11,137000.0,31.1306,31.1588,31.0883,31.0883,137000.0
2012-02-13 14:00:00,44.11,44.19,44.11,44.17,84900.0,31.0883,31.1447,31.0883,31.1306,84900.0
2012-02-13 14:30:00,44.17,44.17,43.96,44.03,416200.0,31.1306,31.1306,30.9826,31.032,416200.0
2012-02-13 15:00:00,44.03,44.07,43.97,44.01,217100.0,31.032,31.0601,30.9897,31.0179,217100.0
2012-02-13 15:30:00,44.0,44.01,43.9,43.92,590400.0,31.0108,31.0179,30.9403,30.9544,590400.0
2012-02-14 09:30:00,43.86,43.96,43.68,43.69,327600.0,30.9121,30.9826,30.7853,30.7923,327600.0
2012-02-14 10:00:00,43.69,43.72,43.23,43.33,308800.0,30.7923,30.8135,30.4681,30.5386,308800.0
2012-02-14 10:30:00,43.34,43.44,43.05,43.08,300900.0,30.5456,30.6161,30.3413,30.3624,300900.0
2012-02-14 11:00:00,43.09,43.2,43.07,43.15,243500.0,30.3694,30.447,30.3554,30.4117,243500.0
2012-02-14 11:30:00,43.14,43.23,43.13,43.21,251900.0,30.4047,30.4681,30.3976,30.454,251900.0
2012-02-14 12:00:00,43.2,43.21,43.08,43.09,230200.0,30.447,30.454,30.3624,30.3694,230200.0
2012-02-14 12:30:00,43.09,43.12,42.97,43.0,234000.0,30.3694,30.3906,30.2849,30.306,234000.0
2012-02-14 13:00:00,43.0,43.0,42.95,42.98,184900.0,30.306,30.306,30.2708,30.2919,184900.0
2012-02-14 13:30:00,42.98,43.01,42.93,42.99,194800.0,30.2919,30.3131,30.2567,30.299,194800.0
2012-02-14 14:00:00,42.99,43.0,42.85,42.9,211300.0,30.299,30.306,30.2003,30.2355,211300.0
2012-02-14 14:30:00,42.9,43.09,42.88,43.06,221000.0,30.2355,30.3694,30.2214,30.3483,221000.0
2012-02-14 15:00:00,43.07,43.18,42.99,43.04,249500.0,30.3554,30.4329,30.299,30.3342,249500.0
2012-02-14 15:30:00,43.03,43.4,43.02,43.37,725400.0,30.3272,30.5879,30.3201,30.5668,725400.0
2012-02-15 09:30:00,43.54,43.54,43.23,43.36,196500.0,30.6866,30.6866,30.4681,30.5597,196500.0
2012-02-15 10:00:00,43.36,43.43,43.09,43.24,203200.0,30.5597,30.6091,30.3694,30.4752,203200.0
2012-02-15 10:30:00,43.24,43.47,43.14,43.3,162000.0,30.4752,30.6373,30.4047,30.5175,162000.0
2012-02-15 11:00:00,43.3,43.33,43.13,43.33,115700.0,30.5175,30.5386,30.3976,30.5386,115700.0
2012-02-15 11:30:00,43.33,43.63,43.3,43.49,176600.0,30.5386,30.75,30.5175,30.6514,176600.0
2012-02-15 12:00:00,43.5,43.52,43.4,43.42,91000.0,30.6584,30.6725,30.5879,30.602,91000.0
2012-02-15 12:30:00,43.42,43.43,43.0,43.05,115700.0,30.602,30.6091,30.306,30.3413,115700.0
2012-02-15 13:00:00,43.03,43.25,42.91,43.24,108100.0,30.3272,30.4822,30.2426,30.4752,108100.0
2012-02-15 13:30:00,43.25,43.27,43.1,43.21,86600.0,30.4822,30.4963,30.3765,30.454,86600.0
2012-02-15 14:00:00,43.22,43.26,42.98,43.1,115300.0,30.4611,30.4893,30.2919,30.3765,115300.0
2012-02-15 14:30:00,43.1,43.2,42.97,42.99,127600.0,30.3765,30.447,30.2849,30.299,127600.0
2012-02-15 15:00:00,42.98,43.1,42.93,43.07,201000.0,30.2919,30.3765,30.2567,30.3554,201000.0
2012-02-15 15:30:00,43.08,43.22,43.04,43.14,388500.0,30.3624,30.4611,30.3342,30.4047,388500.0
2012-02-16 09:30:00,43.24,43.3,42.91,43.07,186400.0,30.4752,30.5175,30.2426,30.3554,186400.0
2012-02-16 10:00:00,43.07,43.35,43.04,43.28,189700.0,30.3554,30.5527,30.3342,30.5034,189700.0
2012-02-16 10:30:00,43.29,43.47,43.29,43.36,186200.0,30.5104,30.6373,30.5104,30.5597,186200.0
2012-02-16 11:00:00,43.37,43.48,43.36,43.45,226700.0,30.5668,30.6443,30.5597,30.6232,226700.0
2012-02-16 11:30:00,43.45,43.77,43.42,43.73,152700.0,30.6232,30.8487,30.602,30.8205,152700.0
2012-02-16 12:00:00,43.74,43.89,43.69,43.81,168800.0,30.8276,30.9333,30.7923,30.8769,168800.0
2012-02-16 12:30:00,43.81,43.84,43.7,43.79,124100.0,30.8769,30.898,30.7994,30.8628,124100.0
2012-02-16 13:00:00,43.79,44.02,43.77,44.02,138900.0,30.8628,31.0249,30.8487,31.0249,138900.0
2012-02-16 13:30:00,44.01,44.06,43.94,44.04,163100.0,31.0179,31.0531,30.9685,31.039,163100.0
2012-02-16 14:00:00,44.05,44.08,43.98,44.04,109300.0,31.046,31.0672,30.9967,31.039,109300.0
2012-02-16 14:30:00,44.03,44.08,43.98,44.06,117700.0,31.032,31.0672,30.9967,31.0531,117700.0
2012-02-16 15:00:00,44.07,44.09,43.93,44.03,215800.0,31.0601,31.0742,30.9615,31.032,215800.0
2012-02-16 15:30:00,44.02,44.14,44.01,44.14,697400.0,31.0249,31.1095,31.0179,31.1095,697400.0
2012-02-17 09:30:00,44.35,44.38,44.09,44.2,380200.0,31.2575,31.2786,31.0742,31.1518,380200.0
2012-02-17 10:00:00,44.19,44.2,43.88,43.92,128600.0,31.1447,31.1518,30.9262,30.9544,128600.0
2012-02-17 10:30:00,43.92,43.92,43.75,43.89,116500.0,30.9544,30.9544,30.8346,30.9333,116500.0
2012-02-17 11:00:00,43.88,43.94,43.79,43.94,126500.0,30.9262,30.9685,30.8628,30.9685,126500.0
2012-02-17 11:30:00,43.93,43.99,43.88,43.93,91700.0,30.9615,31.0038,30.9262,30.9615,91700.0
2012-02-17 12:00:00,43.93,43.94,43.83,43.85,47600.0,30.9615,30.9685,30.891,30.9051,47600.0
2012-02-17 12:30:00,43.85,43.87,43.84,43.85,52800.0,30.9051,30.9192,30.898,30.9051,52800.0
2012-02-17 13:00:00,43.86,43.95,43.84,43.91,37900.0,30.9121,30.9756,30.898,30.9474,37900.0
2012-02-17 13:30:00,43.9,43.92,43.84,43.86,48300.0,30.9403,30.9544,30.898,30.9121,48300.0
2012-02-17 14:00:00,43.87,43.92,43.86,43.9,60000.0,30.9192,30.9544,30.9121,30.9403,60000.0
2012-02-17 14:30:00,43.89,44.02,43.89,43.97,86100.0,30.9333,31.0249,30.9333,30.9897,86100.0
2012-02-17 15:00:00,43.96,44.0,43.9,43.99,101900.0,30.9826,31.0108,30.9403,31.0038,101900.0
2012-02-17 15:30:00,43.99,44.0,43.86,43.92,355900.0,31.0038,31.0108,30.9121,30.9544,355900.0
2012-02-21 09:30:00,44.17,44.28,44.0,44.17,248400.0,31.1306,31.2082,31.0108,31.1306,248400.0
2012-02-21 10:00:00,44.17,44.53,44.09,44.5,231100.0,31.1306,31.3843,31.0742,31.3632,231100.0
2012-02-21 10:30:00,44.5,44.72,44.49,44.67,169500.0,31.3632,31.5183,31.3562,31.483,169500.0
2012-02-21 11:00:00,44.67,44.89,44.66,44.81,342700.0,31.483,31.6381,31.476,31.5817,342700.0
2012-02-21 11:30:00,44.8,44.89,44.8,44.85,167200.0,31.5746,31.6381,31.5746,31.6099,167200.0
2012-02-21 12:00:00,44.85,45.15,44.85,45.14,254100.0,31.6099,31.8213,31.6099,31.8143,254100.0
2012-02-21 12:30:00,45.13,45.18,45.02,45.1,233800.0,31.8072,31.8425,31.7297,31.7861,233800.0
2012-02-21 13:00:00,45.1,45.1,45.01,45.07,146900.0,31.7861,31.7861,31.7226,31.7649,146900.0
2012-02-21 13:30:00,45.07,45.07,44.9,44.93,132700.0,31.7649,31.7649,31.6451,31.6663,132700.0
2012-02-21 14:00:00,44.92,44.93,44.66,44.91,137300.0,31.6592,31.6663,31.476,31.6522,137300.0
2012-02-21 14:30:00,44.91,44.93,44.46,44.53,116400.0,31.6522,31.6663,31.335,31.3843,116400.0
2012-02-21 15:00:00,44.53,44.64,44.32,44.33,175900.0,31.3843,31.4619,31.2363,31.2434,175900.0
2012-02-21 15:30:00,44.33,44.44,44.28,44.37,507600.0,31.2434,31.3209,31.2082,31.2716,507600.0
2012-02-22 09:30:00,43.62,44.14,43.61,44.06,302400.0,30.743,31.1095,30.7359,31.0531,302400.0
2012-02-22 10:00:00,44.06,44.12,43.89,43.99,214800.0,31.0531,31.0954,30.9333,31.0038,214800.0
2012-02-22 10:30:00,43.97,44.03,43.83,43.98,160800.0,30.9897,31.032,30.891,30.9967,160800.0
2012-02-22 11:00:00,43.98,44.16,43.93,43.98,144500.0,30.9967,31.1236,30.9615,30.9967,144500.0
2012-02-22 11:30:00,43.98,44.0,43.69,43.74,112300.0,30.9967,31.0108,30.7923,30.8276,112300.0
2012-02-22 12:00:00,43.73,43.73,43.58,43.64,94200.0,30.8205,30.8205,30.7148,30.7571,94200.0
2012-02-22 12:30:00,43.65,43.66,43.56,43.64,138900.0,30.7641,30.7712,30.7007,30.7571,138900.0
2012-02-22 13:00:00,43.64,43.97,43.64,43.89,158700.0,30.7571,30.9897,30.7571,30.9333,158700.0
2012-02-22 13:30:00,43.87,43.88,43.75,43.85,139500.0,30.9192,30.9262,30.8346,30.9051,139500.0
2012-02-22 14:00:00,43.84,44.04,43.78,44.0,183400.0,30.898,31.039,30.8558,31.0108,183400.0
2012-02-22 14:30:00,43.99,43.99,43.73,43.74,206900.0,31.0038,31.0038,30.8205,30.8276,206900.0
2012-02-22 15:00:00,43.74,43.77,43.61,43.66,178200.0,30.8276,30.8487,30.7359,30.7712,178200.0
2012-02-22 15:30:00,43.66,43.69,43.46,43.56,585500.0,30.7712,30.7923,30.6302,30.7007,585500.0
2012-02-23 09:30:00,43.57,43.64,43.05,43.24,173900.0,30.7077,30.7571,30.3413,30.4752,173900.0
2012-02-23 10:00:00,43.24,43.43,43.19,43.35,180200.0,30.4752,30.6091,30.4399,30.5527,180200.0
2012-02-23 10:30:00,43.35,43.61,43.31,43.61,113800.0,30.5527,30.7359,30.5245,30.7359,113800.0
2012-02-23 11:00:00,43.62,43.65,43.5,43.53,87300.0,30.743,30.7641,30.6584,30.6796,87300.0
2012-02-23 11:30:00,43.53,43.55,43.4,43.46,119800.0,30.6796,30.6937,30.5879,30.6302,119800.0
2012-02-23 12:00:00,43.46,43.54,43.42,43.54,76600.0,30.6302,30.6866,30.602,30.6866,76600.0
2012-02-23 12:30:00,43.55,43.59,43.51,43.53,86100.0,30.6937,30.7218,30.6655,30.6796,86100.0
2012-02-23 13:00:00,43.53,43.54,43.44,43.44,66000.0,30.6796,30.6866,30.6161,30.6161,66000.0
2012-02-23 13:30:00,43.44,43.46,43.32,43.38,153800.0,30.6161,30.6302,30.5316,30.5738,153800.0
2012-02-23 14:00:00,43.39,43.59,43.37,43.57,124000.0,30.5809,30.7218,30.5668,30.7077,124000.0
2012-02-23 14:30:00,43.55,43.58,43.43,43.44,80500.0,30.6937,30.7148,30.6091,30.6161,80500.0
2012-02-23 15:00:00,43.45,43.6,43.42,43.54,187500.0,30.6232,30.7289,30.602,30.6866,187500.0
2012-02-23 15:30:00,43.54,43.64,43.53,43.62,406600.0,30.6866,30.7571,30.6796,30.743,406600.0
2012-02-24 09:30:00,43.71,43.98,43.58,43.97,223500.0,30.8064,30.9967,30.7148,30.9897,223500.0
2012-02-24 10:00:00,43.96,43.99,43.74,43.83,90700.0,30.9826,31.0038,30.8276,30.891,90700.0
2012-02-24 10:30:00,43.83,43.91,43.76,43.86,145900.0,30.891,30.9474,30.8417,30.9121,145900.0
2012-02-24 11:00:00,43.86,44.04,43.85,44.04,119400.0,30.9121,31.039,30.9051,31.039,119400.0
2012-02-24 11:30:00,44.04,44.08,44.0,44.04,50300.0,31.039,31.0672,31.0108,31.039,50300.0
2012-02-24 12:00:00,44.04,44.05,43.94,43.97,122800.0,31.039,31.046,30.9685,30.9897,122800.0
2012-02-24 12:30:00,43.97,44.02,43.93,44.0,62200.0,30.9897,31.0249,30.9615,31.0108,62200.0
2012-02-24 13:00:00,44.0,44.05,43.99,44.0,46300.0,31.0108,31.046,31.0038,31.0108,46300.0
2012-02-24 13:30:00,44.0,44.01,43.83,43.9,57800.0,31.0108,31.0179,30.891,30.9403,57800.0
2012-02-24 14:00:00,43.9,43.92,43.77,43.79,67000.0,30.9403,30.9544,30.8487,30.8628,67000.0
2012-02-24 14:30:00,43.79,43.86,43.71,43.85,167200.0,30.8628,30.9121,30.8064,30.9051,167200.0
2012-02-24 15:00:00,43.85,43.86,43.78,43.79,122700.0,30.9051,30.9121,30.8558,30.8628,122700.0
2012-02-24 15:30:00,43.79,43.86,43.76,43.85,359300.0,30.8628,30.9121,30.8417,30.9051,359300.0
2012-02-27 09:30:00,43.46,43.6,43.27,43.45,155800.0,30.6302,30.7289,30.4963,30.6232,155800.0
2012-02-27 10:00:00,43.45,43.79,43.45,43.72,148000.0,30.6232,30.8628,30.6232,30.8135,148000.0
2012-02-27 10:30:00,43.72,43.82,43.59,43.73,128400.0,30.8135,30.8839,30.7218,30.8205,128400.0
2012-02-27 11:00:00,43.73,44.1,43.73,44.06,132400.0,30.8205,31.0813,30.8205,31.0531,132400.0
2012-02-27 11:30:00,44.06,44.06,43.89,43.98,82300.0,31.0531,31.0531,30.9333,30.9967,82300.0
2012-02-27 12:00:00,43.97,44.01,43.88,43.91,51400.0,30.9897,31.0179,30.9262,30.9474,51400.0
2012-02-27 12:30:00,43.9,44.03,43.88,43.99,98800.0,30.9403,31.032,30.9262,31.0038,98800.0
2012-02-27 13:00:00,43.98,44.02,43.95,43.96,60300.0,30.9967,31.0249,30.9756,30.9826,60300.0
2012-02-27 13:30:00,43.97,44.03,43.92,43.93,83200.0,30.9897,31.032,30.9544,30.9615,83200.0
2012-02-27 14:00:00,43.93,44.05,43.93,44.04,58200.0,30.9615,31.046,30.9615,31.039,58200.0
2012-02-27 14:30:00,44.05,44.1,44.04,44.09,72500.0,31.046,31.0813,31.039,31.0742,72500.0
2012-02-27 15:00:00,44.09,44.17,44.06,44.12,246700.0,31.0742,31.1306,31.0531,31.0954,246700.0
2012-02-27 15:30:00,44.12,44.21,44.12,44.15,540700.0,31.0954,31.1588,31.0954,31.1165,540700.0
2012-02-28 09:30:00,44.3,44.36,43.97,44.1,227700.0,31.2222,31.2645,30.9897,31.0813,227700.0
2012-02-28 10:00:00,44.1,44.23,43.88,43.88,217300.0,31.0813,31.1729,30.9262,30.9262,217300.0
2012-02-28 10:30:00,43.89,44.17,43.88,44.17,143900.0,30.9333,31.1306,30.9262,31.1306,143900.0
2012-02-28 11:00:00,44.17,44.37,44.12,44.23,159200.0,31.1306,31.2716,31.0954,31.1729,159200.0
2012-02-28 11:30:00,44.24,44.28,44.06,44.15,123900.0,31.18,31.2082,31.0531,31.1165,123900.0
2012-02-28 12:00:00,44.14,44.19,44.06,44.18,87000.0,31.1095,31.1447,31.0531,31.1377,87000.0
2012-02-28 12:30:00,44.18,44.25,44.13,44.2,99500.0,31.1377,31.187,31.1024,31.1518,99500.0
2012-02-28 13:00:00,44.2,44.21,44.05,44.05,72700.0,31.1518,31.1588,31.046,31.046,72700.0
2012-02-28 13:30:00,44.05,44.08,43.94,43.98,135900.0,31.046,31.0672,30.9685,30.9967,135900.0
2012-02-28 14:00:00,43.98,44.1,43.91,43.95,273900.0,30.9967,31.0813,30.9474,30.9756,273900.0
2012-02-28 14:30:00,43.95,44.05,43.83,43.9,313300.0,30.9756,31.046,30.891,30.9403,313300.0
2012-02-28 15:00:00,43.9,44.07,43.9,44.06,225500.0,30.9403,31.0601,30.9403,31.0531,225500.0
2012-02-28 15:30:00,44.06,44.08,44.0,44.03,461300.0,31.0531,31.0672,31.0108,31.032,461300.0
2012-02-29 09:30:00,44.03,44.25,44.01,44.18,88600.0,31.032,31.187,31.0179,31.1377,88600.0
2012-02-29 10:00:00,44.19,44.22,43.92,44.0,124400.0,31.1447,31.1659,30.9544,31.0108,124400.0
2012-02-29 10:30:00,44.0,44.0,43.3,43.55,201400.0,31.0108,31.0108,30.5175,30.6937,201400.0
2012-02-29 11:00:00,43.58,43.74,43.34,43.36,108400.0,30.7148,30.8276,30.5456,30.5597,108400.0
2012-02-29 11:30:00,43.34,43.58,43.3,43.57,114500.0,30.5456,30.7148,30.5175,30.7077,114500.0
2012-02-29 12:00:00,43.57,43.74,43.57,43.69,87000.0,30.7077,30.8276,30.7077,30.7923,87000.0
2012-02-29 12:30:00,43.7,43.71,43.54,43.68,79500.0,30.7994,30.8064,30.6866,30.7853,79500.0
2012-02-29 13:00:00,43.68,43.77,43.52,43.55,74900.0,30.7853,30.8487,30.6725,30.6937,74900.0
2012-02-29 13:30:00,43.55,43.67,43.5,43.59,107500.0,30.6937,30.7782,30.6584,30.7218,107500.0
2012-02-29 14:00:00,43.6,43.8,43.57,43.72,137400.0,30.7289,30.8699,30.7077,30.8135,137400.0
2012-02-29 14:30:00,43.72,43.74,43.57,43.61,65700.0,30.8135,30.8276,30.7077,30.7359,65700.0
2012-02-29 15:00:00,43.62,43.62,43.46,43.49,130400.0,30.743,30.743,30.6302,30.6514,130400.0
2012-02-29 15:30:00,43.47,43.64,43.3,43.5,503600.0,30.6373,30.7571,30.5175,30.6584,503600.0
2012-03-01 09:30:00,43.76,44.1,43.68,44.08,132800.0,30.8417,31.0813,30.7853,31.0672,132800.0
2012-03-01 10:00:00,44.06,44.15,43.85,44.08,232100.0,31.0531,31.1165,30.9051,31.0672,232100.0
2012-03-01 10:30:00,44.09,44.1,43.79,43.88,126600.0,31.0742,31.0813,30.8628,30.9262,126600.0
2012-03-01 11:00:00,43.88,43.94,43.66,43.86,123700.0,30.9262,30.9685,30.7712,30.9121,123700.0
2012-03-01 11:30:00,43.87,44.02,43.82,43.96,63200.0,30.9192,31.0249,30.8839,30.9826,63200.0
2012-03-01 12:00:00,43.96,44.05,43.89,43.96,61700.0,30.9826,31.046,30.9333,30.9826,61700.0
2012-03-01 12:30:00,43.95,43.96,43.86,43.91,62900.0,30.9756,30.9826,30.9121,30.9474,62900.0
2012-03-01 13:00:00,43.9,43.97,43.84,43.95,46700.0,30.9403,30.9897,30.898,30.9756,46700.0
2012-03-01 13:30:00,43.96,44.04,43.93,44.04,75600.0,30.9826,31.039,30.9615,31.039,75600.0
2012-03-01 14:00:00,44.04,44.05,43.89,43.9,81500.0,31.039,31.046,30.9333,30.9403,81500.0
2012-03-01 14:30:00,43.89,43.97,43.83,43.91,106600.0,30.9333,30.9897,30.891,30.9474,106600.0
2012-03-01 15:00:00,43.91,43.92,43.68,43.79,149600.0,30.9474,30.9544,30.7853,30.8628,149600.0
2012-03-01 15:30:00,43.79,43.86,43.65,43.83,315600.0,30.8628,30.9121,30.7641,30.891,315600.0
2012-03-02 09:30:00,43.73,43.83,43.51,43.61,184400.0,30.8205,30.891,30.6655,30.7359,184400.0
2012-03-02 10:00:00,43.61,43.93,43.5,43.87,126700.0,30.7359,30.9615,30.6584,30.9192,126700.0
2012-03-02 10:30:00,43.86,44.05,43.74,43.97,114900.0,30.9121,31.046,30.8276,30.9897,114900.0
2012-03-02 11:00:00,43.97,44.01,43.77,43.86,84200.0,30.9897,31.0179,30.8487,30.9121,84200.0
2012-03-02 11:30:00,43.87,43.98,43.73,43.82,96500.0,30.9192,30.9967,30.8205,30.8839,96500.0
2012-03-02 12:00:00,43.82,43.83,43.62,43.65,117000.0,30.8839,30.891,30.743,30.7641,117000.0
2012-03-02 12:30:00,43.66,43.71,43.58,43.67,97900.0,30.7712,30.8064,30.7148,30.7782,97900.0
2012-03-02 13:00:00,43.66,43.72,43.43,43.58,100600.0,30.7712,30.8135,30.6091,30.7148,100600.0
2012-03-02 13:30:00,43.58,43.63,43.52,43.59,77200.0,30.7148,30.75,30.6725,30.7218,77200.0
2012-03-02 14:00:00,43.6,43.62,43.5,43.52,94800.0,30.7289,30.743,30.6584,30.6725,94800.0
2012-03-02 14:30:00,43.53,43.56,43.46,43.51,86300.0,30.6796,30.7007,30.6302,30.6655,86300.0
2012-03-02 15:00:00,43.52,43.57,43.44,43.55,123900.0,30.6725,30.7077,30.6161,30.6937,123900.0
2012-03-02 15:30:00,43.55,43.65,43.48,43.55,419800.0,30.6937,30.7641,30.6443,30.6937,419800.0
2012-03-05 09:30:00,43.45,43.47,43.03,43.12,167400.0,30.6232,30.6373,30.3272,30.3906,167400.0
2012-03-05 10:00:00,43.14,43.35,42.75,42.82,248900.0,30.4047,30.5527,30.1298,30.1792,248900.0
2012-03-05 10:30:00,42.81,42.88,42.6,42.73,247100.0,30.1721,30.2214,30.0241,30.1157,247100.0
2012-03-05 11:00:00,42.74,42.76,42.43,42.46,347900.0,30.1228,30.1369,29.9043,29.9254,347900.0
2012-03-05 11:30:00,42.45,42.49,42.35,42.44,191400.0,29.9184,29.9466,29.8479,29.9113,191400.0
2012-03-05 12:00:00,42.44,42.57,42.41,42.5,136100.0,29.9113,30.003,29.8902,29.9536,136100.0
2012-03-05 12:30:00,42.5,42.53,42.38,42.4,118500.0,29.9536,29.9748,29.869,29.8831,118500.0
2012-03-05 13:00:00,42.39,42.5,42.39,42.44,97600.0,29.8761,29.9536,29.8761,29.9113,97600.0
2012-03-05 13:30:00,42.43,42.43,42.21,42.29,155600.0,29.9043,29.9043,29.7492,29.8056,155600.0
2012-03-05 14:00:00,42.29,42.49,42.27,42.43,156200.0,29.8056,29.9466,29.7915,29.9043,156200.0
2012-03-05 14:30:00,42.43,42.5,42.39,42.46,182200.0,29.9043,29.9536,29.8761,29.9254,182200.0
2012-03-05 15:00:00,42.47,42.52,42.43,42.47,196400.0,29.9325,29.9677,29.9043,29.9325,196400.0
2012-03-05 15:30:00,42.47,42.59,42.47,42.51,564800.0,29.9325,30.0171,29.9325,29.9607,564800.0
2012-03-06 09:30:00,41.83,41.88,41.15,41.15,555800.0,29.4814,29.5167,29.0022,29.0022,555800.0
2012-03-06 10:00:00,41.15,41.38,41.09,41.25,232000.0,29.0022,29.1643,28.9599,29.0726,232000.0
2012-03-06 10:30:00,41.25,41.39,41.17,41.25,253100.0,29.0726,29.1713,29.0162,29.0726,253100.0
2012-03-06 11:00:00,41.25,41.41,41.24,41.39,238800.0,29.0726,29.1854,29.0656,29.1713,238800.0
2012-03-06 11:30:00,41.38,41.38,41.18,41.33,185300.0,29.1643,29.1643,29.0233,29.129,185300.0
2012-03-06 12:00:00,41.32,41.38,41.18,41.26,212600.0,29.122,29.1643,29.0233,29.0797,212600.0
2012-03-06 12:30:00,41.27,41.35,41.24,41.27,197000.0,29.0867,29.1431,29.0656,29.0867,197000.0
2012-03-06 13:00:00,41.27,41.35,41.24,41.3,140500.0,29.0867,29.1431,29.0656,29.1079,140500.0
2012-03-06 13:30:00,41.31,41.37,41.26,41.26,181100.0,29.1149,29.1572,29.0797,29.0797,181100.0
2012-03-06 14:00:00,41.26,41.37,41.2,41.21,205300.0,29.0797,29.1572,29.0374,29.0444,205300.0
2012-03-06 14:30:00,41.2,41.28,41.12,41.17,173700.0,29.0374,29.0938,28.981,29.0162,173700.0
2012-03-06 15:00:00,41.18,41.31,41.17,41.27,343200.0,29.0233,29.1149,29.0162,29.0867,343200.0
2012-03-06 15:30:00,41.28,41.37,41.19,41.3,707200.0,29.0938,29.1572,29.0303,29.1079,707200.0
2012-03-07 09:30:00,41.46,41.47,41.09,41.3,232200.0,29.2206,29.2277,28.9599,29.1079,232200.0
2012-03-07 10:00:00,41.29,41.5,41.25,41.29,418800.0,29.1008,29.2488,29.0726,29.1008,418800.0
2012-03-07 10:30:00,41.3,41.4,41.18,41.22,155800.0,29.1079,29.1784,29.0233,29.0515,155800.0
2012-03-07 11:00:00,41.22,41.53,41.22,41.44,198300.0,29.0515,29.27,29.0515,29.2065,198300.0
2012-03-07 11:30:00,41.45,41.53,41.42,41.47,140000.0,29.2136,29.27,29.1924,29.2277,140000.0
2012-03-07 12:00:00,41.48,41.5,41.3,41.33,79400.0,29.2347,29.2488,29.1079,29.129,79400.0
2012-03-07 12:30:00,41.34,41.42,41.29,41.36,76500.0,29.1361,29.1924,29.1008,29.1502,76500.0
2012-03-07 13:00:00,41.36,41.44,41.33,41.39,99200.0,29.1502,29.2065,29.129,29.1713,99200.0
2012-03-07 13:30:00,41.39,41.43,41.26,41.35,131400.0,29.1713,29.1995,29.0797,29.1431,131400.0
2012-03-07 14:00:00,41.36,41.51,41.36,41.46,138800.0,29.1502,29.2559,29.1502,29.2206,138800.0
2012-03-07 14:30:00,41.45,41.51,41.38,41.47,115100.0,29.2136,29.2559,29.1643,29.2277,115100.0
2012-03-07 15:00:00,41.47,41.53,41.39,41.48,197600.0,29.2277,29.27,29.1713,29.2347,197600.0
2012-03-07 15:30:00,41.48,41.55,41.38,41.43,812900.0,29.2347,29.2841,29.1643,29.1995,812900.0
2012-03-08 09:30:00,41.74,41.95,41.5,41.52,142000.0,29.418,29.566,29.2488,29.2629,142000.0
2012-03-08 10:00:00,41.52,41.52,41.24,41.38,155900.0,29.2629,29.2629,29.0656,29.1643,155900.0
2012-03-08 10:30:00,41.38,41.58,41.37,41.56,103500.0,29.1643,29.3052,29.1572,29.2911,103500.0
2012-03-08 11:00:00,41.56,41.71,41.56,41.66,107700.0,29.2911,29.3968,29.2911,29.3616,107700.0
2012-03-08 11:30:00,41.65,41.65,41.48,41.57,73200.0,29.3545,29.3545,29.2347,29.2982,73200.0
2012-03-08 12:00:00,41.58,41.65,41.56,41.62,64300.0,29.3052,29.3545,29.2911,29.3334,64300.0
2012-03-08 12:30:00,41.61,41.68,41.56,41.62,61700.0,29.3264,29.3757,29.2911,29.3334,61700.0
2012-03-08 13:00:00,41.61,41.62,41.51,41.54,65700.0,29.3264,29.3334,29.2559,29.277,65700.0
2012-03-08 13:30:00,41.54,41.61,41.53,41.6,105900.0,29.277,29.3264,29.27,29.3193,105900.0
2012-03-08 14:00:00,41.61,41.64,41.56,41.63,92900.0,29.3264,29.3475,29.2911,29.3405,92900.0
2012-03-08 14:30:00,41.62,41.79,41.58,41.78,111300.0,29.3334,29.4532,29.3052,29.4462,111300.0
2012-03-08 15:00:00,41.78,41.79,41.68,41.7,94600.0,29.4462,29.4532,29.3757,29.3898,94600.0
2012-03-08 15:30:00,41.71,41.72,41.61,41.65,260900.0,29.3968,29.4039,29.3264,29.3545,260900.0
2012-03-09 09:30:00,41.79,42.14,41.6,41.94,124500.0,29.4532,29.6999,29.3193,29.5589,124500.0
2012-03-09 10:00:00,41.92,42.24,41.92,42.2,146600.0,29.5448,29.7704,29.5448,29.7422,146600.0
2012-03-09 10:30:00,42.21,42.59,42.21,42.39,196000.0,29.7492,30.0171,29.7492,29.8761,196000.0
2012-03-09 11:00:00,42.4,42.53,42.39,42.48,226300.0,29.8831,29.9748,29.8761,29.9395,226300.0
2012-03-09 11:30:00,42.48,42.65,42.45,42.65,208300.0,29.9395,30.0593,29.9184,30.0593,208300.0
2012-03-09 12:00:00,42.64,42.8,42.61,42.76,156200.0,30.0523,30.1651,30.0311,30.1369,156200.0
2012-03-09 12:30:00,42.75,42.75,42.55,42.55,71300.0,30.1298,30.1298,29.9889,29.9889,71300.0
2012-03-09 13:00:00,42.54,42.58,42.44,42.45,72100.0,29.9818,30.01,29.9113,29.9184,72100.0
2012-03-09 13:30:00,42.44,42.6,42.44,42.58,67900.0,29.9113,30.0241,29.9113,30.01,67900.0
2012-03-09 14:00:00,42.59,42.62,42.48,42.48,83000.0,30.0171,30.0382,29.9395,29.9395,83000.0
2012-03-09 14:30:00,42.49,42.51,42.16,42.25,138200.0,29.9466,29.9607,29.714,29.7774,138200.0
2012-03-09 15:00:00,42.25,42.33,42.2,42.2,113700.0,29.7774,29.8338,29.7422,29.7422,113700.0
2012-03-09 15:30:00,42.2,42.33,42.19,42.28,324100.0,29.7422,29.8338,29.7351,29.7986,324100.0
2012-03-12 09:30:00,42.17,42.72,42.09,42.56,221900.0,29.721,30.1087,29.6647,29.9959,221900.0
2012-03-12 10:00:00,42.55,42.55,42.31,42.35,169200.0,29.9889,29.9889,29.8197,29.8479,169200.0
2012-03-12 10:30:00,42.34,42.35,42.14,42.19,118100.0,29.8409,29.8479,29.6999,29.7351,118100.0
2012-03-12 11:00:00,42.19,42.27,42.1,42.14,99500.0,29.7351,29.7915,29.6717,29.6999,99500.0
2012-03-12 11:30:00,42.14,42.25,42.14,42.16,117300.0,29.6999,29.7774,29.6999,29.714,117300.0
2012-03-12 12:00:00,42.16,42.24,42.1,42.13,98900.0,29.714,29.7704,29.6717,29.6928,98900.0
2012-03-12 12:30:00,42.14,42.17,42.08,42.16,78000.0,29.6999,29.721,29.6576,29.714,78000.0
2012-03-12 13:00:00,42.15,42.19,42.1,42.14,75700.0,29.7069,29.7351,29.6717,29.6999,75700.0
2012-03-12 13:30:00,42.12,42.31,42.11,42.31,228700.0,29.6858,29.8197,29.6788,29.8197,228700.0
2012-03-12 14:00:00,42.3,42.38,42.22,42.33,177400.0,29.8127,29.869,29.7563,29.8338,177400.0
2012-03-12 14:30:00,42.33,42.36,42.23,42.29,169500.0,29.8338,29.855,29.7633,29.8056,169500.0
2012-03-12 15:00:00,42.28,42.36,42.25,42.34,230900.0,29.7986,29.855,29.7774,29.8409,230900.0
2012-03-12 15:30:00,42.33,42.38,42.23,42.34,757900.0,29.8338,29.869,29.7633,29.8409,757900.0
2012-03-13 09:30:00,42.59,42.78,42.32,42.76,127800.0,30.0171,30.151,29.8268,30.1369,127800.0
2012-03-13 10:00:00,42.76,42.96,42.57,42.69,147500.0,30.1369,30.2778,30.003,30.0875,147500.0
2012-03-13 10:30:00,42.7,42.86,42.7,42.74,139300.0,30.0946,30.2073,30.0946,30.1228,139300.0
2012-03-13 11:00:00,42.73,42.91,42.73,42.82,171900.0,30.1157,30.2426,30.1157,30.1792,171900.0
2012-03-13 11:30:00,42.83,43.1,42.83,43.0,194500.0,30.1862,30.3765,30.1862,30.306,194500.0
2012-03-13 12:00:00,42.99,43.14,42.99,43.11,111300.0,30.299,30.4047,30.299,30.3835,111300.0
2012-03-13 12:30:00,43.11,43.46,43.09,43.44,193300.0,30.3835,30.6302,30.3694,30.6161,193300.0
2012-03-13 13:00:00,43.44,43.55,43.38,43.51,389100.0,30.6161,30.6937,30.5738,30.6655,389100.0
2012-03-13 13:30:00,43.5,43.57,43.41,43.42,245300.0,30.6584,30.7077,30.595,30.602,245300.0
2012-03-13 14:00:00,43.42,43.55,43.32,43.34,221000.0,30.602,30.6937,30.5316,30.5456,221000.0
2012-03-13 14:30:00,43.34,43.4,43.12,43.24,257200.0,30.5456,30.5879,30.3906,30.4752,257200.0
2012-03-13 15:00:00,43.25,43.65,43.25,43.5,356000.0,30.4822,30.7641,30.4822,30.6584,356000.0
2012-03-13 15:30:00,43.51,43.65,43.48,43.62,776200.0,30.6655,30.7641,30.6443,30.743,776200.0
2012-03-14 09:30:00,43.56,44.04,43.54,43.87,288700.0,30.7007,31.039,30.6866,30.9192,288700.0
2012-03-14 10:00:00,43.85,44.01,43.77,43.99,392100.0,30.9051,31.0179,30.8487,31.0038,392100.0
2012-03-14 10:30:00,43.98,44.0,43.72,43.86,311500.0,30.9967,31.0108,30.8135,30.9121,311500.0
2012-03-14 11:00:00,43.87,44.04,43.83,43.83,295700.0,30.9192,31.039,30.891,30.891,295700.0
2012-03-14 11:30:00,43.84,43.95,43.74,43.77,148000.0,30.898,30.9756,30.8276,30.8487,148000.0
2012-03-14 12:00:00,43.77,43.81,43.66,43.68,83100.0,30.8487,30.8769,30.7712,30.7853,83100.0
2012-03-14 12:30:00,43.67,44.01,43.66,43.98,150800.0,30.7782,31.0179,30.7712,30.9967,150800.0
2012-03-14 13:00:00,43.98,44.57,43.98,44.56,438400.0,30.9967,31.4125,30.9967,31.4055,438400.0
2012-03-14 13:30:00,44.56,44.59,43.92,43.94,286800.0,31.4055,31.4266,30.9544,30.9685,286800.0
2012-03-14 14:00:00,43.93,44.1,43.9,44.04,219500.0,30.9615,31.0813,30.9403,31.039,219500.0
2012-03-14 14:30:00,44.05,44.12,43.96,44.0,249700.0,31.046,31.0954,30.9826,31.0108,249700.0
2012-03-14 15:00:00,44.0,44.01,43.71,43.88,257400.0,31.0108,31.0179,30.8064,30.9262,257400.0
2012-03-14 15:30:00,43.88,43.96,43.77,43.91,413300.0,30.9262,30.9826,30.8487,30.9474,413300.0
2012-03-15 09:30:00,43.22,43.91,42.72,43.43,1115600.0,30.4611,30.9474,30.1087,30.6091,1115600.0
2012-03-15 10:00:00,43.42,43.64,43.26,43.31,714400.0,30.602,30.7571,30.4893,30.5245,714400.0
2012-03-15 10:30:00,43.31,43.46,43.21,43.25,439500.0,30.5245,30.6302,30.454,30.4822,439500.0
2012-03-15 11:00:00,43.26,43.41,43.17,43.23,409700.0,30.4893,30.595,30.4258,30.4681,409700.0
2012-03-15 11:30:00,43.23,43.3,42.92,43.08,398500.0,30.4681,30.5175,30.2496,30.3624,398500.0
2012-03-15 12:00:00,43.07,43.47,43.06,43.37,251200.0,30.3554,30.6373,30.3483,30.5668,251200.0
2012-03-15 12:30:00,43.38,43.41,43.25,43.32,145700.0,30.5738,30.595,30.4822,30.5316,145700.0
2012-03-15 13:00:00,43.32,43.41,43.21,43.22,151800.0,30.5316,30.595,30.454,30.4611,151800.0
2012-03-15 13:30:00,43.23,43.32,43.14,43.15,195700.0,30.4681,30.5316,30.4047,30.4117,195700.0
2012-03-15 14:00:00,43.15,43.39,43.1,43.29,238400.0,30.4117,30.5809,30.3765,30.5104,238400.0
2012-03-15 14:30:00,43.29,43.3,43.23,43.25,190400.0,30.5104,30.5175,30.4681,30.4822,190400.0
2012-03-15 15:00:00,43.25,43.28,43.15,43.27,270500.0,30.4822,30.5034,30.4117,30.4963,270500.0
2012-03-15 15:30:00,43.27,43.45,43.26,43.43,793000.0,30.4963,30.6232,30.4893,30.6091,793000.0
2012-03-16 09:30:00,44.55,44.76,44.21,44.42,1239200.0,31.3984,31.5464,31.1588,31.3068,1239200.0
2012-03-16 10:00:00,44.42,44.49,44.05,44.06,405600.0,31.3068,31.3562,31.046,31.0531,405600.0
2012-03-16 10:30:00,44.07,44.27,43.9,44.2,247200.0,31.0601,31.2011,30.9403,31.1518,247200.0
2012-03-16 11:00:00,44.2,44.3,43.91,43.99,188600.0,31.1518,31.2222,30.9474,31.0038,188600.0
2012-03-16 11:30:00,43.99,44.18,43.96,44.07,146800.0,31.0038,31.1377,30.9826,31.0601,146800.0
2012-03-16 12:00:00,44.07,44.11,43.99,44.07,120800.0,31.0601,31.0883,31.0038,31.0601,120800.0
2012-03-16 12:30:00,44.07,44.28,44.07,44.22,136600.0,31.0601,31.2082,31.0601,31.1659,136600.0
2012-03-16 13:00:00,44.21,44.31,44.18,44.3,157100.0,31.1588,31.2293,31.1377,31.2222,157100.0
2012-03-16 13:30:00,44.31,44.38,44.25,44.36,89900.0,31.2293,31.2786,31.187,31.2645,89900.0
2012-03-16 14:00:00,44.36,44.45,44.35,44.39,208100.0,31.2645,31.328,31.2575,31.2857,208100.0
2012-03-16 14:30:00,44.38,44.39,44.2,44.21,124000.0,31.2786,31.2857,31.1518,31.1588,124000.0
2012-03-16 15:00:00,44.21,44.21,43.99,44.05,225300.0,31.1588,31.1588,31.0038,31.046,225300.0
2012-03-16 15:30:00,44.05,44.23,44.02,44.19,674700.0,31.046,31.1729,31.0249,31.1447,674700.0
2012-03-19 09:30:00,44.83,44.95,44.55,44.61,486100.0,31.5958,31.6804,31.3984,31.4407,486100.0
2012-03-19 10:00:00,44.61,44.74,44.4,44.59,302000.0,31.4407,31.5324,31.2927,31.4266,302000.0
2012-03-19 10:30:00,44.58,44.8,44.43,44.78,228300.0,31.4196,31.5746,31.3139,31.5605,228300.0
2012-03-19 11:00:00,44.79,44.98,44.68,44.88,346500.0,31.5676,31.7015,31.4901,31.631,346500.0
2012-03-19 11:30:00,44.89,45.09,44.77,45.06,270400.0,31.6381,31.779,31.5535,31.7579,270400.0
2012-03-19 12:00:00,45.07,45.14,44.94,45.05,287500.0,31.7649,31.8143,31.6733,31.7508,287500.0
2012-03-19 12:30:00,45.04,45.05,44.89,45.05,147800.0,31.7438,31.7508,31.6381,31.7508,147800.0
2012-03-19 13:00:00,45.04,45.19,44.97,45.19,191800.0,31.7438,31.8495,31.6945,31.8495,191800.0
2012-03-19 13:30:00,45.19,45.2,45.0,45.02,128900.0,31.8495,31.8566,31.7156,31.7297,128900.0
2012-03-19 14:00:00,45.02,45.05,44.97,45.01,299900.0,31.7297,31.7508,31.6945,31.7226,299900.0
2012-03-19 14:30:00,45.01,45.15,44.91,44.93,187600.0,31.7226,31.8213,31.6522,31.6663,187600.0
2012-03-19 15:00:00,44.93,44.96,44.79,44.91,208700.0,31.6663,31.6874,31.5676,31.6522,208700.0
2012-03-19 15:30:00,44.91,44.98,44.77,44.81,731600.0,31.6522,31.7015,31.5535,31.5817,731600.0
2012-03-20 09:30:00,44.33,44.33,43.44,43.68,401200.0,31.2434,31.2434,30.6161,30.7853,401200.0
2012-03-20 10:00:00,43.69,43.95,43.57,43.89,278600.0,30.7923,30.9756,30.7077,30.9333,278600.0
2012-03-20 10:30:00,43.89,44.12,43.83,44.03,215700.0,30.9333,31.0954,30.891,31.032,215700.0
2012-03-20 11:00:00,44.02,44.18,43.97,44.08,270900.0,31.0249,31.1377,30.9897,31.0672,270900.0
2012-03-20 11:30:00,44.08,44.08,43.75,43.82,244000.0,31.0672,31.0672,30.8346,30.8839,244000.0
2012-03-20 12:00:00,43.82,43.9,43.78,43.8,150500.0,30.8839,30.9403,30.8558,30.8699,150500.0
2012-03-20 12:30:00,43.81,43.83,43.74,43.8,171000.0,30.8769,30.891,30.8276,30.8699,171000.0
2012-03-20 13:00:00,43.8,43.88,43.74,43.82,239400.0,30.8699,30.9262,30.8276,30.8839,239400.0
2012-03-20 13:30:00,43.81,43.82,43.73,43.78,188900.0,30.8769,30.8839,30.8205,30.8558,188900.0
2012-03-20 14:00:00,43.78,43.81,43.72,43.79,195800.0,30.8558,30.8769,30.8135,30.8628,195800.0
2012-03-20 14:30:00,43.8,43.81,43.75,43.79,285000.0,30.8699,30.8769,30.8346,30.8628,285000.0
2012-03-20 15:00:00,43.79,43.81,43.69,43.74,331400.0,30.8628,30.8769,30.7923,30.8276,331400.0
2012-03-20 15:30:00,43.75,43.84,43.7,43.81,924100.0,30.8346,30.898,30.7994,30.8769,924100.0
2012-03-21 09:30:00,43.83,43.91,43.35,43.66,286700.0,30.891,30.9474,30.5527,30.7712,286700.0
2012-03-21 10:00:00,43.65,43.69,43.29,43.64,206600.0,30.7641,30.7923,30.5104,30.7571,206600.0
2012-03-21 10:30:00,43.65,43.79,43.47,43.52,153300.0,30.7641,30.8628,30.6373,30.6725,153300.0
2012-03-21 11:00:00,43.51,43.66,43.45,43.57,172100.0,30.6655,30.7712,30.6232,30.7077,172100.0
2012-03-21 11:30:00,43.56,43.65,43.53,43.53,132000.0,30.7007,30.7641,30.6796,30.6796,132000.0
2012-03-21 12:00:00,43.53,43.59,43.52,43.55,157300.0,30.6796,30.7218,30.6725,30.6937,157300.0
2012-03-21 12:30:00,43.55,43.58,43.49,43.57,140500.0,30.6937,30.7148,30.6514,30.7077,140500.0
2012-03-21 13:00:00,43.57,43.61,43.5,43.6,91100.0,30.7077,30.7359,30.6584,30.7289,91100.0
2012-03-21 13:30:00,43.6,43.6,43.47,43.56,79600.0,30.7289,30.7289,30.6373,30.7007,79600.0
2012-03-21 14:00:00,43.56,43.6,43.51,43.57,168400.0,30.7007,30.7289,30.6655,30.7077,168400.0
2012-03-21 14:30:00,43.56,43.63,43.53,43.63,183900.0,30.7007,30.75,30.6796,30.75,183900.0
2012-03-21 15:00:00,43.63,43.74,43.61,43.65,233300.0,30.75,30.8276,30.7359,30.7641,233300.0
2012-03-21 15:30:00,43.65,43.71,43.56,43.57,567400.0,30.7641,30.8064,30.7007,30.7077,567400.0
2012-03-22 09:30:00,43.05,43.08,42.66,42.66,315200.0,30.3413,30.3624,30.0664,30.0664,315200.0
2012-03-22 10:00:00,42.66,42.91,42.49,42.54,262600.0,30.0664,30.2426,29.9466,29.9818,262600.0
2012-03-22 10:30:00,42.55,42.58,42.38,42.44,163600.0,29.9889,30.01,29.869,29.9113,163600.0
2012-03-22 11:00:00,42.44,42.58,42.26,42.55,147000.0,29.9113,30.01,29.7845,29.9889,147000.0
2012-03-22 11:30:00,42.55,42.63,42.41,42.56,117100.0,29.9889,30.0452,29.8902,29.9959,117100.0
2012-03-22 12:00:00,42.54,42.67,42.54,42.62,93200.0,29.9818,30.0734,29.9818,30.0382,93200.0
2012-03-22 12:30:00,42.61,42.64,42.5,42.61,83000.0,30.0311,30.0523,29.9536,30.0311,83000.0
2012-03-22 13:00:00,42.62,42.66,42.54,42.63,63700.0,30.0382,30.0664,29.9818,30.0452,63700.0
2012-03-22 13:30:00,42.63,42.76,42.56,42.62,232700.0,30.0452,30.1369,29.9959,30.0382,232700.0
2012-03-22 14:00:00,42.63,42.73,42.59,42.71,155700.0,30.0452,30.1157,30.0171,30.1016,155700.0
2012-03-22 14:30:00,42.71,42.71,42.6,42.66,153400.0,30.1016,30.1016,30.0241,30.0664,153400.0
2012-03-22 15:00:00,42.67,42.77,42.54,42.73,316700.0,30.0734,30.1439,29.9818,30.1157,316700.0
2012-03-22 15:30:00,42.73,43.0,42.71,42.88,681200.0,30.1157,30.306,30.1016,30.2214,681200.0
2012-03-23 09:30:00,42.9,43.18,42.74,43.05,341600.0,30.2355,30.4329,30.1228,30.3413,341600.0
2012-03-23 10:00:00,43.04,43.04,42.65,42.91,252200.0,30.3342,30.3342,30.0593,30.2426,252200.0
2012-03-23 10:30:00,42.9,43.35,42.9,43.33,187700.0,30.2355,30.5527,30.2355,30.5386,187700.0
2012-03-23 11:00:00,43.33,43.35,43.09,43.34,176000.0,30.5386,30.5527,30.3694,30.5456,176000.0
2012-03-23 11:30:00,43.35,43.43,43.26,43.32,94300.0,30.5527,30.6091,30.4893,30.5316,94300.0
2012-03-23 12:00:00,43.31,43.36,43.17,43.17,64100.0,30.5245,30.5597,30.4258,30.4258,64100.0
2012-03-23 12:30:00,43.17,43.38,43.06,43.32,115200.0,30.4258,30.5738,30.3483,30.5316,115200.0
2012-03-23 13:00:00,43.32,43.34,43.14,43.24,106800.0,30.5316,30.5456,30.4047,30.4752,106800.0
2012-03-23 13:30:00,43.26,43.3,43.13,43.14,70800.0,30.4893,30.5175,30.3976,30.4047,70800.0
2012-03-23 14:00:00,43.15,43.26,43.14,43.25,138400.0,30.4117,30.4893,30.4047,30.4822,138400.0
2012-03-23 14:30:00,43.25,43.32,43.2,43.26,61300.0,30.4822,30.5316,30.447,30.4893,61300.0
2012-03-23 15:00:00,43.27,43.28,43.15,43.19,115500.0,30.4963,30.5034,30.4117,30.4399,115500.0
2012-03-23 15:30:00,43.19,43.23,43.09,43.16,449500.0,30.4399,30.4681,30.3694,30.4188,449500.0
2012-03-26 09:30:00,43.54,43.78,43.32,43.33,138500.0,30.6866,30.8558,30.5316,30.5386,138500.0
2012-03-26 10:00:00,43.32,43.42,43.19,43.41,130200.0,30.5316,30.602,30.4399,30.595,130200.0
2012-03-26 10:30:00,43.42,43.47,43.29,43.46,87200.0,30.602,30.6373,30.5104,30.6302,87200.0
2012-03-26 11:00:00,43.47,43.47,43.34,43.36,126800.0,30.6373,30.6373,30.5456,30.5597,126800.0
2012-03-26 11:30:00,43.37,43.42,43.34,43.37,72200.0,30.5668,30.602,30.5456,30.5668,72200.0
2012-03-26 12:00:00,43.36,43.38,43.25,43.31,66000.0,30.5597,30.5738,30.4822,30.5245,66000.0
2012-03-26 12:30:00,43.31,43.33,43.19,43.22,75100.0,30.5245,30.5386,30.4399,30.4611,75100.0
2012-03-26 13:00:00,43.22,43.44,43.22,43.37,161500.0,30.4611,30.6161,30.4611,30.5668,161500.0
2012-03-26 13:30:00,43.38,43.44,43.34,43.38,99500.0,30.5738,30.6161,30.5456,30.5738,99500.0
2012-03-26 14:00:00,43.38,43.65,43.36,43.62,291800.0,30.5738,30.7641,30.5597,30.743,291800.0
2012-03-26 14:30:00,43.62,43.75,43.57,43.71,319700.0,30.743,30.8346,30.7077,30.8064,319700.0
2012-03-26 15:00:00,43.71,43.77,43.61,43.65,182300.0,30.8064,30.8487,30.7359,30.7641,182300.0
2012-03-26 15:30:00,43.64,43.77,43.56,43.75,339400.0,30.7571,30.8487,30.7007,30.8346,339400.0
2012-03-27 09:30:00,43.78,44.16,43.7,44.14,165500.0,30.8558,31.1236,30.7994,31.1095,165500.0
2012-03-27 10:00:00,44.13,44.14,43.79,43.83,247200.0,31.1024,31.1095,30.8628,30.891,247200.0
2012-03-27 10:30:00,43.83,43.89,43.72,43.75,146300.0,30.891,30.9333,30.8135,30.8346,146300.0
2012-03-27 11:00:00,43.75,43.8,43.63,43.7,160500.0,30.8346,30.8699,30.75,30.7994,160500.0
2012-03-27 11:30:00,43.7,43.82,43.66,43.81,88400.0,30.7994,30.8839,30.7712,30.8769,88400.0
2012-03-27 12:00:00,43.81,43.93,43.81,43.84,105700.0,30.8769,30.9615,30.8769,30.898,105700.0
2012-03-27 12:30:00,43.84,43.85,43.7,43.76,89600.0,30.898,30.9051,30.7994,30.8417,89600.0
2012-03-27 13:00:00,43.75,43.79,43.65,43.73,66900.0,30.8346,30.8628,30.7641,30.8205,66900.0
2012-03-27 13:30:00,43.73,43.74,43.65,43.7,95700.0,30.8205,30.8276,30.7641,30.7994,95700.0
2012-03-27 14:00:00,43.7,43.85,43.67,43.84,160500.0,30.7994,30.9051,30.7782,30.898,160500.0
2012-03-27 14:30:00,43.85,43.85,43.67,43.7,138500.0,30.9051,30.9051,30.7782,30.7994,138500.0
2012-03-27 15:00:00,43.7,43.71,43.51,43.55,138700.0,30.7994,30.8064,30.6655,30.6937,138700.0
2012-03-27 15:30:00,43.54,43.59,43.43,43.47,332900.0,30.6866,30.7218,30.6091,30.6373,332900.0
2012-03-28 09:30:00,42.87,43.08,42.44,42.53,275400.0,30.4736,30.6229,30.1679,30.2319,275400.0
2012-03-28 10:00:00,42.55,42.68,42.4,42.44,183300.0,30.2461,30.3385,30.1395,30.1679,183300.0
2012-03-28 10:30:00,42.44,42.53,42.33,42.53,183100.0,30.1679,30.2319,30.0897,30.2319,183100.0
2012-03-28 11:00:00,42.52,42.55,42.37,42.38,92900.0,30.2248,30.2461,30.1182,30.1253,92900.0
2012-03-28 11:30:00,42.39,42.39,42.02,42.15,213300.0,30.1324,30.1324,29.8694,29.9618,213300.0
2012-03-28 12:00:00,42.14,42.33,42.1,42.32,130200.0,29.9547,30.0897,29.9262,30.0826,130200.0
2012-03-28 12:30:00,42.32,42.36,42.23,42.25,77700.0,30.0826,30.1111,30.0186,30.0329,77700.0
2012-03-28 13:00:00,42.26,42.34,42.2,42.22,97000.0,30.04,30.0968,29.9973,30.0115,97000.0
2012-03-28 13:30:00,42.22,42.34,42.2,42.32,121300.0,30.0115,30.0968,29.9973,30.0826,121300.0
2012-03-28 14:00:00,42.32,42.32,42.12,42.15,159100.0,30.0826,30.0826,29.9405,29.9618,159100.0
2012-03-28 14:30:00,42.16,42.38,42.16,42.38,120600.0,29.9689,30.1253,29.9689,30.1253,120600.0
2012-03-28 15:00:00,42.39,42.43,42.32,42.39,151700.0,30.1324,30.1608,30.0826,30.1324,151700.0
2012-03-28 15:30:00,42.38,42.54,42.33,42.54,386300.0,30.1253,30.239,30.0897,30.239,386300.0
2012-03-29 09:30:00,42.13,42.63,42.04,42.24,150000.0,29.9476,30.303,29.8836,30.0258,150000.0
2012-03-29 10:00:00,42.24,42.32,41.98,42.11,185900.0,30.0258,30.0826,29.8409,29.9333,185900.0
2012-03-29 10:30:00,42.11,42.31,42.0,42.28,128800.0,29.9333,30.0755,29.8552,30.0542,128800.0
2012-03-29 11:00:00,42.28,42.35,42.13,42.13,73200.0,30.0542,30.1039,29.9476,29.9476,73200.0
2012-03-29 11:30:00,42.13,42.2,42.09,42.17,80000.0,29.9476,29.9973,29.9191,29.976,80000.0
2012-03-29 12:00:00,42.17,42.2,42.1,42.13,40300.0,29.976,29.9973,29.9262,29.9476,40300.0
2012-03-29 12:30:00,42.12,42.33,42.09,42.32,70800.0,29.9405,30.0897,29.9191,30.0826,70800.0
2012-03-29 13:00:00,42.3,42.33,42.15,42.3,77000.0,30.0684,30.0897,29.9618,30.0684,77000.0
2012-03-29 13:30:00,42.31,42.34,42.22,42.28,42300.0,30.0755,30.0968,30.0115,30.0542,42300.0
2012-03-29 14:00:00,42.27,42.43,42.26,42.41,56100.0,30.0471,30.1608,30.04,30.1466,56100.0
2012-03-29 14:30:00,42.41,42.5,42.35,42.45,60400.0,30.1466,30.2106,30.1039,30.175,60400.0
2012-03-29 15:00:00,42.45,42.65,42.4,42.62,281700.0,30.175,30.3172,30.1395,30.2959,281700.0
2012-03-29 15:30:00,42.62,42.81,42.61,42.78,437500.0,30.2959,30.4309,30.2888,30.4096,437500.0
2012-03-30 09:30:00,43.27,43.38,42.81,42.9,164000.0,30.7579,30.8361,30.4309,30.4949,164000.0
2012-03-30 10:00:00,42.91,42.98,42.49,42.65,217700.0,30.502,30.5518,30.2035,30.3172,217700.0
2012-03-30 10:30:00,42.66,42.85,42.54,42.82,165000.0,30.3243,30.4594,30.239,30.438,165000.0
2012-03-30 11:00:00,42.82,43.07,42.81,42.82,172700.0,30.438,30.6157,30.4309,30.438,172700.0
2012-03-30 11:30:00,42.82,42.85,42.74,42.82,94500.0,30.438,30.4594,30.3812,30.438,94500.0
2012-03-30 12:00:00,42.82,42.84,42.75,42.81,83700.0,30.438,30.4523,30.3883,30.4309,83700.0
2012-03-30 12:30:00,42.81,42.87,42.77,42.78,88300.0,30.4309,30.4736,30.4025,30.4096,88300.0
2012-03-30 13:00:00,42.78,42.83,42.73,42.76,112300.0,30.4096,30.4451,30.3741,30.3954,112300.0
2012-03-30 13:30:00,42.77,42.85,42.76,42.85,90600.0,30.4025,30.4594,30.3954,30.4594,90600.0
2012-03-30 14:00:00,42.85,43.02,42.84,42.84,121200.0,30.4594,30.5802,30.4523,30.4523,121200.0
2012-03-30 14:30:00,42.84,43.04,42.84,42.88,118400.0,30.4523,30.5944,30.4523,30.4807,118400.0
2012-03-30 15:00:00,42.87,42.98,42.84,42.86,239600.0,30.4736,30.5518,30.4523,30.4665,239600.0
2012-03-30 15:30:00,42.86,42.95,42.81,42.94,445500.0,30.4665,30.5304,30.4309,30.5233,445500.0
2012-04-02 09:30:00,42.96,43.23,42.74,43.12,218800.0,30.5376,30.7295,30.3812,30.6513,218800.0
2012-04-02 10:00:00,43.13,43.49,43.13,43.28,331300.0,30.6584,30.9143,30.6584,30.765,331300.0
2012-04-02 10:30:00,43.29,43.38,43.16,43.37,206200.0,30.7721,30.8361,30.6797,30.829,206200.0
2012-04-02 11:00:00,43.38,43.62,43.38,43.57,227000.0,30.8361,31.0067,30.8361,30.9712,227000.0
2012-04-02 11:30:00,43.57,43.81,43.56,43.8,256800.0,30.9712,31.1418,30.9641,31.1347,256800.0
2012-04-02 12:00:00,43.81,43.91,43.76,43.87,246600.0,31.1418,31.2128,31.1062,31.1844,246600.0
2012-04-02 12:30:00,43.87,43.99,43.86,43.98,157700.0,31.1844,31.2697,31.1773,31.2626,157700.0
2012-04-02 13:00:00,43.97,43.99,43.84,43.88,138400.0,31.2555,31.2697,31.1631,31.1915,138400.0
2012-04-02 13:30:00,43.88,43.99,43.88,43.93,97800.0,31.1915,31.2697,31.1915,31.2271,97800.0
2012-04-02 14:00:00,43.94,43.94,43.73,43.74,197000.0,31.2342,31.2342,31.0849,31.092,197000.0
2012-04-02 14:30:00,43.73,43.95,43.73,43.92,415800.0,31.0849,31.2413,31.0849,31.22,415800.0
2012-04-02 15:00:00,43.93,43.93,43.59,43.59,295800.0,31.2271,31.2271,30.9854,30.9854,295800.0
2012-04-02 15:30:00,43.6,43.61,43.4,43.46,781800.0,30.9925,30.9996,30.8503,30.893,781800.0
2012-04-03 09:30:00,43.35,43.45,42.93,43.08,281500.0,30.8148,30.8859,30.5162,30.6229,281500.0
2012-04-03 10:00:00,43.08,43.12,42.86,43.02,380300.0,30.6229,30.6513,30.4665,30.5802,380300.0
2012-04-03 10:30:00,43.01,43.1,42.97,43.05,232300.0,30.5731,30.6371,30.5447,30.6015,232300.0
2012-04-03 11:00:00,43.04,43.05,42.92,42.95,144900.0,30.5944,30.6015,30.5091,30.5304,144900.0
2012-04-03 11:30:00,42.95,42.98,42.82,42.84,187000.0,30.5304,30.5518,30.438,30.4523,187000.0
2012-04-03 12:00:00,42.85,42.89,42.67,42.88,125600.0,30.4594,30.4878,30.3314,30.4807,125600.0
2012-04-03 12:30:00,42.89,42.89,42.77,42.84,125200.0,30.4878,30.4878,30.4025,30.4523,125200.0
2012-04-03 13:00:00,42.84,42.85,42.7,42.73,109800.0,30.4523,30.4594,30.3527,30.3741,109800.0
2012-04-03 13:30:00,42.73,42.92,42.69,42.92,164900.0,30.3741,30.5091,30.3456,30.5091,164900.0
2012-04-03 14:00:00,42.93,42.93,42.47,42.5,344400.0,30.5162,30.5162,30.1892,30.2106,344400.0
2012-04-03 14:30:00,42.48,42.65,42.4,42.57,321400.0,30.1964,30.3172,30.1395,30.2603,321400.0
2012-04-03 15:00:00,42.57,42.78,42.56,42.63,305000.0,30.2603,30.4096,30.2532,30.303,305000.0
2012-04-03 15:30:00,42.63,42.85,42.61,42.82,745000.0,30.303,30.4594,30.2888,30.438,745000.0
2012-04-04 09:30:00,42.31,42.44,41.9,42.29,188400.0,30.0755,30.1679,29.7841,30.0613,188400.0
2012-04-04 10:00:00,42.28,42.31,42.09,42.2,256200.0,30.0542,30.0755,29.9191,29.9973,256200.0
2012-04-04 10:30:00,42.2,42.21,41.96,41.98,169200.0,29.9973,30.0044,29.8267,29.8409,169200.0
2012-04-04 11:00:00,41.98,42.15,41.96,41.98,163000.0,29.8409,29.9618,29.8267,29.8409,163000.0
2012-04-04 11:30:00,41.99,42.14,41.97,41.98,149200.0,29.848,29.9547,29.8338,29.8409,149200.0
2012-04-04 12:00:00,42.0,42.12,42.0,42.04,142400.0,29.8552,29.9405,29.8552,29.8836,142400.0
2012-04-04 12:30:00,42.04,42.05,41.93,41.93,160100.0,29.8836,29.8907,29.8054,29.8054,160100.0
2012-04-04 13:00:00,41.94,41.96,41.83,41.84,141800.0,29.8125,29.8267,29.7343,29.7414,141800.0
2012-04-04 13:30:00,41.83,42.08,41.81,42.05,130600.0,29.7343,29.912,29.7201,29.8907,130600.0
2012-04-04 14:00:00,42.05,42.12,41.97,42.01,130500.0,29.8907,29.9405,29.8338,29.8623,130500.0
2012-04-04 14:30:00,42.01,42.18,41.98,42.09,217900.0,29.8623,29.9831,29.8409,29.9191,217900.0
2012-04-04 15:00:00,42.08,42.15,42.03,42.06,196900.0,29.912,29.9618,29.8765,29.8978,196900.0
2012-04-04 15:30:00,42.06,42.17,42.06,42.08,505900.0,29.8978,29.976,29.8978,29.912,505900.0
2012-04-05 09:30:00,42.1,42.49,41.96,42.38,136200.0,29.9262,30.2035,29.8267,30.1253,136200.0
2012-04-05 10:00:00,42.38,42.57,42.31,42.33,136400.0,30.1253,30.2603,30.0755,30.0897,136400.0
2012-04-05 10:30:00,42.32,42.47,42.22,42.47,235000.0,30.0826,30.1892,30.0115,30.1892,235000.0
2012-04-05 11:00:00,42.47,42.47,42.19,42.19,118300.0,30.1892,30.1892,29.9902,29.9902,118300.0
2012-04-05 11:30:00,42.19,42.2,41.91,42.0,123000.0,29.9902,29.9973,29.7912,29.8552,123000.0
2012-04-05 12:00:00,42.0,42.03,41.88,41.94,91000.0,29.8552,29.8765,29.7698,29.8125,91000.0
2012-04-05 12:30:00,41.94,41.94,41.82,41.87,79900.0,29.8125,29.8125,29.7272,29.7627,79900.0
2012-04-05 13:00:00,41.87,41.96,41.84,41.87,84300.0,29.7627,29.8267,29.7414,29.7627,84300.0
2012-04-05 13:30:00,41.87,41.93,41.7,41.76,138800.0,29.7627,29.8054,29.6419,29.6845,138800.0
2012-04-05 14:00:00,41.76,41.9,41.7,41.8,161200.0,29.6845,29.7841,29.6419,29.713,161200.0
2012-04-05 14:30:00,41.79,41.79,41.59,41.69,152000.0,29.7059,29.7059,29.5637,29.6348,152000.0
2012-04-05 15:00:00,41.7,41.77,41.66,41.76,175000.0,29.6419,29.6917,29.6135,29.6845,175000.0
2012-04-05 15:30:00,41.76,41.76,41.67,41.7,473400.0,29.6845,29.6845,29.6206,29.6419,473400.0
2012-04-09 09:30:00,41.15,41.42,41.0,41.12,316000.0,29.2509,29.4429,29.1443,29.2296,316000.0
2012-04-09 10:00:00,41.14,41.51,41.1,41.37,236700.0,29.2438,29.5068,29.2154,29.4073,236700.0
2012-04-09 10:30:00,41.36,41.38,41.15,41.18,171900.0,29.4002,29.4144,29.2509,29.2723,171900.0
2012-04-09 11:00:00,41.19,41.19,40.93,40.97,147400.0,29.2794,29.2794,29.0946,29.123,147400.0
2012-04-09 11:30:00,40.97,41.03,40.91,40.96,140000.0,29.123,29.1656,29.0803,29.1159,140000.0
2012-04-09 12:00:00,40.96,41.06,40.91,40.98,96600.0,29.1159,29.187,29.0803,29.1301,96600.0
2012-04-09 12:30:00,40.98,41.08,40.96,41.05,169700.0,29.1301,29.2012,29.1159,29.1799,169700.0
2012-04-09 13:00:00,41.05,41.11,41.0,41.03,91100.0,29.1799,29.2225,29.1443,29.1656,91100.0
2012-04-09 13:30:00,41.03,41.18,41.03,41.16,143500.0,29.1656,29.2723,29.1656,29.258,143500.0
2012-04-09 14:00:00,41.16,41.17,41.09,41.13,108200.0,29.258,29.2652,29.2083,29.2367,108200.0
2012-04-09 14:30:00,41.12,41.19,41.11,41.13,180400.0,29.2296,29.2794,29.2225,29.2367,180400.0
2012-04-09 15:00:00,41.14,41.24,41.13,41.17,187200.0,29.2438,29.3149,29.2367,29.2652,187200.0
2012-04-09 15:30:00,41.17,41.21,41.1,41.11,529000.0,29.2652,29.2936,29.2154,29.2225,529000.0
2012-04-10 09:30:00,40.93,41.43,40.9,41.18,178500.0,29.0946,29.45,29.0732,29.2723,178500.0
2012-04-10 10:00:00,41.18,41.19,40.93,41.12,195500.0,29.2723,29.2794,29.0946,29.2296,195500.0
2012-04-10 10:30:00,41.11,41.16,40.83,40.89,220900.0,29.2225,29.258,29.0235,29.0661,220900.0
2012-04-10 11:00:00,40.89,40.98,40.74,40.82,198300.0,29.0661,29.1301,28.9595,29.0164,198300.0
2012-04-10 11:30:00,40.82,40.85,40.48,40.56,322300.0,29.0164,29.0377,28.7747,28.8315,322300.0
2012-04-10 12:00:00,40.55,40.61,40.35,40.58,317500.0,28.8244,28.8671,28.6823,28.8458,317500.0
2012-04-10 12:30:00,40.58,40.72,40.52,40.64,259300.0,28.8458,28.9453,28.8031,28.8884,259300.0
2012-04-10 13:00:00,40.63,40.71,40.4,40.56,207200.0,28.8813,28.9382,28.7178,28.8315,207200.0
2012-04-10 13:30:00,40.56,40.72,40.51,40.58,186100.0,28.8315,28.9453,28.796,28.8458,186100.0
2012-04-10 14:00:00,40.58,40.63,40.41,40.55,180400.0,28.8458,28.8813,28.7249,28.8244,180400.0
2012-04-10 14:30:00,40.56,40.65,40.41,40.59,232200.0,28.8315,28.8955,28.7249,28.8529,232200.0
2012-04-10 15:00:00,40.59,40.75,40.53,40.75,374100.0,28.8529,28.9666,28.8102,28.9666,374100.0
2012-04-10 15:30:00,40.75,40.86,40.7,40.7,717000.0,28.9666,29.0448,28.9311,28.9311,717000.0
2012-04-11 09:30:00,41.33,41.57,41.09,41.19,354100.0,29.3789,29.5495,29.2083,29.2794,354100.0
2012-04-11 10:00:00,41.18,41.48,41.16,41.47,287000.0,29.2723,29.4855,29.258,29.4784,287000.0
2012-04-11 10:30:00,41.48,41.55,41.29,41.36,158600.0,29.4855,29.5353,29.3505,29.4002,158600.0
2012-04-11 11:00:00,41.36,41.4,41.15,41.2,148000.0,29.4002,29.4286,29.2509,29.2865,148000.0
2012-04-11 11:30:00,41.21,41.29,41.12,41.17,112200.0,29.2936,29.3505,29.2296,29.2652,112200.0
2012-04-11 12:00:00,41.16,41.35,41.13,41.33,105700.0,29.258,29.3931,29.2367,29.3789,105700.0
2012-04-11 12:30:00,41.33,41.45,41.3,41.45,82600.0,29.3789,29.4642,29.3576,29.4642,82600.0
2012-04-11 13:00:00,41.45,41.45,41.29,41.3,71300.0,29.4642,29.4642,29.3505,29.3576,71300.0
2012-04-11 13:30:00,41.31,41.41,41.28,41.36,131200.0,29.3647,29.4358,29.3433,29.4002,131200.0
2012-04-11 14:00:00,41.36,41.36,41.24,41.28,82300.0,29.4002,29.4002,29.3149,29.3433,82300.0
2012-04-11 14:30:00,41.28,41.32,41.21,41.23,111700.0,29.3433,29.3718,29.2936,29.3078,111700.0
2012-04-11 15:00:00,41.23,41.28,41.16,41.18,117500.0,29.3078,29.3433,29.258,29.2723,117500.0
2012-04-11 15:30:00,41.19,41.25,41.11,41.16,340600.0,29.2794,29.322,29.2225,29.258,340600.0
2012-04-12 09:30:00,41.26,42.02,41.26,41.9,181200.0,29.3291,29.8694,29.3291,29.7841,181200.0
2012-04-12 10:00:00,41.9,42.06,41.81,41.95,136700.0,29.7841,29.8978,29.7201,29.8196,136700.0
2012-04-12 10:30:00,41.96,42.19,41.96,42.03,114600.0,29.8267,29.9902,29.8267,29.8765,114600.0
2012-04-12 11:00:00,42.02,42.15,42.02,42.07,137500.0,29.8694,29.9618,29.8694,29.9049,137500.0
2012-04-12 11:30:00,42.08,42.23,41.99,42.21,104600.0,29.912,30.0186,29.848,30.0044,104600.0
2012-04-12 12:00:00,42.21,42.29,42.13,42.23,145300.0,30.0044,30.0613,29.9476,30.0186,145300.0
2012-04-12 12:30:00,42.23,42.37,42.19,42.32,145900.0,30.0186,30.1182,29.9902,30.0826,145900.0
2012-04-12 13:00:00,42.33,42.38,42.29,42.3,72500.0,30.0897,30.1253,30.0613,30.0684,72500.0
2012-04-12 13:30:00,42.32,42.38,42.28,42.33,111500.0,30.0826,30.1253,30.0542,30.0897,111500.0
2012-04-12 14:00:00,42.34,42.38,42.32,42.33,77100.0,30.0968,30.1253,30.0826,30.0897,77100.0
2012-04-12 14:30:00,42.33,42.4,42.28,42.38,131900.0,30.0897,30.1395,30.0542,30.1253,131900.0
2012-04-12 15:00:00,42.38,42.4,42.25,42.25,119800.0,30.1253,30.1395,30.0329,30.0329,119800.0
2012-04-12 15:30:00,42.25,42.31,42.24,42.26,481200.0,30.0329,30.0755,30.0258,30.04,481200.0
2012-04-13 09:30:00,42.16,42.16,41.79,41.87,180300.0,29.9689,29.9689,29.7059,29.7627,180300.0
2012-04-13 10:00:00,41.87,41.96,41.64,41.77,232400.0,29.7627,29.8267,29.5992,29.6917,232400.0
2012-04-13 10:30:00,41.77,41.85,41.63,41.84,184800.0,29.6917,29.7485,29.5921,29.7414,184800.0
2012-04-13 11:00:00,41.84,41.93,41.71,41.74,172000.0,29.7414,29.8054,29.649,29.6703,172000.0
2012-04-13 11:30:00,41.73,41.84,41.64,41.66,130800.0,29.6632,29.7414,29.5992,29.6135,130800.0
2012-04-13 12:00:00,41.65,41.65,41.53,41.58,149400.0,29.6064,29.6064,29.5211,29.5566,149400.0
2012-04-13 12:30:00,41.58,41.71,41.58,41.68,105600.0,29.5566,29.649,29.5566,29.6277,105600.0
2012-04-13 13:00:00,41.67,41.8,41.65,41.76,139400.0,29.6206,29.713,29.6064,29.6845,139400.0
2012-04-13 13:30:00,41.76,41.78,41.67,41.67,154500.0,29.6845,29.6988,29.6206,29.6206,154500.0
2012-04-13 14:00:00,41.67,41.78,41.61,41.73,202600.0,29.6206,29.6988,29.5779,29.6632,202600.0
2012-04-13 14:30:00,41.73,41.78,41.7,41.73,106800.0,29.6632,29.6988,29.6419,29.6632,106800.0
2012-04-13 15:00:00,41.72,41.77,41.66,41.67,132000.0,29.6561,29.6917,29.6135,29.6206,132000.0
2012-04-13 15:30:00,41.68,41.75,41.51,41.57,432700.0,29.6277,29.6774,29.5068,29.5495,432700.0
2012-04-16 09:30:00,41.93,42.34,41.75,41.95,210000.0,29.8054,30.0968,29.6774,29.8196,210000.0
2012-04-16 10:00:00,41.94,41.94,41.55,41.9,307600.0,29.8125,29.8125,29.5353,29.7841,307600.0
2012-04-16 10:30:00,41.88,41.97,41.72,41.8,178200.0,29.7698,29.8338,29.6561,29.713,178200.0
2012-04-16 11:00:00,41.82,41.96,41.68,41.68,166600.0,29.7272,29.8267,29.6277,29.6277,166600.0
2012-04-16 11:30:00,41.68,41.7,41.51,41.61,170000.0,29.6277,29.6419,29.5068,29.5779,170000.0
2012-04-16 12:00:00,41.61,41.77,41.57,41.69,118800.0,29.5779,29.6917,29.5495,29.6348,118800.0
2012-04-16 12:30:00,41.68,41.72,41.55,41.69,129200.0,29.6277,29.6561,29.5353,29.6348,129200.0
2012-04-16 13:00:00,41.69,41.74,41.63,41.68,221000.0,29.6348,29.6703,29.5921,29.6277,221000.0
2012-04-16 13:30:00,41.69,42.1,41.65,42.02,325300.0,29.6348,29.9262,29.6064,29.8694,325300.0
2012-04-16 14:00:00,42.03,42.06,41.79,41.8,272200.0,29.8765,29.8978,29.7059,29.713,272200.0
2012-04-16 14:30:00,41.8,41.89,41.74,41.79,250900.0,29.713,29.777,29.6703,29.7059,250900.0
2012-04-16 15:00:00,41.8,41.94,41.74,41.84,243800.0,29.713,29.8125,29.6703,29.7414,243800.0
2012-04-16 15:30:00,41.84,41.92,41.69,41.7,837700.0,29.7414,29.7983,29.6348,29.6419,837700.0
2012-04-17 09:30:00,42.11,42.34,42.0,42.18,236300.0,29.9333,30.0968,29.8552,29.9831,236300.0
2012-04-17 10:00:00,42.2,42.56,42.08,42.4,212100.0,29.9973,30.2532,29.912,30.1395,212100.0
2012-04-17 10:30:00,42.42,42.53,42.38,42.45,131800.0,30.1537,30.2319,30.1253,30.175,131800.0
2012-04-17 11:00:00,42.45,42.63,42.45,42.52,169800.0,30.175,30.303,30.175,30.2248,169800.0
2012-04-17 11:30:00,42.53,42.54,42.41,42.49,99100.0,30.2319,30.239,30.1466,30.2035,99100.0
2012-04-17 12:00:00,42.49,42.58,42.43,42.55,89800.0,30.2035,30.2674,30.1608,30.2461,89800.0
2012-04-17 12:30:00,42.55,42.66,42.53,42.55,115700.0,30.2461,30.3243,30.2319,30.2461,115700.0
2012-04-17 13:00:00,42.55,42.57,42.46,42.53,61600.0,30.2461,30.2603,30.1821,30.2319,61600.0
2012-04-17 13:30:00,42.54,42.64,42.48,42.59,81200.0,30.239,30.3101,30.1964,30.2745,81200.0
2012-04-17 14:00:00,42.59,42.64,42.53,42.6,134800.0,30.2745,30.3101,30.2319,30.2817,134800.0
2012-04-17 14:30:00,42.6,42.63,42.41,42.48,122700.0,30.2817,30.303,30.1466,30.1964,122700.0
2012-04-17 15:00:00,42.48,42.48,42.34,42.47,142600.0,30.1964,30.1964,30.0968,30.1892,142600.0
2012-04-17 15:30:00,42.48,42.48,42.31,42.32,356900.0,30.1964,30.1964,30.0755,30.0826,356900.0
2012-04-18 09:30:00,42.15,42.44,42.03,42.41,155400.0,29.9618,30.1679,29.8765,30.1466,155400.0
2012-04-18 10:00:00,42.42,42.43,42.19,42.24,158800.0,30.1537,30.1608,29.9902,30.0258,158800.0
2012-04-18 10:30:00,42.22,42.43,42.12,42.4,100400.0,30.0115,30.1608,29.9405,30.1395,100400.0
2012-04-18 11:00:00,42.4,42.4,42.09,42.17,104000.0,30.1395,30.1395,29.9191,29.976,104000.0
2012-04-18 11:30:00,42.16,42.26,42.06,42.24,106000.0,29.9689,30.04,29.8978,30.0258,106000.0
2012-04-18 12:00:00,42.24,42.35,42.2,42.24,80100.0,30.0258,30.1039,29.9973,30.0258,80100.0
2012-04-18 12:30:00,42.24,42.34,42.22,42.32,52500.0,30.0258,30.0968,30.0115,30.0826,52500.0
2012-04-18 13:00:00,42.32,42.39,42.28,42.34,50100.0,30.0826,30.1324,30.0542,30.0968,50100.0
2012-04-18 13:30:00,42.35,42.35,42.15,42.17,108900.0,30.1039,30.1039,29.9618,29.976,108900.0
2012-04-18 14:00:00,42.17,42.25,42.05,42.22,233700.0,29.976,30.0329,29.8907,30.0115,233700.0
2012-04-18 14:30:00,42.24,42.29,42.05,42.12,208400.0,30.0258,30.0613,29.8907,29.9405,208400.0
2012-04-18 15:00:00,42.13,42.24,42.1,42.14,263000.0,29.9476,30.0258,29.9262,29.9547,263000.0
2012-04-18 15:30:00,42.14,42.23,42.12,42.17,404700.0,29.9547,30.0186,29.9405,29.976,404700.0
2012-04-19 09:30:00,42.0,42.01,40.66,40.88,942600.0,29.8552,29.8623,28.9026,29.059,942600.0
2012-04-19 10:00:00,40.88,40.92,40.5,40.59,708000.0,29.059,29.0874,28.7889,28.8529,708000.0
2012-04-19 10:30:00,40.59,40.71,40.4,40.42,381800.0,28.8529,28.9382,28.7178,28.732,381800.0
2012-04-19 11:00:00,40.42,40.42,40.01,40.2,690500.0,28.732,28.732,28.4406,28.5756,690500.0
2012-04-19 11:30:00,40.2,40.37,40.07,40.21,351100.0,28.5756,28.6965,28.4832,28.5828,351100.0
2012-04-19 12:00:00,40.21,40.28,40.06,40.07,479300.0,28.5828,28.6325,28.4761,28.4832,479300.0
2012-04-19 12:30:00,40.07,40.12,39.89,40.09,298700.0,28.4832,28.5188,28.3553,28.4975,298700.0
2012-04-19 13:00:00,40.09,40.32,40.0,40.03,310800.0,28.4975,28.6609,28.4335,28.4548,310800.0
2012-04-19 13:30:00,40.02,40.21,40.01,40.1,385800.0,28.4477,28.5828,28.4406,28.5046,385800.0
2012-04-19 14:00:00,40.11,40.19,39.95,39.96,329500.0,28.5117,28.5685,28.3979,28.405,329500.0
2012-04-19 14:30:00,39.96,40.26,39.89,40.14,498100.0,28.405,28.6183,28.3553,28.533,498100.0
2012-04-19 15:00:00,40.14,40.17,40.0,40.05,617600.0,28.533,28.5543,28.4335,28.469,617600.0
2012-04-19 15:30:00,40.04,40.08,39.88,40.08,1426700.0,28.4619,28.4903,28.3482,28.4903,1426700.0
2012-04-20 09:30:00,40.23,40.32,39.63,39.66,699600.0,28.597,28.6609,28.1705,28.1918,699600.0
2012-04-20 10:00:00,39.66,39.92,39.56,39.86,529700.0,28.1918,28.3766,28.1207,28.334,529700.0
2012-04-20 10:30:00,39.86,40.02,39.49,39.51,594100.0,28.334,28.4477,28.0709,28.0852,594100.0
2012-04-20 11:00:00,39.52,39.6,39.4,39.56,367400.0,28.0923,28.1491,28.007,28.1207,367400.0
2012-04-20 11:30:00,39.56,39.61,39.54,39.6,204300.0,28.1207,28.1562,28.1065,28.1491,204300.0
2012-04-20 12:00:00,39.59,39.61,39.51,39.54,179800.0,28.142,28.1562,28.0852,28.1065,179800.0
2012-04-20 12:30:00,39.55,39.61,39.52,39.58,127200.0,28.1136,28.1562,28.0923,28.1349,127200.0
2012-04-20 13:00:00,39.57,39.63,39.54,39.56,157400.0,28.1278,28.1705,28.1065,28.1207,157400.0
2012-04-20 13:30:00,39.55,39.56,39.46,39.53,134500.0,28.1136,28.1207,28.0496,28.0994,134500.0
2012-04-20 14:00:00,39.52,39.7,39.49,39.68,250900.0,28.0923,28.2202,28.0709,28.206,250900.0
2012-04-20 14:30:00,39.67,39.74,39.66,39.74,162200.0,28.1989,28.2487,28.1918,28.2487,162200.0
2012-04-20 15:00:00,39.73,39.75,39.57,39.58,483100.0,28.2416,28.2558,28.1278,28.1349,483100.0
2012-04-20 15:30:00,39.58,39.67,39.57,39.64,739900.0,28.1349,28.1989,28.1278,28.1776,739900.0
2012-04-23 09:30:00,39.01,39.09,38.58,38.8,338900.0,27.7297,27.7866,27.4241,27.5805,338900.0
2012-04-23 10:00:00,38.79,38.79,38.42,38.5,404400.0,27.5734,27.5734,27.3104,27.3672,404400.0
2012-04-23 10:30:00,38.52,38.71,38.46,38.67,250900.0,27.3814,27.5165,27.3388,27.4881,250900.0
2012-04-23 11:00:00,38.67,38.93,38.66,38.71,209100.0,27.4881,27.6729,27.481,27.5165,209100.0
2012-04-23 11:30:00,38.7,38.88,38.69,38.84,178000.0,27.5094,27.6373,27.5023,27.6089,178000.0
2012-04-23 12:00:00,38.83,38.91,38.79,38.87,150700.0,27.6018,27.6587,27.5734,27.6302,150700.0
2012-04-23 12:30:00,38.88,38.91,38.71,38.76,215700.0,27.6373,27.6587,27.5165,27.552,215700.0
2012-04-23 13:00:00,38.75,38.8,38.72,38.73,119900.0,27.5449,27.5805,27.5236,27.5307,119900.0
2012-04-23 13:30:00,38.74,38.77,38.61,38.62,178700.0,27.5378,27.5591,27.4454,27.4525,178700.0
2012-04-23 14:00:00,38.62,38.75,38.58,38.66,294600.0,27.4525,27.5449,27.4241,27.481,294600.0
2012-04-23 14:30:00,38.66,38.78,38.63,38.65,339500.0,27.481,27.5663,27.4596,27.4738,339500.0
2012-04-23 15:00:00,38.64,38.74,38.62,38.72,337500.0,27.4667,27.5378,27.4525,27.5236,337500.0
2012-04-23 15:30:00,38.73,38.92,38.72,38.91,647500.0,27.5307,27.6658,27.5236,27.6587,647500.0
2012-04-24 09:30:00,39.01,39.1,38.62,38.72,329700.0,27.7297,27.7937,27.4525,27.5236,329700.0
2012-04-24 10:00:00,38.71,38.99,38.66,38.71,243500.0,27.5165,27.7155,27.481,27.5165,243500.0
2012-04-24 10:30:00,38.71,38.85,38.65,38.8,174400.0,27.5165,27.616,27.4738,27.5805,174400.0
2012-04-24 11:00:00,38.8,39.02,38.76,39.0,265700.0,27.5805,27.7369,27.552,27.7226,265700.0
2012-04-24 11:30:00,39.01,39.22,38.93,39.21,198100.0,27.7297,27.879,27.6729,27.8719,198100.0
2012-04-24 12:00:00,39.21,39.23,39.08,39.2,117000.0,27.8719,27.8861,27.7795,27.8648,117000.0
2012-04-24 12:30:00,39.2,39.27,39.1,39.12,111100.0,27.8648,27.9146,27.7937,27.8079,111100.0
2012-04-24 13:00:00,39.12,39.19,39.06,39.07,88700.0,27.8079,27.8577,27.7653,27.7724,88700.0
2012-04-24 13:30:00,39.05,39.12,38.94,38.94,130000.0,27.7582,27.8079,27.68,27.68,130000.0
2012-04-24 14:00:00,38.94,38.94,38.8,38.86,206900.0,27.68,27.68,27.5805,27.6231,206900.0
2012-04-24 14:30:00,38.86,39.02,38.83,38.98,250400.0,27.6231,27.7369,27.6018,27.7084,250400.0
2012-04-24 15:00:00,38.98,39.0,38.83,38.85,185800.0,27.7084,27.7226,27.6018,27.616,185800.0
2012-04-24 15:30:00,38.85,38.95,38.84,38.92,357700.0,27.616,27.6871,27.6089,27.6658,357700.0
2012-04-25 09:30:00,39.33,39.54,39.17,39.29,227300.0,27.9572,28.1065,27.8435,27.9288,227300.0
2012-04-25 10:00:00,39.3,39.36,39.08,39.32,205300.0,27.9359,27.9785,27.7795,27.9501,205300.0
2012-04-25 10:30:00,39.29,39.33,39.06,39.07,148400.0,27.9288,27.9572,27.7653,27.7724,148400.0
2012-04-25 11:00:00,39.08,39.31,39.04,39.31,138200.0,27.7795,27.943,27.7511,27.943,138200.0
2012-04-25 11:30:00,39.3,39.3,39.15,39.18,148000.0,27.9359,27.9359,27.8293,27.8506,148000.0
2012-04-25 12:00:00,39.19,39.26,39.15,39.2,82600.0,27.8577,27.9075,27.8293,27.8648,82600.0
2012-04-25 12:30:00,39.2,39.2,39.04,39.2,117700.0,27.8648,27.8648,27.7511,27.8648,117700.0
2012-04-25 13:00:00,39.2,39.35,39.17,39.23,104900.0,27.8648,27.9714,27.8435,27.8861,104900.0
2012-04-25 13:30:00,39.24,39.33,39.2,39.23,104800.0,27.8932,27.9572,27.8648,27.8861,104800.0
2012-04-25 14:00:00,39.23,39.31,39.06,39.25,163300.0,27.8861,27.943,27.7653,27.9003,163300.0
2012-04-25 14:30:00,39.25,39.32,39.16,39.32,144500.0,27.9003,27.9501,27.8364,27.9501,144500.0
2012-04-25 15:00:00,39.32,39.36,39.27,39.29,173100.0,27.9501,27.9785,27.9146,27.9288,173100.0
2012-04-25 15:30:00,39.29,39.42,39.29,39.32,457200.0,27.9288,28.0212,27.9288,27.9501,457200.0
2012-04-26 09:30:00,39.1,39.23,38.9,39.22,160400.0,27.7937,27.8861,27.6516,27.879,160400.0
2012-04-26 10:00:00,39.24,39.35,39.16,39.22,128900.0,27.8932,27.9714,27.8364,27.879,128900.0
2012-04-26 10:30:00,39.21,39.3,39.08,39.14,111300.0,27.8719,27.9359,27.7795,27.8222,111300.0
2012-04-26 11:00:00,39.14,39.32,39.08,39.32,96700.0,27.8222,27.9501,27.7795,27.9501,96700.0
2012-04-26 11:30:00,39.33,39.33,39.24,39.27,100100.0,27.9572,27.9572,27.8932,27.9146,100100.0
2012-04-26 12:00:00,39.25,39.32,39.24,39.27,85000.0,27.9003,27.9501,27.8932,27.9146,85000.0
2012-04-26 12:30:00,39.26,39.28,39.21,39.25,72800.0,27.9075,27.9217,27.8719,27.9003,72800.0
2012-04-26 13:00:00,39.25,39.44,39.23,39.4,97300.0,27.9003,28.0354,27.8861,28.007,97300.0
2012-04-26 13:30:00,39.4,39.48,39.37,39.42,97000.0,28.007,28.0638,27.9856,28.0212,97000.0
2012-04-26 14:00:00,39.42,39.5,39.41,39.47,98400.0,28.0212,28.0781,28.0141,28.0567,98400.0
2012-04-26 14:30:00,39.47,39.54,39.43,39.52,137400.0,28.0567,28.1065,28.0283,28.0923,137400.0
2012-04-26 15:00:00,39.52,39.6,39.51,39.54,163200.0,28.0923,28.1491,28.0852,28.1065,163200.0
2012-04-26 15:30:00,39.55,39.57,39.48,39.53,316100.0,28.1136,28.1278,28.0638,28.0994,316100.0
2012-04-27 09:30:00,39.61,39.76,39.4,39.48,113500.0,28.1562,28.2629,28.007,28.0638,113500.0
2012-04-27 10:00:00,39.48,39.48,39.21,39.27,153600.0,28.0638,28.0638,27.8719,27.9146,153600.0
2012-04-27 10:30:00,39.27,39.32,39.16,39.23,148900.0,27.9146,27.9501,27.8364,27.8861,148900.0
2012-04-27 11:00:00,39.23,39.3,39.18,39.18,132500.0,27.8861,27.9359,27.8506,27.8506,132500.0
2012-04-27 11:30:00,39.18,39.26,39.15,39.18,90000.0,27.8506,27.9075,27.8293,27.8506,90000.0
2012-04-27 12:00:00,39.18,39.19,39.13,39.17,87200.0,27.8506,27.8577,27.815,27.8435,87200.0
2012-04-27 12:30:00,39.17,39.19,39.06,39.15,121500.0,27.8435,27.8577,27.7653,27.8293,121500.0
2012-04-27 13:00:00,39.14,39.18,39.12,39.15,70300.0,27.8222,27.8506,27.8079,27.8293,70300.0
2012-04-27 13:30:00,39.15,39.25,39.15,39.24,93800.0,27.8293,27.9003,27.8293,27.8932,93800.0
2012-04-27 14:00:00,39.24,39.24,39.18,39.18,88400.0,27.8932,27.8932,27.8506,27.8506,88400.0
2012-04-27 14:30:00,39.17,39.26,39.12,39.21,168200.0,27.8435,27.9075,27.8079,27.8719,168200.0
2012-04-27 15:00:00,39.21,39.27,39.17,39.27,208100.0,27.8719,27.9146,27.8435,27.9146,208100.0
2012-04-27 15:30:00,39.27,39.39,39.24,39.34,496200.0,27.9146,27.9999,27.8932,27.9643,496200.0
2012-04-30 09:30:00,39.18,39.29,38.92,39.02,163200.0,27.8506,27.9288,27.6658,27.7369,163200.0
2012-04-30 10:00:00,39.01,39.09,38.92,39.02,123500.0,27.7297,27.7866,27.6658,27.7369,123500.0
2012-04-30 10:30:00,39.03,39.06,38.93,39.0,137800.0,27.744,27.7653,27.6729,27.7226,137800.0
2012-04-30 11:00:00,38.99,39.1,38.97,39.05,89600.0,27.7155,27.7937,27.7013,27.7582,89600.0
2012-04-30 11:30:00,39.07,39.1,38.97,39.07,59300.0,27.7724,27.7937,27.7013,27.7724,59300.0
2012-04-30 12:00:00,39.07,39.2,39.04,39.18,57300.0,27.7724,27.8648,27.7511,27.8506,57300.0
2012-04-30 12:30:00,39.19,39.23,39.14,39.19,60200.0,27.8577,27.8861,27.8222,27.8577,60200.0
2012-04-30 13:00:00,39.18,39.25,39.17,39.23,49600.0,27.8506,27.9003,27.8435,27.8861,49600.0
2012-04-30 13:30:00,39.23,39.24,39.12,39.18,69900.0,27.8861,27.8932,27.8079,27.8506,69900.0
2012-04-30 14:00:00,39.19,39.33,39.13,39.26,138200.0,27.8577,27.9572,27.815,27.9075,138200.0
2012-04-30 14:30:00,39.25,39.26,39.14,39.21,73500.0,27.9003,27.9075,27.8222,27.8719,73500.0
2012-04-30 15:00:00,39.22,39.29,39.13,39.14,143000.0,27.879,27.9288,27.815,27.8222,143000.0
2012-04-30 15:30:00,39.14,39.33,39.14,39.21,311000.0,27.8222,27.9572,27.8222,27.8719,311000.0
2012-05-01 09:30:00,39.12,39.41,39.03,39.22,124200.0,27.8079,28.0141,27.744,27.879,124200.0
2012-05-01 10:00:00,39.22,39.48,39.22,39.4,186700.0,27.879,28.0638,27.879,28.007,186700.0
2012-05-01 10:30:00,39.41,39.65,39.38,39.61,148200.0,28.0141,28.1847,27.9928,28.1562,148200.0
2012-05-01 11:00:00,39.61,39.76,39.58,39.74,163200.0,28.1562,28.2629,28.1349,28.2487,163200.0
2012-05-01 11:30:00,39.75,39.83,39.7,39.76,143900.0,28.2558,28.3126,28.2202,28.2629,143900.0
2012-05-01 12:00:00,39.76,39.79,39.74,39.74,37700.0,28.2629,28.2842,28.2487,28.2487,37700.0
2012-05-01 12:30:00,39.74,39.76,39.65,39.71,71800.0,28.2487,28.2629,28.1847,28.2273,71800.0
2012-05-01 13:00:00,39.7,39.73,39.67,39.68,71000.0,28.2202,28.2416,28.1989,28.206,71000.0
2012-05-01 13:30:00,39.69,39.76,39.66,39.74,78900.0,28.2131,28.2629,28.1918,28.2487,78900.0
2012-05-01 14:00:00,39.74,39.74,39.62,39.72,80200.0,28.2487,28.2487,28.1634,28.2344,80200.0
2012-05-01 14:30:00,39.71,39.76,39.68,39.7,117300.0,28.2273,28.2629,28.206,28.2202,117300.0
2012-05-01 15:00:00,39.71,39.72,39.57,39.61,153400.0,28.2273,28.2344,28.1278,28.1562,153400.0
2012-05-01 15:30:00,39.61,39.61,39.41,39.44,411400.0,28.1562,28.1562,28.0141,28.0354,411400.0
2012-05-02 09:30:00,39.14,39.22,38.82,39.03,178100.0,27.8222,27.879,27.5947,27.744,178100.0
2012-05-02 10:00:00,39.04,39.07,38.77,38.83,189300.0,27.7511,27.7724,27.5591,27.6018,189300.0
2012-05-02 10:30:00,38.82,38.98,38.78,38.92,118300.0,27.5947,27.7084,27.5663,27.6658,118300.0
2012-05-02 11:00:00,38.93,39.01,38.87,38.88,73500.0,27.6729,27.7297,27.6302,27.6373,73500.0
2012-05-02 11:30:00,38.88,39.0,38.88,38.93,115300.0,27.6373,27.7226,27.6373,27.6729,115300.0
2012-05-02 12:00:00,38.93,39.04,38.9,39.0,59600.0,27.6729,27.7511,27.6516,27.7226,59600.0
2012-05-02 12:30:00,39.0,39.01,38.9,38.96,51700.0,27.7226,27.7297,27.6516,27.6942,51700.0
2012-05-02 13:00:00,38.96,39.01,38.9,38.95,54800.0,27.6942,27.7297,27.6516,27.6871,54800.0
2012-05-02 13:30:00,38.96,39.0,38.9,38.9,99400.0,27.6942,27.7226,27.6516,27.6516,99400.0
2012-05-02 14:00:00,38.9,38.91,38.83,38.88,187500.0,27.6516,27.6587,27.6018,27.6373,187500.0
2012-05-02 14:30:00,38.87,38.89,38.67,38.88,258800.0,27.6302,27.6444,27.4881,27.6373,258800.0
2012-05-02 15:00:00,38.88,38.92,38.81,38.92,126000.0,27.6373,27.6658,27.5876,27.6658,126000.0
2012-05-02 15:30:00,38.92,39.02,38.89,38.98,422200.0,27.6658,27.7369,27.6444,27.7084,422200.0
2012-05-03 09:30:00,39.04,39.26,38.85,39.11,176800.0,27.7511,27.9075,27.616,27.8008,176800.0
2012-05-03 10:00:00,39.1,39.1,38.69,38.77,145300.0,27.7937,27.7937,27.5023,27.5591,145300.0
2012-05-03 10:30:00,38.77,39.04,38.71,39.04,84200.0,27.5591,27.7511,27.5165,27.7511,84200.0
2012-05-03 11:00:00,39.03,39.04,38.9,38.96,97500.0,27.744,27.7511,27.6516,27.6942,97500.0
2012-05-03 11:30:00,38.96,38.99,38.78,38.84,89300.0,27.6942,27.7155,27.5663,27.6089,89300.0
2012-05-03 12:00:00,38.85,38.86,38.79,38.84,77800.0,27.616,27.6231,27.5734,27.6089,77800.0
2012-05-03 12:30:00,38.83,38.86,38.74,38.75,63600.0,27.6018,27.6231,27.5378,27.5449,63600.0
2012-05-03 13:00:00,38.75,38.8,38.68,38.7,101800.0,27.5449,27.5805,27.4952,27.5094,101800.0
2012-05-03 13:30:00,38.7,38.7,38.53,38.63,120300.0,27.5094,27.5094,27.3885,27.4596,120300.0
2012-05-03 14:00:00,38.64,38.66,38.53,38.6,69300.0,27.4667,27.481,27.3885,27.4383,69300.0
2012-05-03 14:30:00,38.59,38.65,38.54,38.59,106600.0,27.4312,27.4738,27.3957,27.4312,106600.0
2012-05-03 15:00:00,38.6,38.78,38.59,38.73,173800.0,27.4383,27.5663,27.4312,27.5307,173800.0
2012-05-03 15:30:00,38.73,38.75,38.55,38.59,522400.0,27.5307,27.5449,27.4028,27.4312,522400.0
2012-05-04 09:30:00,38.46,38.53,38.12,38.15,283700.0,27.3388,27.3885,27.0971,27.1184,283700.0
2012-05-04 10:00:00,38.15,38.16,37.95,37.98,219200.0,27.1184,27.1255,26.9763,26.9976,219200.0
2012-05-04 10:30:00,37.99,38.01,37.68,37.77,371200.0,27.0047,27.0189,26.7843,26.8483,371200.0
2012-05-04 11:00:00,37.77,38.02,37.75,37.96,214800.0,26.8483,27.026,26.8341,26.9834,214800.0
2012-05-04 11:30:00,37.95,37.98,37.8,37.8,124000.0,26.9763,26.9976,26.8696,26.8696,124000.0
2012-05-04 12:00:00,37.81,37.95,37.79,37.88,87000.0,26.8767,26.9763,26.8625,26.9265,87000.0
2012-05-04 12:30:00,37.89,37.9,37.8,37.88,111200.0,26.9336,26.9407,26.8696,26.9265,111200.0
2012-05-04 13:00:00,37.88,37.96,37.85,37.92,123800.0,26.9265,26.9834,26.9052,26.9549,123800.0
2012-05-04 13:30:00,37.93,37.99,37.91,37.99,97000.0,26.962,27.0047,26.9478,27.0047,97000.0
2012-05-04 14:00:00,37.98,37.98,37.89,37.89,129000.0,26.9976,26.9976,26.9336,26.9336,129000.0
2012-05-04 14:30:00,37.9,37.9,37.77,37.84,169300.0,26.9407,26.9407,26.8483,26.8981,169300.0
2012-05-04 15:00:00,37.84,37.89,37.83,37.85,145900.0,26.8981,26.9336,26.891,26.9052,145900.0
2012-05-04 15:30:00,37.85,38.03,37.82,37.82,540100.0,26.9052,27.0331,26.8839,26.8839,540100.0
2012-05-07 09:30:00,37.71,38.0,37.5,37.66,275900.0,26.8057,27.0118,26.6564,26.7701,275900.0
2012-05-07 10:00:00,37.66,37.74,37.42,37.45,260700.0,26.7701,26.827,26.5995,26.6208,260700.0
2012-05-07 10:30:00,37.44,37.51,37.32,37.39,134100.0,26.6137,26.6635,26.5284,26.5782,134100.0
2012-05-07 11:00:00,37.39,37.65,37.39,37.57,174200.0,26.5782,26.763,26.5782,26.7061,174200.0
2012-05-07 11:30:00,37.58,37.62,37.51,37.59,101600.0,26.7133,26.7417,26.6635,26.7204,101600.0
2012-05-07 12:00:00,37.6,37.71,37.58,37.67,200900.0,26.7275,26.8057,26.7133,26.7772,200900.0
2012-05-07 12:30:00,37.68,37.78,37.61,37.67,238000.0,26.7843,26.8554,26.7346,26.7772,238000.0
2012-05-07 13:00:00,37.67,37.86,37.67,37.74,95800.0,26.7772,26.9123,26.7772,26.827,95800.0
2012-05-07 13:30:00,37.74,37.84,37.72,37.76,158100.0,26.827,26.8981,26.8128,26.8412,158100.0
2012-05-07 14:00:00,37.76,37.83,37.67,37.68,136900.0,26.8412,26.891,26.7772,26.7843,136900.0
2012-05-07 14:30:00,37.69,37.7,37.58,37.61,169600.0,26.7914,26.7986,26.7133,26.7346,169600.0
2012-05-07 15:00:00,37.61,37.65,37.55,37.59,207900.0,26.7346,26.763,26.6919,26.7204,207900.0
2012-05-07 15:30:00,37.59,37.62,37.47,37.54,441800.0,26.7204,26.7417,26.6351,26.6848,441800.0
2012-05-08 09:30:00,37.24,37.37,37.0,37.07,235400.0,26.4716,26.564,26.301,26.3507,235400.0
2012-05-08 10:00:00,37.08,37.08,36.89,37.01,281400.0,26.3578,26.3578,26.2228,26.3081,281400.0
2012-05-08 10:30:00,37.0,37.01,36.75,36.9,204800.0,26.301,26.3081,26.1233,26.2299,204800.0
2012-05-08 11:00:00,36.89,36.99,36.77,36.95,258300.0,26.2228,26.2939,26.1375,26.2654,258300.0
2012-05-08 11:30:00,36.95,37.08,36.9,37.02,141000.0,26.2654,26.3578,26.2299,26.3152,141000.0
2012-05-08 12:00:00,37.02,37.04,36.86,36.91,100700.0,26.3152,26.3294,26.2014,26.237,100700.0
2012-05-08 12:30:00,36.89,36.93,36.86,36.88,109900.0,26.2228,26.2512,26.2014,26.2157,109900.0
2012-05-08 13:00:00,36.87,37.02,36.86,37.0,90200.0,26.2086,26.3152,26.2014,26.301,90200.0
2012-05-08 13:30:00,37.0,37.07,36.93,36.99,155800.0,26.301,26.3507,26.2512,26.2939,155800.0
2012-05-08 14:00:00,37.0,37.03,36.94,37.01,115600.0,26.301,26.3223,26.2583,26.3081,115600.0
2012-05-08 14:30:00,37.01,37.12,36.98,37.08,161300.0,26.3081,26.3863,26.2867,26.3578,161300.0
2012-05-08 15:00:00,37.07,37.36,37.03,37.33,288300.0,26.3507,26.5569,26.3223,26.5355,288300.0
2012-05-08 15:30:00,37.32,37.41,37.27,37.34,507700.0,26.5284,26.5924,26.4929,26.5427,507700.0
2012-05-09 09:30:00,36.68,37.05,36.68,36.85,917100.0,26.0735,26.3365,26.0735,26.1943,917100.0
2012-05-09 10:00:00,36.87,37.0,36.71,36.77,363100.0,26.2086,26.301,26.0948,26.1375,363100.0
2012-05-09 10:30:00,36.78,37.25,36.76,37.13,235400.0,26.1446,26.4787,26.1304,26.3934,235400.0
2012-05-09 11:00:00,37.12,37.56,37.03,37.4,248400.0,26.3863,26.699,26.3223,26.5853,248400.0
2012-05-09 11:30:00,37.41,37.53,37.33,37.37,193500.0,26.5924,26.6777,26.5355,26.564,193500.0
2012-05-09 12:00:00,37.38,37.48,37.29,37.43,136200.0,26.5711,26.6422,26.5071,26.6066,136200.0
2012-05-09 12:30:00,37.42,37.42,37.16,37.3,121200.0,26.5995,26.5995,26.4147,26.5142,121200.0
2012-05-09 13:00:00,37.31,37.77,37.23,37.59,438900.0,26.5213,26.8483,26.4645,26.7204,438900.0
2012-05-09 13:30:00,37.61,37.73,37.55,37.62,237500.0,26.7346,26.8199,26.6919,26.7417,237500.0
2012-05-09 14:00:00,37.63,37.66,37.34,37.44,270500.0,26.7488,26.7701,26.5427,26.6137,270500.0
2012-05-09 14:30:00,37.44,37.44,37.23,37.25,206200.0,26.6137,26.6137,26.4645,26.4787,206200.0
2012-05-09 15:00:00,37.25,37.28,37.14,37.16,269200.0,26.4787,26.5,26.4005,26.4147,269200.0
2012-05-09 15:30:00,37.16,37.41,37.1,37.25,755600.0,26.4147,26.5924,26.372,26.4787,755600.0
2012-05-10 09:30:00,37.62,37.82,37.24,37.62,191500.0,26.7417,26.8839,26.4716,26.7417,191500.0
2012-05-10 10:00:00,37.61,37.73,37.3,37.3,240100.0,26.7346,26.8199,26.5142,26.5142,240100.0
2012-05-10 10:30:00,37.3,37.46,37.04,37.1,253700.0,26.5142,26.628,26.3294,26.372,253700.0
2012-05-10 11:00:00,37.09,37.29,36.93,37.27,333500.0,26.3649,26.5071,26.2512,26.4929,333500.0
2012-05-10 11:30:00,37.27,37.28,37.0,37.03,133600.0,26.4929,26.5,26.301,26.3223,133600.0
2012-05-10 12:00:00,37.03,37.17,36.96,37.12,167300.0,26.3223,26.4218,26.2725,26.3863,167300.0
2012-05-10 12:30:00,37.12,37.17,37.09,37.16,211100.0,26.3863,26.4218,26.3649,26.4147,211100.0
2012-05-10 13:00:00,37.16,37.36,37.14,37.34,84200.0,26.4147,26.5569,26.4005,26.5427,84200.0
2012-05-10 13:30:00,37.35,37.41,37.25,37.26,80500.0,26.5498,26.5924,26.4787,26.4858,80500.0
2012-05-10 14:00:00,37.26,37.31,37.22,37.27,112000.0,26.4858,26.5213,26.4573,26.4929,112000.0
2012-05-10 14:30:00,37.27,37.29,37.18,37.18,96000.0,26.4929,26.5071,26.4289,26.4289,96000.0
2012-05-10 15:00:00,37.18,37.26,37.05,37.1,249200.0,26.4289,26.4858,26.3365,26.372,249200.0
2012-05-10 15:30:00,37.1,37.1,36.95,37.04,476400.0,26.372,26.372,26.2654,26.3294,476400.0
2012-05-11 09:30:00,36.95,37.34,36.71,37.05,328600.0,26.2654,26.5427,26.0948,26.3365,328600.0
2012-05-11 10:00:00,37.05,37.33,37.03,37.2,245600.0,26.3365,26.5355,26.3223,26.4431,245600.0
2012-05-11 10:30:00,37.21,37.46,37.2,37.28,196700.0,26.4502,26.628,26.4431,26.5,196700.0
2012-05-11 11:00:00,37.29,37.5,37.22,37.43,119400.0,26.5071,26.6564,26.4573,26.6066,119400.0
2012-05-11 11:30:00,37.45,37.49,37.38,37.42,172700.0,26.6208,26.6493,26.5711,26.5995,172700.0
2012-05-11 12:00:00,37.41,37.44,37.32,37.32,64200.0,26.5924,26.6137,26.5284,26.5284,64200.0
2012-05-11 12:30:00,37.32,37.36,37.22,37.25,110300.0,26.5284,26.5569,26.4573,26.4787,110300.0
2012-05-11 13:00:00,37.26,37.27,37.13,37.16,91300.0,26.4858,26.4929,26.3934,26.4147,91300.0
2012-05-11 13:30:00,37.16,37.22,37.04,37.09,88400.0,26.4147,26.4573,26.3294,26.3649,88400.0
2012-05-11 14:00:00,37.1,37.1,37.0,37.04,102100.0,26.372,26.372,26.301,26.3294,102100.0
2012-05-11 14:30:00,37.03,37.07,36.94,36.98,139700.0,26.3223,26.3507,26.2583,26.2867,139700.0
2012-05-11 15:00:00,36.99,37.03,36.91,36.97,125400.0,26.2939,26.3223,26.237,26.2796,125400.0
2012-05-11 15:30:00,36.97,36.99,36.87,36.9,327900.0,26.2796,26.2939,26.2086,26.2299,327900.0
2012-05-14 09:30:00,36.5,36.56,36.09,36.44,238600.0,25.9455,25.9882,25.6541,25.9029,238600.0
2012-05-14 10:00:00,36.42,36.64,36.33,36.54,195200.0,25.8887,26.0451,25.8247,25.974,195200.0
2012-05-14 10:30:00,36.54,36.7,36.41,36.5,159200.0,25.974,26.0877,25.8816,25.9455,159200.0
2012-05-14 11:00:00,36.49,36.64,36.45,36.57,121300.0,25.9384,26.0451,25.91,25.9953,121300.0
2012-05-14 11:30:00,36.57,36.63,36.54,36.6,128500.0,25.9953,26.038,25.974,26.0166,128500.0
2012-05-14 12:00:00,36.61,36.73,36.6,36.72,95700.0,26.0237,26.109,26.0166,26.1019,95700.0
2012-05-14 12:30:00,36.72,36.88,36.7,36.84,105200.0,26.1019,26.2157,26.0877,26.1872,105200.0
2012-05-14 13:00:00,36.85,36.88,36.7,36.7,98900.0,26.1943,26.2157,26.0877,26.0877,98900.0
2012-05-14 13:30:00,36.71,36.91,36.68,36.83,92200.0,26.0948,26.237,26.0735,26.1801,92200.0
2012-05-14 14:00:00,36.83,36.87,36.71,36.87,171700.0,26.1801,26.2086,26.0948,26.2086,171700.0
2012-05-14 14:30:00,36.87,36.9,36.81,36.83,239800.0,26.2086,26.2299,26.1659,26.1801,239800.0
2012-05-14 15:00:00,36.82,36.86,36.71,36.8,377800.0,26.173,26.2014,26.0948,26.1588,377800.0
2012-05-14 15:30:00,36.81,36.87,36.67,36.73,524900.0,26.1659,26.2086,26.0664,26.109,524900.0
2012-05-15 09:30:00,36.73,36.88,36.56,36.75,229400.0,26.109,26.2157,25.9882,26.1233,229400.0
2012-05-15 10:00:00,36.76,36.87,36.52,36.62,287400.0,26.1304,26.2086,25.9598,26.0308,287400.0
2012-05-15 10:30:00,36.63,36.63,36.44,36.49,220700.0,26.038,26.038,25.9029,25.9384,220700.0
2012-05-15 11:00:00,36.49,36.52,36.28,36.48,254500.0,25.9384,25.9598,25.7892,25.9313,254500.0
2012-05-15 11:30:00,36.47,36.54,36.44,36.49,376800.0,25.9242,25.974,25.9029,25.9384,376800.0
2012-05-15 12:00:00,36.5,36.51,36.36,36.38,270800.0,25.9455,25.9527,25.846,25.8602,270800.0
2012-05-15 12:30:00,36.39,36.4,36.25,36.26,218700.0,25.8674,25.8745,25.7678,25.7749,218700.0
2012-05-15 13:00:00,36.26,36.33,36.21,36.3,124200.0,25.7749,25.8247,25.7394,25.8034,124200.0
2012-05-15 13:30:00,36.3,36.31,36.09,36.1,283400.0,25.8034,25.8105,25.6541,25.6612,283400.0
2012-05-15 14:00:00,36.11,36.18,36.1,36.14,216900.0,25.6683,25.7181,25.6612,25.6896,216900.0
2012-05-15 14:30:00,36.15,36.17,35.94,36.02,202200.0,25.6968,25.711,25.5475,25.6043,202200.0
2012-05-15 15:00:00,36.03,36.03,35.7,35.71,416600.0,25.6115,25.6115,25.3769,25.384,416600.0
2012-05-15 15:30:00,35.71,35.87,35.69,35.77,662800.0,25.384,25.4977,25.3698,25.4266,662800.0
2012-05-16 09:30:00,36.04,36.31,35.89,36.22,167000.0,25.6186,25.8105,25.5119,25.7465,167000.0
2012-05-16 10:00:00,36.22,36.39,36.01,36.01,278800.0,25.7465,25.8674,25.5972,25.5972,278800.0
2012-05-16 10:30:00,36.01,36.1,35.63,35.67,205500.0,25.5972,25.6612,25.3271,25.3556,205500.0
2012-05-16 11:00:00,35.67,35.74,35.5,35.61,256300.0,25.3556,25.4053,25.2347,25.3129,256300.0
2012-05-16 11:30:00,35.64,35.71,35.51,35.62,135300.0,25.3342,25.384,25.2418,25.32,135300.0
2012-05-16 12:00:00,35.62,35.67,35.4,35.47,224000.0,25.32,25.3556,25.1636,25.2134,224000.0
2012-05-16 12:30:00,35.47,35.53,35.35,35.41,200300.0,25.2134,25.256,25.1281,25.1707,200300.0
2012-05-16 13:00:00,35.39,35.44,35.32,35.35,158500.0,25.1565,25.1921,25.1068,25.1281,158500.0
2012-05-16 13:30:00,35.35,35.35,35.17,35.24,235600.0,25.1281,25.1281,25.0001,25.0499,235600.0
2012-05-16 14:00:00,35.25,35.41,35.12,35.21,385600.0,25.057,25.1707,24.9646,25.0286,385600.0
2012-05-16 14:30:00,35.21,35.51,35.17,35.45,289700.0,25.0286,25.2418,25.0001,25.1992,289700.0
2012-05-16 15:00:00,35.44,35.46,35.17,35.18,231500.0,25.1921,25.2063,25.0001,25.0072,231500.0
2012-05-16 15:30:00,35.18,35.26,35.07,35.07,603800.0,25.0072,25.0641,24.9291,24.9291,603800.0
2012-05-17 09:30:00,35.16,35.39,34.89,34.94,229100.0,24.993,25.1565,24.8011,24.8366,229100.0
2012-05-17 10:00:00,34.93,35.48,34.71,35.29,392100.0,24.8295,25.2205,24.6731,25.0854,392100.0
2012-05-17 10:30:00,35.28,35.43,35.09,35.37,255700.0,25.0783,25.185,24.9433,25.1423,255700.0
2012-05-17 11:00:00,35.37,35.45,35.2,35.29,171000.0,25.1423,25.1992,25.0215,25.0854,171000.0
2012-05-17 11:30:00,35.29,35.35,35.13,35.26,162300.0,25.0854,25.1281,24.9717,25.0641,162300.0
2012-05-17 12:00:00,35.26,35.26,34.94,35.01,203600.0,25.0641,25.0641,24.8366,24.8864,203600.0
2012-05-17 12:30:00,35.01,35.17,34.98,35.08,145200.0,24.8864,25.0001,24.8651,24.9362,145200.0
2012-05-17 13:00:00,35.09,35.27,35.07,35.15,160500.0,24.9433,25.0712,24.9291,24.9859,160500.0
2012-05-17 13:30:00,35.15,35.2,35.05,35.16,189100.0,24.9859,25.0215,24.9148,24.993,189100.0
2012-05-17 14:00:00,35.16,35.16,34.95,34.95,139200.0,24.993,24.993,24.8437,24.8437,139200.0
2012-05-17 14:30:00,34.96,35.07,34.88,35.04,147700.0,24.8509,24.9291,24.794,24.9077,147700.0
2012-05-17 15:00:00,35.03,35.13,34.94,35.0,221900.0,24.9006,24.9717,24.8366,24.8793,221900.0
2012-05-17 15:30:00,35.0,35.0,34.72,34.78,579500.0,24.8793,24.8793,24.6803,24.7229,579500.0
2012-05-18 09:30:00,35.0,35.16,34.63,34.65,462900.0,24.8793,24.993,24.6163,24.6305,462900.0
2012-05-18 10:00:00,34.63,34.63,34.41,34.46,255000.0,24.6163,24.6163,24.4599,24.4954,255000.0
2012-05-18 10:30:00,34.47,34.95,34.43,34.85,254400.0,24.5025,24.8437,24.4741,24.7727,254400.0
2012-05-18 11:00:00,34.86,34.88,34.59,34.67,176000.0,24.7798,24.794,24.5878,24.6447,176000.0
2012-05-18 11:30:00,34.66,34.7,34.29,34.37,218700.0,24.6376,24.666,24.3746,24.4315,218700.0
2012-05-18 12:00:00,34.37,34.54,34.3,34.52,163000.0,24.4315,24.5523,24.3817,24.5381,163000.0
2012-05-18 12:30:00,34.53,34.66,34.51,34.6,117800.0,24.5452,24.6376,24.531,24.595,117800.0
2012-05-18 13:00:00,34.59,34.64,34.51,34.59,91900.0,24.5878,24.6234,24.531,24.5878,91900.0
2012-05-18 13:30:00,34.59,34.59,34.36,34.36,152600.0,24.5878,24.5878,24.4244,24.4244,152600.0
2012-05-18 14:00:00,34.36,34.41,34.29,34.39,81800.0,24.4244,24.4599,24.3746,24.4457,81800.0
2012-05-18 14:30:00,34.38,34.39,34.3,34.32,127800.0,24.4386,24.4457,24.3817,24.3959,127800.0
2012-05-18 15:00:00,34.31,34.52,34.27,34.36,386100.0,24.3888,24.5381,24.3604,24.4244,386100.0
2012-05-18 15:30:00,34.36,34.4,34.23,34.38,593000.0,24.4244,24.4528,24.3319,24.4386,593000.0
2012-05-21 09:30:00,34.55,34.85,34.54,34.7,211700.0,24.5594,24.7727,24.5523,24.666,211700.0
2012-05-21 10:00:00,34.7,34.74,34.5,34.73,189000.0,24.666,24.6945,24.5239,24.6874,189000.0
2012-05-21 10:30:00,34.73,34.92,34.71,34.85,159700.0,24.6874,24.8224,24.6731,24.7727,159700.0
2012-05-21 11:00:00,34.85,34.96,34.81,34.88,202900.0,24.7727,24.8509,24.7442,24.794,202900.0
2012-05-21 11:30:00,34.89,34.92,34.83,34.85,153700.0,24.8011,24.8224,24.7584,24.7727,153700.0
2012-05-21 12:00:00,34.86,35.0,34.83,34.98,254000.0,24.7798,24.8793,24.7584,24.8651,254000.0
2012-05-21 12:30:00,34.98,34.98,34.84,34.87,84700.0,24.8651,24.8651,24.7656,24.7869,84700.0
2012-05-21 13:00:00,34.87,34.93,34.84,34.89,105300.0,24.7869,24.8295,24.7656,24.8011,105300.0
2012-05-21 13:30:00,34.9,34.94,34.86,34.9,148100.0,24.8082,24.8366,24.7798,24.8082,148100.0
2012-05-21 14:00:00,34.9,34.98,34.78,34.84,198000.0,24.8082,24.8651,24.7229,24.7656,198000.0
2012-05-21 14:30:00,34.85,35.01,34.84,34.99,177500.0,24.7727,24.8864,24.7656,24.8722,177500.0
2012-05-21 15:00:00,34.99,35.19,34.97,35.16,210500.0,24.8722,25.0144,24.858,24.993,210500.0
2012-05-21 15:30:00,35.16,35.16,35.01,35.09,604900.0,24.993,24.993,24.8864,24.9433,604900.0
2012-05-22 09:30:00,35.23,35.55,35.06,35.33,330700.0,25.0428,25.2703,24.9219,25.1139,330700.0
2012-05-22 10:00:00,35.33,35.67,35.25,35.66,237900.0,25.1139,25.3556,25.057,25.3484,237900.0
2012-05-22 10:30:00,35.65,35.93,35.62,35.77,302800.0,25.3413,25.5404,25.32,25.4266,302800.0
2012-05-22 11:00:00,35.77,35.87,35.76,35.8,328600.0,25.4266,25.4977,25.4195,25.448,328600.0
2012-05-22 11:30:00,35.8,35.84,35.4,35.44,311400.0,25.448,25.4764,25.1636,25.1921,311400.0
2012-05-22 12:00:00,35.44,35.68,35.31,35.66,219700.0,25.1921,25.3627,25.0997,25.3484,219700.0
2012-05-22 12:30:00,35.66,35.69,35.59,35.6,199200.0,25.3484,25.3698,25.2987,25.3058,199200.0
2012-05-22 13:00:00,35.59,35.62,35.49,35.57,180100.0,25.2987,25.32,25.2276,25.2845,180100.0
2012-05-22 13:30:00,35.57,35.78,35.56,35.77,263400.0,25.2845,25.4337,25.2774,25.4266,263400.0
2012-05-22 14:00:00,35.76,35.98,35.76,35.78,244100.0,25.4195,25.5759,25.4195,25.4337,244100.0
2012-05-22 14:30:00,35.77,35.8,35.56,35.62,183500.0,25.4266,25.448,25.2774,25.32,183500.0
2012-05-22 15:00:00,35.62,35.65,35.41,35.43,271900.0,25.32,25.3413,25.1707,25.185,271900.0
2012-05-22 15:30:00,35.42,35.44,35.19,35.39,694600.0,25.1778,25.1921,25.0144,25.1565,694600.0
2012-05-23 09:30:00,35.08,35.18,34.86,35.0,201700.0,24.9362,25.0072,24.7798,24.8793,201700.0
2012-05-23 10:00:00,34.99,35.13,34.76,34.84,288100.0,24.8722,24.9717,24.7087,24.7656,288100.0
2012-05-23 10:30:00,34.85,34.9,34.66,34.79,214100.0,24.7727,24.8082,24.6376,24.73,214100.0
2012-05-23 11:00:00,34.79,34.98,34.71,34.86,536400.0,24.73,24.8651,24.6731,24.7798,536400.0
2012-05-23 11:30:00,34.86,35.02,34.78,34.83,148000.0,24.7798,24.8935,24.7229,24.7584,148000.0
2012-05-23 12:00:00,34.83,34.92,34.75,34.88,108500.0,24.7584,24.8224,24.7016,24.794,108500.0
2012-05-23 12:30:00,34.89,35.03,34.86,35.03,116800.0,24.8011,24.9006,24.7798,24.9006,116800.0
2012-05-23 13:00:00,35.04,35.34,35.03,35.33,165700.0,24.9077,25.121,24.9006,25.1139,165700.0
2012-05-23 13:30:00,35.34,35.46,35.25,35.37,168100.0,25.121,25.2063,25.057,25.1423,168100.0
2012-05-23 14:00:00,35.38,35.39,35.12,35.13,165800.0,25.1494,25.1565,24.9646,24.9717,165800.0
2012-05-23 14:30:00,35.12,35.53,35.11,35.52,171400.0,24.9646,25.256,24.9575,25.2489,171400.0
2012-05-23 15:00:00,35.53,35.59,35.43,35.55,245400.0,25.256,25.2987,25.185,25.2703,245400.0
2012-05-23 15:30:00,35.55,35.89,35.55,35.89,667300.0,25.2703,25.5119,25.2703,25.5119,667300.0
2012-05-24 09:30:00,36.06,36.21,35.61,35.77,271400.0,25.6328,25.7394,25.3129,25.4266,271400.0
2012-05-24 10:00:00,35.75,35.82,35.52,35.67,355900.0,25.4124,25.4622,25.2489,25.3556,355900.0
2012-05-24 10:30:00,35.67,35.91,35.6,35.72,246200.0,25.3556,25.5262,25.3058,25.3911,246200.0
2012-05-24 11:00:00,35.72,35.89,35.68,35.81,169400.0,25.3911,25.5119,25.3627,25.4551,169400.0
2012-05-24 11:30:00,35.8,35.8,35.57,35.66,117700.0,25.448,25.448,25.2845,25.3484,117700.0
2012-05-24 12:00:00,35.66,35.67,35.47,35.53,150500.0,25.3484,25.3556,25.2134,25.256,150500.0
2012-05-24 12:30:00,35.53,35.58,35.49,35.56,100300.0,25.256,25.2916,25.2276,25.2774,100300.0
2012-05-24 13:00:00,35.56,35.65,35.54,35.56,140000.0,25.2774,25.3413,25.2631,25.2774,140000.0
2012-05-24 13:30:00,35.55,35.62,35.33,35.33,154300.0,25.2703,25.32,25.1139,25.1139,154300.0
2012-05-24 14:00:00,35.33,35.54,35.31,35.52,261500.0,25.1139,25.2631,25.0997,25.2489,261500.0
2012-05-24 14:30:00,35.52,35.56,35.37,35.41,191800.0,25.2489,25.2774,25.1423,25.1707,191800.0
2012-05-24 15:00:00,35.41,35.63,35.34,35.61,383200.0,25.1707,25.3271,25.121,25.3129,383200.0
2012-05-24 15:30:00,35.61,35.77,35.61,35.73,1065600.0,25.3129,25.4266,25.3129,25.3982,1065600.0
2012-05-25 09:30:00,35.69,36.08,35.65,36.01,280800.0,25.3698,25.647,25.3413,25.5972,280800.0
2012-05-25 10:00:00,36.0,36.04,35.73,35.95,270000.0,25.5901,25.6186,25.3982,25.5546,270000.0
2012-05-25 10:30:00,35.95,36.06,35.84,35.97,220700.0,25.5546,25.6328,25.4764,25.5688,220700.0
2012-05-25 11:00:00,35.97,36.3,35.97,36.26,264900.0,25.5688,25.8034,25.5688,25.7749,264900.0
2012-05-25 11:30:00,36.25,36.38,36.13,36.3,301900.0,25.7678,25.8602,25.6825,25.8034,301900.0
2012-05-25 12:00:00,36.29,36.37,36.23,36.26,206900.0,25.7963,25.8531,25.7536,25.7749,206900.0
2012-05-25 12:30:00,36.26,36.31,36.2,36.27,144300.0,25.7749,25.8105,25.7323,25.7821,144300.0
2012-05-25 13:00:00,36.26,36.31,36.21,36.31,117800.0,25.7749,25.8105,25.7394,25.8105,117800.0
2012-05-25 13:30:00,36.32,36.37,36.29,36.36,124300.0,25.8176,25.8531,25.7963,25.846,124300.0
2012-05-25 14:00:00,36.36,36.37,36.22,36.26,144100.0,25.846,25.8531,25.7465,25.7749,144100.0
2012-05-25 14:30:00,36.26,36.28,36.12,36.15,107300.0,25.7749,25.7892,25.6754,25.6968,107300.0
2012-05-25 15:00:00,36.14,36.21,36.02,36.08,166800.0,25.6896,25.7394,25.6043,25.647,166800.0
2012-05-25 15:30:00,36.08,36.17,36.04,36.12,359800.0,25.647,25.711,25.6186,25.6754,359800.0
2012-05-29 09:30:00,36.54,36.98,36.54,36.64,301900.0,25.974,26.2867,25.974,26.0451,301900.0
2012-05-29 10:00:00,36.64,36.8,36.53,36.8,233500.0,26.0451,26.1588,25.9669,26.1588,233500.0
2012-05-29 10:30:00,36.8,36.89,36.76,36.79,158100.0,26.1588,26.2228,26.1304,26.1517,158100.0
2012-05-29 11:00:00,36.8,36.8,36.56,36.61,170000.0,26.1588,26.1588,25.9882,26.0237,170000.0
2012-05-29 11:30:00,36.6,36.61,36.25,36.36,166000.0,26.0166,26.0237,25.7678,25.846,166000.0
2012-05-29 12:00:00,36.35,36.38,36.17,36.21,132400.0,25.8389,25.8602,25.711,25.7394,132400.0
2012-05-29 12:30:00,36.21,36.42,36.15,36.35,93300.0,25.7394,25.8887,25.6968,25.8389,93300.0
2012-05-29 13:00:00,36.34,36.36,36.23,36.25,72200.0,25.8318,25.846,25.7536,25.7678,72200.0
2012-05-29 13:30:00,36.25,36.37,36.22,36.32,76500.0,25.7678,25.8531,25.7465,25.8176,76500.0
2012-05-29 14:00:00,36.32,36.35,36.22,36.33,96800.0,25.8176,25.8389,25.7465,25.8247,96800.0
2012-05-29 14:30:00,36.33,36.41,36.29,36.39,89600.0,25.8247,25.8816,25.7963,25.8674,89600.0
2012-05-29 15:00:00,36.39,36.53,36.37,36.48,132500.0,25.8674,25.9669,25.8531,25.9313,132500.0
2012-05-29 15:30:00,36.5,36.63,36.44,36.6,396000.0,25.9455,26.038,25.9029,26.0166,396000.0
2012-05-30 09:30:00,36.05,36.07,35.87,35.87,209600.0,25.6257,25.6399,25.4977,25.4977,209600.0
2012-05-30 10:00:00,35.92,35.95,35.75,35.89,207000.0,25.5333,25.5546,25.4124,25.5119,207000.0
2012-05-30 10:30:00,35.87,35.97,35.72,35.76,161900.0,25.4977,25.5688,25.3911,25.4195,161900.0
2012-05-30 11:00:00,35.75,35.96,35.73,35.85,157600.0,25.4124,25.5617,25.3982,25.4835,157600.0
2012-05-30 11:30:00,35.86,35.94,35.75,35.91,124300.0,25.4906,25.5475,25.4124,25.5262,124300.0
2012-05-30 12:00:00,35.9,35.93,35.79,35.84,140500.0,25.519,25.5404,25.4409,25.4764,140500.0
2012-05-30 12:30:00,35.84,35.99,35.8,35.97,101200.0,25.4764,25.583,25.448,25.5688,101200.0
2012-05-30 13:00:00,35.97,36.0,35.87,35.99,120700.0,25.5688,25.5901,25.4977,25.583,120700.0
2012-05-30 13:30:00,35.99,36.13,35.98,36.09,127100.0,25.583,25.6825,25.5759,25.6541,127100.0
2012-05-30 14:00:00,36.1,36.13,35.99,36.02,133800.0,25.6612,25.6825,25.583,25.6043,133800.0
2012-05-30 14:30:00,36.02,36.04,35.94,35.97,127600.0,25.6043,25.6186,25.5475,25.5688,127600.0
2012-05-30 15:00:00,35.97,36.0,35.79,35.93,163600.0,25.5688,25.5901,25.4409,25.5404,163600.0
2012-05-30 15:30:00,35.94,36.05,35.9,35.9,363700.0,25.5475,25.6257,25.519,25.519,363700.0
2012-05-31 09:30:00,35.88,36.02,35.33,35.36,248800.0,25.5048,25.6043,25.1139,25.1352,248800.0
2012-05-31 10:00:00,35.34,35.43,35.14,35.41,212900.0,25.121,25.185,24.9788,25.1707,212900.0
2012-05-31 10:30:00,35.41,35.44,35.11,35.18,211200.0,25.1707,25.1921,24.9575,25.0072,211200.0
2012-05-31 11:00:00,35.17,35.28,35.08,35.25,198500.0,25.0001,25.0783,24.9362,25.057,198500.0
2012-05-31 11:30:00,35.24,35.44,35.22,35.26,121600.0,25.0499,25.1921,25.0357,25.0641,121600.0
2012-05-31 12:00:00,35.25,35.65,35.23,35.55,142900.0,25.057,25.3413,25.0428,25.2703,142900.0
2012-05-31 12:30:00,35.54,35.59,35.41,35.45,151800.0,25.2631,25.2987,25.1707,25.1992,151800.0
2012-05-31 13:00:00,35.45,35.66,35.43,35.55,148100.0,25.1992,25.3484,25.185,25.2703,148100.0
2012-05-31 13:30:00,35.54,35.62,35.45,35.47,159600.0,25.2631,25.32,25.1992,25.2134,159600.0
2012-05-31 14:00:00,35.47,35.67,35.45,35.61,143400.0,25.2134,25.3556,25.1992,25.3129,143400.0
2012-05-31 14:30:00,35.61,35.7,35.58,35.65,127600.0,25.3129,25.3769,25.2916,25.3413,127600.0
2012-05-31 15:00:00,35.65,35.93,35.6,35.9,188200.0,25.3413,25.5404,25.3058,25.519,188200.0
2012-05-31 15:30:00,35.89,36.01,35.71,35.73,577800.0,25.5119,25.5972,25.384,25.3982,577800.0
2012-06-01 09:30:00,35.08,35.58,35.0,35.53,304200.0,24.9362,25.2916,24.8793,25.256,304200.0
2012-06-01 10:00:00,35.52,35.77,35.44,35.64,399800.0,25.2489,25.4266,25.1921,25.3342,399800.0
2012-06-01 10:30:00,35.64,35.78,35.56,35.72,317100.0,25.3342,25.4337,25.2774,25.3911,317100.0
2012-06-01 11:00:00,35.73,35.9,35.62,35.87,233400.0,25.3982,25.519,25.32,25.4977,233400.0
2012-06-01 11:30:00,35.86,35.93,35.78,35.91,227200.0,25.4906,25.5404,25.4337,25.5262,227200.0
2012-06-01 12:00:00,35.91,35.98,35.73,35.78,183300.0,25.5262,25.5759,25.3982,25.4337,183300.0
2012-06-01 12:30:00,35.78,35.91,35.65,35.88,263600.0,25.4337,25.5262,25.3413,25.5048,263600.0
2012-06-01 13:00:00,35.88,35.96,35.81,35.85,193800.0,25.5048,25.5617,25.4551,25.4835,193800.0
2012-06-01 13:30:00,35.84,35.88,35.76,35.78,203600.0,25.4764,25.5048,25.4195,25.4337,203600.0
2012-06-01 14:00:00,35.79,35.88,35.61,35.86,314200.0,25.4409,25.5048,25.3129,25.4906,314200.0
2012-06-01 14:30:00,35.86,36.07,35.85,35.99,324300.0,25.4906,25.6399,25.4835,25.583,324300.0
2012-06-01 15:00:00,35.98,36.03,35.84,35.85,356900.0,25.5759,25.6115,25.4764,25.4835,356900.0
2012-06-01 15:30:00,35.85,35.9,35.76,35.77,908200.0,25.4835,25.519,25.4195,25.4266,908200.0
2012-06-04 09:30:00,35.73,35.89,35.5,35.61,363500.0,25.3982,25.5119,25.2347,25.3129,363500.0
2012-06-04 10:00:00,35.61,35.61,35.29,35.34,390800.0,25.3129,25.3129,25.0854,25.121,390800.0
2012-06-04 10:30:00,35.34,35.37,35.14,35.35,351800.0,25.121,25.1423,24.9788,25.1281,351800.0
2012-06-04 11:00:00,35.34,35.46,35.32,35.38,251100.0,25.121,25.2063,25.1068,25.1494,251100.0
2012-06-04 11:30:00,35.38,35.42,35.14,35.14,167800.0,25.1494,25.1778,24.9788,24.9788,167800.0
2012-06-04 12:00:00,35.14,35.2,35.05,35.07,179800.0,24.9788,25.0215,24.9148,24.9291,179800.0
2012-06-04 12:30:00,35.08,35.19,35.04,35.17,405300.0,24.9362,25.0144,24.9077,25.0001,405300.0
2012-06-04 13:00:00,35.18,35.24,35.04,35.09,192000.0,25.0072,25.0499,24.9077,24.9433,192000.0
2012-06-04 13:30:00,35.1,35.3,35.03,35.27,196300.0,24.9504,25.0925,24.9006,25.0712,196300.0
2012-06-04 14:00:00,35.27,35.51,35.21,35.49,198700.0,25.0712,25.2418,25.0286,25.2276,198700.0
2012-06-04 14:30:00,35.49,35.73,35.46,35.62,237800.0,25.2276,25.3982,25.2063,25.32,237800.0
2012-06-04 15:00:00,35.63,35.66,35.41,35.51,298200.0,25.3271,25.3484,25.1707,25.2418,298200.0
2012-06-04 15:30:00,35.51,35.69,35.41,35.66,617300.0,25.2418,25.3698,25.1707,25.3484,617300.0
2012-06-05 09:30:00,35.4,35.59,35.27,35.56,170400.0,25.1636,25.2987,25.0712,25.2774,170400.0
2012-06-05 10:00:00,35.55,35.85,35.55,35.78,230400.0,25.2703,25.4835,25.2703,25.4337,230400.0
2012-06-05 10:30:00,35.79,35.79,35.52,35.54,147200.0,25.4409,25.4409,25.2489,25.2631,147200.0
2012-06-05 11:00:00,35.54,35.67,35.49,35.63,108100.0,25.2631,25.3556,25.2276,25.3271,108100.0
2012-06-05 11:30:00,35.63,35.68,35.5,35.51,139700.0,25.3271,25.3627,25.2347,25.2418,139700.0
2012-06-05 12:00:00,35.51,35.62,35.46,35.56,298100.0,25.2418,25.32,25.2063,25.2774,298100.0
2012-06-05 12:30:00,35.57,35.66,35.53,35.58,232400.0,25.2845,25.3484,25.256,25.2916,232400.0
2012-06-05 13:00:00,35.56,35.59,35.4,35.44,128000.0,25.2774,25.2987,25.1636,25.1921,128000.0
2012-06-05 13:30:00,35.44,35.6,35.4,35.53,94400.0,25.1921,25.3058,25.1636,25.256,94400.0
2012-06-05 14:00:00,35.53,35.74,35.49,35.73,144700.0,25.256,25.4053,25.2276,25.3982,144700.0
2012-06-05 14:30:00,35.71,35.72,35.56,35.62,126500.0,25.384,25.3911,25.2774,25.32,126500.0
2012-06-05 15:00:00,35.62,35.68,35.55,35.57,217700.0,25.32,25.3627,25.2703,25.2845,217700.0
2012-06-05 15:30:00,35.56,35.74,35.56,35.69,599700.0,25.2774,25.4053,25.2774,25.3698,599700.0
2012-06-06 09:30:00,36.17,36.7,36.08,36.61,324100.0,25.711,26.0877,25.647,26.0237,324100.0
2012-06-06 10:00:00,36.62,36.65,36.41,36.45,219300.0,26.0308,26.0522,25.8816,25.91,219300.0
2012-06-06 10:30:00,36.45,36.58,36.43,36.52,170000.0,25.91,26.0024,25.8958,25.9598,170000.0
2012-06-06 11:00:00,36.51,36.77,36.49,36.77,262600.0,25.9527,26.1375,25.9384,26.1375,262600.0
2012-06-06 11:30:00,36.76,36.8,36.64,36.78,133800.0,26.1304,26.1588,26.0451,26.1446,133800.0
2012-06-06 12:00:00,36.78,36.79,36.68,36.68,136000.0,26.1446,26.1517,26.0735,26.0735,136000.0
2012-06-06 12:30:00,36.68,36.75,36.64,36.64,84900.0,26.0735,26.1233,26.0451,26.0451,84900.0
2012-06-06 13:00:00,36.64,36.64,36.39,36.47,136500.0,26.0451,26.0451,25.8674,25.9242,136500.0
2012-06-06 13:30:00,36.48,36.57,36.33,36.37,174700.0,25.9313,25.9953,25.8247,25.8531,174700.0
2012-06-06 14:00:00,36.37,36.44,36.27,36.39,208000.0,25.8531,25.9029,25.7821,25.8674,208000.0
2012-06-06 14:30:00,36.39,36.5,36.38,36.43,132300.0,25.8674,25.9455,25.8602,25.8958,132300.0
2012-06-06 15:00:00,36.42,36.52,36.41,36.49,222100.0,25.8887,25.9598,25.8816,25.9384,222100.0
2012-06-06 15:30:00,36.5,36.77,36.5,36.77,568900.0,25.9455,26.1375,25.9455,26.1375,568900.0
2012-06-07 09:30:00,37.28,37.98,37.18,37.81,416600.0,26.5,26.9976,26.4289,26.8767,416600.0
2012-06-07 10:00:00,37.8,37.87,37.23,37.44,357400.0,26.8696,26.9194,26.4645,26.6137,357400.0
2012-06-07 10:30:00,37.43,37.46,37.1,37.17,178000.0,26.6066,26.628,26.372,26.4218,178000.0
2012-06-07 11:00:00,37.19,37.31,37.09,37.17,184300.0,26.436,26.5213,26.3649,26.4218,184300.0
2012-06-07 11:30:00,37.2,37.44,37.15,37.4,132100.0,26.4431,26.6137,26.4076,26.5853,132100.0
2012-06-07 12:00:00,37.38,37.43,37.27,37.34,206100.0,26.5711,26.6066,26.4929,26.5427,206100.0
2012-06-07 12:30:00,37.35,37.36,37.17,37.2,114600.0,26.5498,26.5569,26.4218,26.4431,114600.0
2012-06-07 13:00:00,37.19,37.39,37.16,37.37,220500.0,26.436,26.5782,26.4147,26.564,220500.0
2012-06-07 13:30:00,37.37,37.57,37.37,37.4,254800.0,26.564,26.7061,26.564,26.5853,254800.0
2012-06-07 14:00:00,37.41,37.5,37.34,37.48,147300.0,26.5924,26.6564,26.5427,26.6422,147300.0
2012-06-07 14:30:00,37.48,37.52,37.45,37.48,139900.0,26.6422,26.6706,26.6208,26.6422,139900.0
2012-06-07 15:00:00,37.48,37.48,37.28,37.33,273300.0,26.6422,26.6422,26.5,26.5355,273300.0
2012-06-07 15:30:00,37.32,37.36,37.09,37.29,1452200.0,26.5284,26.5569,26.3649,26.5071,1452200.0
2012-06-08 09:30:00,37.01,37.05,36.57,36.9,257100.0,26.3081,26.3365,25.9953,26.2299,257100.0
2012-06-08 10:00:00,36.89,37.02,36.83,36.86,193600.0,26.2228,26.3152,26.1801,26.2014,193600.0
2012-06-08 10:30:00,36.85,36.92,36.74,36.83,277200.0,26.1943,26.2441,26.1161,26.1801,277200.0
2012-06-08 11:00:00,36.84,36.98,36.82,36.83,134000.0,26.1872,26.2867,26.173,26.1801,134000.0
2012-06-08 11:30:00,36.83,36.9,36.76,36.78,80300.0,26.1801,26.2299,26.1304,26.1446,80300.0
2012-06-08 12:00:00,36.78,36.81,36.67,36.81,97300.0,26.1446,26.1659,26.0664,26.1659,97300.0
2012-06-08 12:30:00,36.81,36.92,36.81,36.88,110700.0,26.1659,26.2441,26.1659,26.2157,110700.0
2012-06-08 13:00:00,36.89,37.11,36.89,37.06,127000.0,26.2228,26.3792,26.2228,26.3436,127000.0
2012-06-08 13:30:00,37.07,37.1,36.93,37.01,156700.0,26.3507,26.372,26.2512,26.3081,156700.0
2012-06-08 14:00:00,37.01,37.07,37.0,37.04,78300.0,26.3081,26.3507,26.301,26.3294,78300.0
2012-06-08 14:30:00,37.04,37.15,37.03,37.06,100400.0,26.3294,26.4076,26.3223,26.3436,100400.0
2012-06-08 15:00:00,37.07,37.26,37.05,37.17,157600.0,26.3507,26.4858,26.3365,26.4218,157600.0
2012-06-08 15:30:00,37.18,37.23,37.11,37.2,342300.0,26.4289,26.4645,26.3792,26.4431,342300.0
2012-06-11 09:30:00,37.49,37.73,36.81,36.83,962000.0,26.6493,26.8199,26.1659,26.1801,962000.0
2012-06-11 10:00:00,36.82,36.9,36.64,36.77,267100.0,26.173,26.2299,26.0451,26.1375,267100.0
2012-06-11 10:30:00,36.76,36.92,36.62,36.64,122100.0,26.1304,26.2441,26.0308,26.0451,122100.0
2012-06-11 11:00:00,36.64,36.7,36.42,36.47,182700.0,26.0451,26.0877,25.8887,25.9242,182700.0
2012-06-11 11:30:00,36.46,36.67,36.45,36.55,474900.0,25.9171,26.0664,25.91,25.9811,474900.0
2012-06-11 12:00:00,36.55,36.63,36.42,36.43,154200.0,25.9811,26.038,25.8887,25.8958,154200.0
2012-06-11 12:30:00,36.42,36.56,36.42,36.52,126100.0,25.8887,25.9882,25.8887,25.9598,126100.0
2012-06-11 13:00:00,36.52,36.74,36.49,36.67,180400.0,25.9598,26.1161,25.9384,26.0664,180400.0
2012-06-11 13:30:00,36.67,36.67,36.5,36.58,143100.0,26.0664,26.0664,25.9455,26.0024,143100.0
2012-06-11 14:00:00,36.58,36.58,36.37,36.39,253100.0,26.0024,26.0024,25.8531,25.8674,253100.0
2012-06-11 14:30:00,36.4,36.5,36.36,36.4,181100.0,25.8745,25.9455,25.846,25.8745,181100.0
2012-06-11 15:00:00,36.41,36.44,36.25,36.29,253900.0,25.8816,25.9029,25.7678,25.7963,253900.0
2012-06-11 15:30:00,36.29,36.38,36.08,36.12,715000.0,25.7963,25.8602,25.647,25.6754,715000.0
2012-06-12 09:30:00,36.22,36.46,35.89,35.94,516600.0,25.7465,25.9171,25.5119,25.5475,516600.0
2012-06-12 10:00:00,35.95,36.12,35.78,35.78,271800.0,25.5546,25.6754,25.4337,25.4337,271800.0
2012-06-12 10:30:00,35.78,36.03,35.72,35.96,281400.0,25.4337,25.6115,25.3911,25.5617,281400.0
2012-06-12 11:00:00,35.96,36.2,35.96,36.15,378900.0,25.5617,25.7323,25.5617,25.6968,378900.0
2012-06-12 11:30:00,36.15,36.19,35.81,35.81,211800.0,25.6968,25.7252,25.4551,25.4551,211800.0
2012-06-12 12:00:00,35.81,35.9,35.8,35.8,133600.0,25.4551,25.519,25.448,25.448,133600.0
2012-06-12 12:30:00,35.81,35.98,35.76,35.97,119800.0,25.4551,25.5759,25.4195,25.5688,119800.0
2012-06-12 13:00:00,35.97,36.13,35.95,35.98,264200.0,25.5688,25.6825,25.5546,25.5759,264200.0
2012-06-12 13:30:00,35.98,36.07,35.87,35.9,169200.0,25.5759,25.6399,25.4977,25.519,169200.0
2012-06-12 14:00:00,35.89,35.98,35.88,35.95,179100.0,25.5119,25.5759,25.5048,25.5546,179100.0
2012-06-12 14:30:00,35.95,36.09,35.95,36.09,273300.0,25.5546,25.6541,25.5546,25.6541,273300.0
2012-06-12 15:00:00,36.08,36.16,35.99,36.06,437800.0,25.647,25.7039,25.583,25.6328,437800.0
2012-06-12 15:30:00,36.05,36.17,36.01,36.12,1125800.0,25.6257,25.711,25.5972,25.6754,1125800.0
2012-06-13 09:30:00,35.1,35.99,35.1,35.68,871700.0,24.9504,25.583,24.9504,25.3627,871700.0
2012-06-13 10:00:00,35.67,36.08,35.62,35.98,400400.0,25.3556,25.647,25.32,25.5759,400400.0
2012-06-13 10:30:00,35.99,36.32,35.98,36.2,485800.0,25.583,25.8176,25.5759,25.7323,485800.0
2012-06-13 11:00:00,36.19,36.23,35.94,35.98,269200.0,25.7252,25.7536,25.5475,25.5759,269200.0
2012-06-13 11:30:00,35.99,36.07,35.91,35.99,173900.0,25.583,25.6399,25.5262,25.583,173900.0
2012-06-13 12:00:00,35.98,36.01,35.82,35.99,147200.0,25.5759,25.5972,25.4622,25.583,147200.0
2012-06-13 12:30:00,35.99,36.25,35.97,36.2,182500.0,25.583,25.7678,25.5688,25.7323,182500.0
2012-06-13 13:00:00,36.2,36.43,36.19,36.42,248400.0,25.7323,25.8958,25.7252,25.8887,248400.0
2012-06-13 13:30:00,36.41,36.51,36.27,36.31,179200.0,25.8816,25.9527,25.7821,25.8105,179200.0
2012-06-13 14:00:00,36.31,36.38,36.26,36.35,130100.0,25.8105,25.8602,25.7749,25.8389,130100.0
2012-06-13 14:30:00,36.34,36.36,36.18,36.23,163000.0,25.8318,25.846,25.7181,25.7536,163000.0
2012-06-13 15:00:00,36.22,36.25,35.99,36.03,262900.0,25.7465,25.7678,25.583,25.6115,262900.0
2012-06-13 15:30:00,36.03,36.12,35.98,36.07,657000.0,25.6115,25.6754,25.5759,25.6399,657000.0
2012-06-14 09:30:00,36.06,36.18,35.74,36.14,264700.0,25.6328,25.7181,25.4053,25.6896,264700.0
2012-06-14 10:00:00,36.16,36.18,36.0,36.09,147000.0,25.7039,25.7181,25.5901,25.6541,147000.0
2012-06-14 10:30:00,36.1,36.38,36.03,36.34,174900.0,25.6612,25.8602,25.6115,25.8318,174900.0
2012-06-14 11:00:00,36.34,36.51,36.34,36.51,158700.0,25.8318,25.9527,25.8318,25.9527,158700.0
2012-06-14 11:30:00,36.5,36.53,36.35,36.38,145800.0,25.9455,25.9669,25.8389,25.8602,145800.0
2012-06-14 12:00:00,36.36,36.47,36.36,36.43,136600.0,25.846,25.9242,25.846,25.8958,136600.0
2012-06-14 12:30:00,36.44,36.47,36.35,36.39,195500.0,25.9029,25.9242,25.8389,25.8674,195500.0
2012-06-14 13:00:00,36.39,36.42,36.3,36.3,119000.0,25.8674,25.8887,25.8034,25.8034,119000.0
2012-06-14 13:30:00,36.3,36.39,36.28,36.32,92300.0,25.8034,25.8674,25.7892,25.8176,92300.0
2012-06-14 14:00:00,36.32,36.4,36.28,36.28,100600.0,25.8176,25.8745,25.7892,25.7892,100600.0
2012-06-14 14:30:00,36.28,36.29,36.17,36.23,141800.0,25.7892,25.7963,25.711,25.7536,141800.0
2012-06-14 15:00:00,36.23,36.7,36.22,36.3,507400.0,25.7536,26.0877,25.7465,25.8034,507400.0
2012-06-14 15:30:00,36.29,36.6,36.28,36.54,554000.0,25.7963,26.0166,25.7892,25.974,554000.0
2012-06-15 09:30:00,36.73,37.02,36.57,37.02,544500.0,26.109,26.3152,25.9953,26.3152,544500.0
2012-06-15 10:00:00,37.03,37.15,37.0,37.03,250800.0,26.3223,26.4076,26.301,26.3223,250800.0
2012-06-15 10:30:00,37.04,37.17,36.97,37.16,222100.0,26.3294,26.4218,26.2796,26.4147,222100.0
2012-06-15 11:00:00,37.15,37.34,37.11,37.34,278700.0,26.4076,26.5427,26.3792,26.5427,278700.0
2012-06-15 11:30:00,37.34,37.4,37.29,37.29,137500.0,26.5427,26.5853,26.5071,26.5071,137500.0
2012-06-15 12:00:00,37.31,37.42,37.31,37.33,96400.0,26.5213,26.5995,26.5213,26.5355,96400.0
2012-06-15 12:30:00,37.33,37.34,37.27,37.33,74100.0,26.5355,26.5427,26.4929,26.5355,74100.0
2012-06-15 13:00:00,37.33,37.45,37.31,37.35,104300.0,26.5355,26.6208,26.5213,26.5498,104300.0
2012-06-15 13:30:00,37.34,37.41,37.31,37.39,78700.0,26.5427,26.5924,26.5213,26.5782,78700.0
2012-06-15 14:00:00,37.39,37.42,37.33,37.33,165500.0,26.5782,26.5995,26.5355,26.5355,165500.0
2012-06-15 14:30:00,37.34,37.47,37.34,37.45,145800.0,26.5427,26.6351,26.5427,26.6208,145800.0
2012-06-15 15:00:00,37.46,37.54,37.43,37.5,253300.0,26.628,26.6848,26.6066,26.6564,253300.0
2012-06-15 15:30:00,37.51,37.64,37.49,37.59,782600.0,26.6635,26.7559,26.6493,26.7204,782600.0
2012-06-18 09:30:00,37.37,37.42,36.93,37.26,252400.0,26.564,26.5995,26.2512,26.4858,252400.0
2012-06-18 10:00:00,37.26,37.37,37.15,37.31,232100.0,26.4858,26.564,26.4076,26.5213,232100.0
2012-06-18 10:30:00,37.31,37.32,37.1,37.18,226400.0,26.5213,26.5284,26.372,26.4289,226400.0
2012-06-18 11:00:00,37.19,37.27,37.07,37.27,225000.0,26.436,26.4929,26.3507,26.4929,225000.0
2012-06-18 11:30:00,37.29,37.3,37.16,37.22,191700.0,26.5071,26.5142,26.4147,26.4573,191700.0
2012-06-18 12:00:00,37.21,37.28,37.18,37.21,99900.0,26.4502,26.5,26.4289,26.4502,99900.0
2012-06-18 12:30:00,37.21,37.33,37.18,37.27,119300.0,26.4502,26.5355,26.4289,26.4929,119300.0
2012-06-18 13:00:00,37.27,37.43,37.21,37.41,142100.0,26.4929,26.6066,26.4502,26.5924,142100.0
2012-06-18 13:30:00,37.41,37.49,37.39,37.43,106600.0,26.5924,26.6493,26.5782,26.6066,106600.0
2012-06-18 14:00:00,37.43,37.53,37.38,37.49,135100.0,26.6066,26.6777,26.5711,26.6493,135100.0
2012-06-18 14:30:00,37.48,37.51,37.36,37.4,111300.0,26.6422,26.6635,26.5569,26.5853,111300.0
2012-06-18 15:00:00,37.4,37.44,37.31,37.43,206900.0,26.5853,26.6137,26.5213,26.6066,206900.0
2012-06-18 15:30:00,37.43,37.55,37.42,37.53,500100.0,26.6066,26.6919,26.5995,26.6777,500100.0
2012-06-19 09:30:00,37.82,37.97,37.63,37.95,175200.0,26.8839,26.9905,26.7488,26.9763,175200.0
2012-06-19 10:00:00,37.96,38.16,37.96,37.97,216900.0,26.9834,27.1255,26.9834,26.9905,216900.0
2012-06-19 10:30:00,37.97,38.05,37.77,37.97,158000.0,26.9905,27.0473,26.8483,26.9905,158000.0
2012-06-19 11:00:00,37.97,38.04,37.94,37.97,185200.0,26.9905,27.0402,26.9692,26.9905,185200.0
2012-06-19 11:30:00,37.97,38.15,37.94,38.12,115500.0,26.9905,27.1184,26.9692,27.0971,115500.0
2012-06-19 12:00:00,38.12,38.16,38.02,38.08,133000.0,27.0971,27.1255,27.026,27.0687,133000.0
2012-06-19 12:30:00,38.08,38.43,38.08,38.36,351400.0,27.0687,27.3175,27.0687,27.2677,351400.0
2012-06-19 13:00:00,38.35,38.52,38.33,38.52,146100.0,27.2606,27.3814,27.2464,27.3814,146100.0
2012-06-19 13:30:00,38.52,38.63,38.44,38.48,251900.0,27.3814,27.4596,27.3246,27.353,251900.0
2012-06-19 14:00:00,38.47,38.48,38.43,38.46,196900.0,27.3459,27.353,27.3175,27.3388,196900.0
2012-06-19 14:30:00,38.46,38.47,38.33,38.39,211300.0,27.3388,27.3459,27.2464,27.289,211300.0
2012-06-19 15:00:00,38.39,38.51,38.34,38.44,229700.0,27.289,27.3743,27.2535,27.3246,229700.0
2012-06-19 15:30:00,38.44,38.49,38.37,38.41,628700.0,27.3246,27.3601,27.2748,27.3032,628700.0
2012-06-20 09:30:00,38.37,38.57,38.23,38.34,159600.0,27.2748,27.417,27.1753,27.2535,159600.0
2012-06-20 10:00:00,38.36,38.45,38.2,38.41,202000.0,27.2677,27.3317,27.154,27.3032,202000.0
2012-06-20 10:30:00,38.4,38.42,38.11,38.13,159200.0,27.2961,27.3104,27.09,27.1042,159200.0
2012-06-20 11:00:00,38.12,38.4,38.12,38.38,66800.0,27.0971,27.2961,27.0971,27.2819,66800.0
2012-06-20 11:30:00,38.39,38.46,38.38,38.39,67700.0,27.289,27.3388,27.2819,27.289,67700.0
2012-06-20 12:00:00,38.4,38.42,38.23,38.27,68300.0,27.2961,27.3104,27.1753,27.2037,68300.0
2012-06-20 12:30:00,38.27,38.37,37.94,38.34,258100.0,27.2037,27.2748,26.9692,27.2535,258100.0
2012-06-20 13:00:00,38.36,38.64,38.34,38.43,147700.0,27.2677,27.4667,27.2535,27.3175,147700.0
2012-06-20 13:30:00,38.44,38.45,38.25,38.41,85400.0,27.3246,27.3317,27.1895,27.3032,85400.0
2012-06-20 14:00:00,38.41,38.57,38.32,38.35,153900.0,27.3032,27.417,27.2393,27.2606,153900.0
2012-06-20 14:30:00,38.35,38.39,38.12,38.16,128300.0,27.2606,27.289,27.0971,27.1255,128300.0
2012-06-20 15:00:00,38.17,38.18,37.95,38.1,189600.0,27.1326,27.1398,26.9763,27.0829,189600.0
2012-06-20 15:30:00,38.09,38.24,38.08,38.22,383600.0,27.0758,27.1824,27.0687,27.1682,383600.0
2012-06-21 09:30:00,38.29,38.29,37.91,37.98,154700.0,27.2179,27.2179,26.9478,26.9976,154700.0
2012-06-21 10:00:00,38.0,38.0,37.77,37.83,196500.0,27.0118,27.0118,26.8483,26.891,196500.0
2012-06-21 10:30:00,37.84,38.04,37.82,37.91,101500.0,26.8981,27.0402,26.8839,26.9478,101500.0
2012-06-21 11:00:00,37.91,37.92,37.55,37.56,173700.0,26.9478,26.9549,26.6919,26.699,173700.0
2012-06-21 11:30:00,37.56,37.73,37.48,37.72,133100.0,26.699,26.8199,26.6422,26.8128,133100.0
2012-06-21 12:00:00,37.72,37.73,37.38,37.4,106100.0,26.8128,26.8199,26.5711,26.5853,106100.0
2012-06-21 12:30:00,37.4,37.57,37.4,37.56,96000.0,26.5853,26.7061,26.5853,26.699,96000.0
2012-06-21 13:00:00,37.57,37.64,37.52,37.53,92800.0,26.7061,26.7559,26.6706,26.6777,92800.0
2012-06-21 13:30:00,37.52,37.6,37.48,37.56,161400.0,26.6706,26.7275,26.6422,26.699,161400.0
2012-06-21 14:00:00,37.56,37.63,37.41,37.49,163900.0,26.699,26.7488,26.5924,26.6493,163900.0
2012-06-21 14:30:00,37.49,37.58,37.42,37.55,123800.0,26.6493,26.7133,26.5995,26.6919,123800.0
2012-06-21 15:00:00,37.54,37.58,37.36,37.43,284300.0,26.6848,26.7133,26.5569,26.6066,284300.0
2012-06-21 15:30:00,37.42,37.49,37.33,37.36,781000.0,26.5995,26.6493,26.5355,26.5569,781000.0
2012-06-22 09:30:00,37.57,37.74,37.39,37.44,235200.0,26.7061,26.827,26.5782,26.6137,235200.0
2012-06-22 10:00:00,37.43,37.59,37.19,37.21,250800.0,26.6066,26.7204,26.436,26.4502,250800.0
2012-06-22 10:30:00,37.2,37.23,37.09,37.21,105300.0,26.4431,26.4645,26.3649,26.4502,105300.0
2012-06-22 11:00:00,37.2,37.27,36.99,37.0,148500.0,26.4431,26.4929,26.2939,26.301,148500.0
2012-06-22 11:30:00,36.99,37.17,36.98,37.13,193600.0,26.2939,26.4218,26.2867,26.3934,193600.0
2012-06-22 12:00:00,37.13,37.14,37.02,37.08,206800.0,26.3934,26.4005,26.3152,26.3578,206800.0
2012-06-22 12:30:00,37.09,37.21,37.08,37.16,93500.0,26.3649,26.4502,26.3578,26.4147,93500.0
2012-06-22 13:00:00,37.16,37.18,37.1,37.13,125900.0,26.4147,26.4289,26.372,26.3934,125900.0
2012-06-22 13:30:00,37.13,37.26,37.13,37.17,115000.0,26.3934,26.4858,26.3934,26.4218,115000.0
2012-06-22 14:00:00,37.17,37.18,37.02,37.04,212100.0,26.4218,26.4289,26.3152,26.3294,212100.0
2012-06-22 14:30:00,37.03,37.18,37.03,37.04,244800.0,26.3223,26.4289,26.3223,26.3294,244800.0
2012-06-22 15:00:00,37.03,37.09,36.98,36.99,279300.0,26.3223,26.3649,26.2867,26.2939,279300.0
2012-06-22 15:30:00,36.99,37.07,36.86,36.92,950700.0,26.2939,26.3507,26.2014,26.2441,950700.0
2012-06-25 09:30:00,36.42,36.49,36.16,36.37,248000.0,25.8887,25.9384,25.7039,25.8531,248000.0
2012-06-25 10:00:00,36.37,36.41,36.1,36.12,143100.0,25.8531,25.8816,25.6612,25.6754,143100.0
2012-06-25 10:30:00,36.12,36.19,35.97,35.99,246000.0,25.6754,25.7252,25.5688,25.583,246000.0
2012-06-25 11:00:00,35.99,36.0,35.79,35.82,213700.0,25.583,25.5901,25.4409,25.4622,213700.0
2012-06-25 11:30:00,35.82,35.88,35.76,35.86,125300.0,25.4622,25.5048,25.4195,25.4906,125300.0
2012-06-25 12:00:00,35.86,35.98,35.84,35.93,100300.0,25.4906,25.5759,25.4764,25.5404,100300.0
2012-06-25 12:30:00,35.93,35.99,35.93,35.94,65800.0,25.5404,25.583,25.5404,25.5475,65800.0
2012-06-25 13:00:00,35.93,36.02,35.92,35.99,131800.0,25.5404,25.6043,25.5333,25.583,131800.0
2012-06-25 13:30:00,35.99,36.02,35.95,36.0,84000.0,25.583,25.6043,25.5546,25.5901,84000.0
2012-06-25 14:00:00,36.0,36.05,35.95,36.0,136000.0,25.5901,25.6257,25.5546,25.5901,136000.0
2012-06-25 14:30:00,35.99,36.03,35.95,35.99,107200.0,25.583,25.6115,25.5546,25.583,107200.0
2012-06-25 15:00:00,35.98,36.13,35.98,36.11,201900.0,25.5759,25.6825,25.5759,25.6683,201900.0
2012-06-25 15:30:00,36.12,36.18,36.05,36.07,448200.0,25.6754,25.7181,25.6257,25.6399,448200.0
2012-06-26 09:30:00,36.22,36.52,36.16,36.51,253100.0,25.7465,25.9598,25.7039,25.9527,253100.0
2012-06-26 10:00:00,36.52,36.62,36.33,36.36,300500.0,25.9598,26.0308,25.8247,25.846,300500.0
2012-06-26 10:30:00,36.35,36.37,36.2,36.36,126900.0,25.8389,25.8531,25.7323,25.846,126900.0
2012-06-26 11:00:00,36.36,36.47,36.2,36.23,204500.0,25.846,25.9242,25.7323,25.7536,204500.0
2012-06-26 11:30:00,36.25,36.42,36.25,36.37,129600.0,25.7678,25.8887,25.7678,25.8531,129600.0
2012-06-26 12:00:00,36.37,36.45,36.33,36.38,143200.0,25.8531,25.91,25.8247,25.8602,143200.0
2012-06-26 12:30:00,36.38,36.49,36.38,36.45,128000.0,25.8602,25.9384,25.8602,25.91,128000.0
2012-06-26 13:00:00,36.45,36.47,36.42,36.43,118700.0,25.91,25.9242,25.8887,25.8958,118700.0
2012-06-26 13:30:00,36.42,36.46,36.38,36.42,161100.0,25.8887,25.9171,25.8602,25.8887,161100.0
2012-06-26 14:00:00,36.42,36.58,36.39,36.56,245200.0,25.8887,26.0024,25.8674,25.9882,245200.0
2012-06-26 14:30:00,36.56,36.62,36.47,36.55,234500.0,25.9882,26.0308,25.9242,25.9811,234500.0
2012-06-26 15:00:00,36.56,36.59,36.52,36.55,272100.0,25.9882,26.0095,25.9598,25.9811,272100.0
2012-06-26 15:30:00,36.55,36.66,36.5,36.5,493600.0,25.9811,26.0593,25.9455,25.9455,493600.0
2012-06-27 09:30:00,36.3,36.44,35.89,36.12,180600.0,26.0602,26.1607,25.7659,25.931,180600.0
2012-06-27 10:00:00,36.13,36.32,36.05,36.3,126400.0,25.9382,26.0746,25.8807,26.0602,126400.0
2012-06-27 10:30:00,36.31,36.34,36.18,36.31,144500.0,26.0674,26.0889,25.9741,26.0674,144500.0
2012-06-27 11:00:00,36.33,36.41,36.25,36.26,136500.0,26.0818,26.1392,26.0243,26.0315,136500.0
2012-06-27 11:30:00,36.27,36.47,36.27,36.45,85100.0,26.0387,26.1823,26.0387,26.1679,85100.0
2012-06-27 12:00:00,36.44,36.58,36.44,36.53,87500.0,26.1607,26.2612,26.1607,26.2253,87500.0
2012-06-27 12:30:00,36.53,36.62,36.5,36.59,74700.0,26.2253,26.2899,26.2038,26.2684,74700.0
2012-06-27 13:00:00,36.61,36.65,36.54,36.57,85900.0,26.2828,26.3115,26.2325,26.2541,85900.0
2012-06-27 13:30:00,36.56,36.58,36.49,36.53,59700.0,26.2469,26.2612,26.1966,26.2253,59700.0
2012-06-27 14:00:00,36.52,36.54,36.46,36.5,53900.0,26.2182,26.2325,26.1751,26.2038,53900.0
2012-06-27 14:30:00,36.5,36.54,36.44,36.45,66100.0,26.2038,26.2325,26.1607,26.1679,66100.0
2012-06-27 15:00:00,36.46,36.76,36.44,36.71,179000.0,26.1751,26.3905,26.1607,26.3546,179000.0
2012-06-27 15:30:00,36.71,36.8,36.63,36.66,328900.0,26.3546,26.4192,26.2971,26.3187,328900.0
2012-06-28 09:30:00,36.4,36.9,36.34,36.71,210700.0,26.132,26.491,26.0889,26.3546,210700.0
2012-06-28 10:00:00,36.71,36.79,36.52,36.59,164600.0,26.3546,26.412,26.2182,26.2684,164600.0
2012-06-28 10:30:00,36.58,36.58,36.31,36.35,123900.0,26.2612,26.2612,26.0674,26.0961,123900.0
2012-06-28 11:00:00,36.35,36.68,36.27,36.64,107400.0,26.0961,26.333,26.0387,26.3043,107400.0
2012-06-28 11:30:00,36.64,36.68,36.54,36.66,69500.0,26.3043,26.333,26.2325,26.3187,69500.0
2012-06-28 12:00:00,36.66,36.69,36.48,36.51,64600.0,26.3187,26.3402,26.1894,26.211,64600.0
2012-06-28 12:30:00,36.51,36.51,36.32,36.44,97100.0,26.211,26.211,26.0746,26.1607,97100.0
2012-06-28 13:00:00,36.45,36.52,36.39,36.51,75300.0,26.1679,26.2182,26.1248,26.211,75300.0
2012-06-28 13:30:00,36.51,36.57,36.46,36.55,56400.0,26.211,26.2541,26.1751,26.2397,56400.0
2012-06-28 14:00:00,36.56,36.57,36.47,36.5,59400.0,26.2469,26.2541,26.1823,26.2038,59400.0
2012-06-28 14:30:00,36.5,36.76,36.47,36.76,108800.0,26.2038,26.3905,26.1823,26.3905,108800.0
2012-06-28 15:00:00,36.76,36.85,36.74,36.82,134600.0,26.3905,26.4551,26.3761,26.4335,134600.0
2012-06-28 15:30:00,36.82,37.13,36.82,37.1,592100.0,26.4335,26.6561,26.4335,26.6345,592100.0
2012-06-29 09:30:00,37.93,38.1,37.67,37.85,268900.0,27.2304,27.3525,27.0438,27.173,268900.0
2012-06-29 10:00:00,37.84,38.08,37.82,38.03,168700.0,27.1658,27.3381,27.1514,27.3022,168700.0
2012-06-29 10:30:00,38.03,38.06,37.87,37.95,115600.0,27.3022,27.3237,27.1873,27.2448,115600.0
2012-06-29 11:00:00,37.96,38.01,37.8,38.0,119200.0,27.252,27.2878,27.1371,27.2807,119200.0
2012-06-29 11:30:00,38.0,38.02,37.92,37.98,110400.0,27.2807,27.295,27.2232,27.2663,110400.0
2012-06-29 12:00:00,37.99,38.02,37.93,37.99,66300.0,27.2735,27.295,27.2304,27.2735,66300.0
2012-06-29 12:30:00,37.99,38.0,37.82,37.92,97200.0,27.2735,27.2807,27.1514,27.2232,97200.0
2012-06-29 13:00:00,37.92,37.96,37.8,37.83,228800.0,27.2232,27.252,27.1371,27.1586,228800.0
2012-06-29 13:30:00,37.82,37.84,37.76,37.83,148000.0,27.1514,27.1658,27.1084,27.1586,148000.0
2012-06-29 14:00:00,37.83,37.85,37.75,37.85,118400.0,27.1586,27.173,27.1012,27.173,118400.0
2012-06-29 14:30:00,37.85,37.87,37.76,37.83,145000.0,27.173,27.1873,27.1084,27.1586,145000.0
2012-06-29 15:00:00,37.83,37.89,37.76,37.82,200200.0,27.1586,27.2017,27.1084,27.1514,200200.0
2012-06-29 15:30:00,37.82,37.91,37.76,37.91,529700.0,27.1514,27.2161,27.1084,27.2161,529700.0
2012-07-02 09:30:00,37.91,38.2,37.49,37.54,306000.0,27.2161,27.4243,26.9145,26.9504,306000.0
2012-07-02 10:00:00,37.54,37.72,37.23,37.64,380600.0,26.9504,27.0797,26.7279,27.0222,380600.0
2012-07-02 10:30:00,37.65,37.8,37.57,37.73,154300.0,27.0294,27.1371,26.972,27.0868,154300.0
2012-07-02 11:00:00,37.73,37.82,37.62,37.63,169800.0,27.0868,27.1514,27.0079,27.015,169800.0
2012-07-02 11:30:00,37.64,37.76,37.62,37.62,112500.0,27.0222,27.1084,27.0079,27.0079,112500.0
2012-07-02 12:00:00,37.62,37.7,37.59,37.7,54800.0,27.0079,27.0653,26.9863,27.0653,54800.0
2012-07-02 12:30:00,37.7,37.8,37.67,37.77,70000.0,27.0653,27.1371,27.0438,27.1155,70000.0
2012-07-02 13:00:00,37.77,37.86,37.76,37.85,60600.0,27.1155,27.1802,27.1084,27.173,60600.0
2012-07-02 13:30:00,37.85,37.86,37.69,37.7,65100.0,27.173,27.1802,27.0581,27.0653,65100.0
2012-07-02 14:00:00,37.71,37.92,37.63,37.92,155000.0,27.0725,27.2232,27.015,27.2232,155000.0
2012-07-02 14:30:00,37.92,37.94,37.76,37.79,115200.0,27.2232,27.2376,27.1084,27.1299,115200.0
2012-07-02 15:00:00,37.8,37.81,37.75,37.79,127900.0,27.1371,27.1443,27.1012,27.1299,127900.0
2012-07-02 15:30:00,37.79,37.92,37.79,37.87,392200.0,27.1299,27.2232,27.1299,27.1873,392200.0
2012-07-03 09:30:00,38.02,38.58,38.0,38.52,236900.0,27.295,27.6971,27.2807,27.654,236900.0
2012-07-03 10:00:00,38.52,38.65,38.51,38.56,177600.0,27.654,27.7473,27.6468,27.6827,177600.0
2012-07-03 10:30:00,38.56,38.77,38.55,38.76,150700.0,27.6827,27.8335,27.6755,27.8263,150700.0
2012-07-03 11:00:00,38.77,38.89,38.73,38.87,203700.0,27.8335,27.9196,27.8047,27.9053,203700.0
2012-07-03 11:30:00,38.86,38.95,38.8,38.94,232000.0,27.8981,27.9627,27.855,27.9555,232000.0
2012-07-03 12:00:00,38.94,38.99,38.89,38.98,260200.0,27.9555,27.9914,27.9196,27.9842,260200.0
2012-07-03 12:30:00,38.99,38.99,38.78,38.91,591000.0,27.9914,27.9914,27.8406,27.934,591000.0
2012-07-05 09:30:00,38.73,38.91,38.5,38.67,215100.0,27.8047,27.934,27.6396,27.7617,215100.0
2012-07-05 10:00:00,38.67,38.78,38.51,38.68,179300.0,27.7617,27.8406,27.6468,27.7688,179300.0
2012-07-05 10:30:00,38.68,38.94,38.65,38.9,104800.0,27.7688,27.9555,27.7473,27.9268,104800.0
2012-07-05 11:00:00,38.91,39.0,38.83,38.99,191800.0,27.934,27.9986,27.8765,27.9914,191800.0
2012-07-05 11:30:00,39.0,39.06,38.93,39.03,90900.0,27.9986,28.0417,27.9483,28.0201,90900.0
2012-07-05 12:00:00,39.03,39.15,39.01,39.08,98700.0,28.0201,28.1063,28.0058,28.056,98700.0
2012-07-05 12:30:00,39.09,39.11,38.99,39.09,77300.0,28.0632,28.0776,27.9914,28.0632,77300.0
2012-07-05 13:00:00,39.09,39.18,39.08,39.14,62900.0,28.0632,28.1278,28.056,28.0991,62900.0
2012-07-05 13:30:00,39.15,39.17,38.98,39.14,110500.0,28.1063,28.1206,27.9842,28.0991,110500.0
2012-07-05 14:00:00,39.14,39.19,39.1,39.18,93200.0,28.0991,28.135,28.0704,28.1278,93200.0
2012-07-05 14:30:00,39.18,39.2,38.98,39.0,83100.0,28.1278,28.1422,27.9842,27.9986,83100.0
2012-07-05 15:00:00,39.01,39.02,38.84,38.89,146000.0,28.0058,28.0129,27.8837,27.9196,146000.0
2012-07-05 15:30:00,38.9,38.96,38.85,38.87,365300.0,27.9268,27.9699,27.8909,27.9053,365300.0
2012-07-06 09:30:00,38.41,38.53,38.14,38.28,149300.0,27.575,27.6612,27.3812,27.4817,149300.0
2012-07-06 10:00:00,38.27,38.51,38.22,38.44,85400.0,27.4745,27.6468,27.4386,27.5965,85400.0
2012-07-06 10:30:00,38.45,38.53,38.42,38.51,149500.0,27.6037,27.6612,27.5822,27.6468,149500.0
2012-07-06 11:00:00,38.51,38.64,38.46,38.51,156400.0,27.6468,27.7401,27.6109,27.6468,156400.0
2012-07-06 11:30:00,38.5,38.55,38.43,38.44,112400.0,27.6396,27.6755,27.5894,27.5965,112400.0
2012-07-06 12:00:00,38.42,38.43,38.29,38.35,93900.0,27.5822,27.5894,27.4889,27.5319,93900.0
2012-07-06 12:30:00,38.35,38.39,38.26,38.33,76200.0,27.5319,27.5607,27.4673,27.5176,76200.0
2012-07-06 13:00:00,38.33,38.33,38.19,38.21,93000.0,27.5176,27.5176,27.4171,27.4314,93000.0
2012-07-06 13:30:00,38.21,38.22,38.16,38.2,51400.0,27.4314,27.4386,27.3955,27.4243,51400.0
2012-07-06 14:00:00,38.2,38.21,38.1,38.16,84700.0,27.4243,27.4314,27.3525,27.3955,84700.0
2012-07-06 14:30:00,38.16,38.27,38.16,38.27,62800.0,27.3955,27.4745,27.3955,27.4745,62800.0
2012-07-06 15:00:00,38.26,38.41,38.25,38.34,155700.0,27.4673,27.575,27.4601,27.5248,155700.0
2012-07-06 15:30:00,38.35,38.41,38.26,38.34,414700.0,27.5319,27.575,27.4673,27.5248,414700.0
2012-07-09 09:30:00,38.37,38.43,38.07,38.2,97400.0,27.5463,27.5894,27.3309,27.4243,97400.0
2012-07-09 10:00:00,38.2,38.21,38.0,38.07,94100.0,27.4243,27.4314,27.2807,27.3309,94100.0
2012-07-09 10:30:00,38.07,38.42,38.05,38.2,108600.0,27.3309,27.5822,27.3166,27.4243,108600.0
2012-07-09 11:00:00,38.21,38.21,38.05,38.08,43200.0,27.4314,27.4314,27.3166,27.3381,43200.0
2012-07-09 11:30:00,38.08,38.11,38.01,38.03,57800.0,27.3381,27.3596,27.2878,27.3022,57800.0
2012-07-09 12:00:00,38.02,38.27,38.01,38.2,80200.0,27.295,27.4745,27.2878,27.4243,80200.0
2012-07-09 12:30:00,38.2,38.23,38.07,38.12,82800.0,27.4243,27.4458,27.3309,27.3668,82800.0
2012-07-09 13:00:00,38.12,38.27,38.1,38.27,49700.0,27.3668,27.4745,27.3525,27.4745,49700.0
2012-07-09 13:30:00,38.27,38.36,38.22,38.31,45900.0,27.4745,27.5391,27.4386,27.5032,45900.0
2012-07-09 14:00:00,38.3,38.32,38.11,38.12,48300.0,27.496,27.5104,27.3596,27.3668,48300.0
2012-07-09 14:30:00,38.13,38.23,38.13,38.18,61300.0,27.374,27.4458,27.374,27.4099,61300.0
2012-07-09 15:00:00,38.18,38.29,38.15,38.24,106200.0,27.4099,27.4889,27.3884,27.453,106200.0
2012-07-09 15:30:00,38.25,38.3,38.11,38.25,325700.0,27.4601,27.496,27.3596,27.4601,325700.0
2012-07-10 09:30:00,38.12,38.7,38.12,38.29,125400.0,27.3668,27.7832,27.3668,27.4889,125400.0
2012-07-10 10:00:00,38.29,38.38,38.17,38.38,153800.0,27.4889,27.5535,27.4027,27.5535,153800.0
2012-07-10 10:30:00,38.37,38.45,38.22,38.29,121000.0,27.5463,27.6037,27.4386,27.4889,121000.0
2012-07-10 11:00:00,38.29,38.38,38.15,38.15,106500.0,27.4889,27.5535,27.3884,27.3884,106500.0
2012-07-10 11:30:00,38.14,38.23,38.04,38.22,84300.0,27.3812,27.4458,27.3094,27.4386,84300.0
2012-07-10 12:00:00,38.23,38.26,38.13,38.16,87400.0,27.4458,27.4673,27.374,27.3955,87400.0
2012-07-10 12:30:00,38.15,38.29,38.15,38.16,66400.0,27.3884,27.4889,27.3884,27.3955,66400.0
2012-07-10 13:00:00,38.15,38.22,38.1,38.13,65000.0,27.3884,27.4386,27.3525,27.374,65000.0
2012-07-10 13:30:00,38.12,38.12,37.97,37.97,103300.0,27.3668,27.3668,27.2591,27.2591,103300.0
2012-07-10 14:00:00,37.97,38.0,37.79,37.84,135300.0,27.2591,27.2807,27.1299,27.1658,135300.0
2012-07-10 14:30:00,37.84,37.84,37.58,37.6,194800.0,27.1658,27.1658,26.9791,26.9935,194800.0
2012-07-10 15:00:00,37.6,37.77,37.5,37.5,258300.0,26.9935,27.1155,26.9217,26.9217,258300.0
2012-07-10 15:30:00,37.5,37.72,37.49,37.69,886700.0,26.9217,27.0797,26.9145,27.0581,886700.0
2012-07-11 09:30:00,37.8,38.14,37.75,37.96,134300.0,27.1371,27.3812,27.1012,27.252,134300.0
2012-07-11 10:00:00,37.99,38.19,37.92,37.97,159100.0,27.2735,27.4171,27.2232,27.2591,159100.0
2012-07-11 10:30:00,37.98,38.0,37.78,37.81,191000.0,27.2663,27.2807,27.1227,27.1443,191000.0
2012-07-11 11:00:00,37.8,37.99,37.8,37.83,113000.0,27.1371,27.2735,27.1371,27.1586,113000.0
2012-07-11 11:30:00,37.83,37.88,37.73,37.75,81900.0,27.1586,27.1945,27.0868,27.1012,81900.0
2012-07-11 12:00:00,37.75,37.89,37.72,37.77,102900.0,27.1012,27.2017,27.0797,27.1155,102900.0
2012-07-11 12:30:00,37.78,37.96,37.77,37.95,38700.0,27.1227,27.252,27.1155,27.2448,38700.0
2012-07-11 13:00:00,37.94,37.95,37.79,37.84,51800.0,27.2376,27.2448,27.1299,27.1658,51800.0
2012-07-11 13:30:00,37.84,37.9,37.78,37.85,39400.0,27.1658,27.2089,27.1227,27.173,39400.0
2012-07-11 14:00:00,37.87,37.92,37.58,37.66,164600.0,27.1873,27.2232,26.9791,27.0366,164600.0
2012-07-11 14:30:00,37.63,37.75,37.59,37.63,122000.0,27.015,27.1012,26.9863,27.015,122000.0
2012-07-11 15:00:00,37.63,37.75,37.6,37.66,141100.0,27.015,27.1012,26.9935,27.0366,141100.0
2012-07-11 15:30:00,37.67,37.91,37.63,37.79,341500.0,27.0438,27.2161,27.015,27.1299,341500.0
2012-07-12 09:30:00,37.38,37.38,36.85,36.88,258300.0,26.8356,26.8356,26.4551,26.4766,258300.0
2012-07-12 10:00:00,36.88,37.02,36.8,36.94,206200.0,26.4766,26.5771,26.4192,26.5197,206200.0
2012-07-12 10:30:00,36.94,37.02,36.82,37.01,120700.0,26.5197,26.5771,26.4335,26.5699,120700.0
2012-07-12 11:00:00,37.01,37.15,37.0,37.13,113800.0,26.5699,26.6704,26.5628,26.6561,113800.0
2012-07-12 11:30:00,37.13,37.34,37.04,37.3,189600.0,26.6561,26.8068,26.5915,26.7781,189600.0
2012-07-12 12:00:00,37.3,37.36,37.25,37.29,64300.0,26.7781,26.8212,26.7422,26.771,64300.0
2012-07-12 12:30:00,37.3,37.33,37.19,37.24,72600.0,26.7781,26.7997,26.6992,26.7351,72600.0
2012-07-12 13:00:00,37.26,37.46,37.2,37.36,84000.0,26.7494,26.893,26.7063,26.8212,84000.0
2012-07-12 13:30:00,37.36,37.53,37.36,37.41,110400.0,26.8212,26.9432,26.8212,26.8571,110400.0
2012-07-12 14:00:00,37.41,37.66,37.34,37.59,156900.0,26.8571,27.0366,26.8068,26.9863,156900.0
2012-07-12 14:30:00,37.61,37.68,37.54,37.59,84000.0,27.0007,27.0509,26.9504,26.9863,84000.0
2012-07-12 15:00:00,37.58,37.87,37.57,37.8,159200.0,26.9791,27.1873,26.972,27.1371,159200.0
2012-07-12 15:30:00,37.81,37.95,37.69,37.7,465900.0,27.1443,27.2448,27.0581,27.0653,465900.0
2012-07-13 09:30:00,37.78,38.31,37.78,38.03,145400.0,27.1227,27.5032,27.1227,27.3022,145400.0
2012-07-13 10:00:00,38.06,38.21,37.97,38.15,128400.0,27.3237,27.4314,27.2591,27.3884,128400.0
2012-07-13 10:30:00,38.15,38.41,38.15,38.31,124400.0,27.3884,27.575,27.3884,27.5032,124400.0
2012-07-13 11:00:00,38.3,38.32,38.16,38.21,113800.0,27.496,27.5104,27.3955,27.4314,113800.0
2012-07-13 11:30:00,38.22,38.44,38.21,38.41,91600.0,27.4386,27.5965,27.4314,27.575,91600.0
2012-07-13 12:00:00,38.41,38.46,38.38,38.38,87900.0,27.575,27.6109,27.5535,27.5535,87900.0
2012-07-13 12:30:00,38.37,38.41,38.36,38.41,53500.0,27.5463,27.575,27.5391,27.575,53500.0
2012-07-13 13:00:00,38.41,38.45,38.39,38.4,62400.0,27.575,27.6037,27.5607,27.5678,62400.0
2012-07-13 13:30:00,38.4,38.43,38.37,38.38,54200.0,27.5678,27.5894,27.5463,27.5535,54200.0
2012-07-13 14:00:00,38.38,38.39,38.32,38.37,57800.0,27.5535,27.5607,27.5104,27.5463,57800.0
2012-07-13 14:30:00,38.36,38.38,38.27,38.38,73300.0,27.5391,27.5535,27.4745,27.5535,73300.0
2012-07-13 15:00:00,38.38,38.53,38.38,38.41,112500.0,27.5535,27.6612,27.5535,27.575,112500.0
2012-07-13 15:30:00,38.4,38.49,38.34,38.42,453600.0,27.5678,27.6324,27.5248,27.5822,453600.0
2012-07-16 09:30:00,38.23,38.31,37.93,37.98,127300.0,27.4458,27.5032,27.2304,27.2663,127300.0
2012-07-16 10:00:00,37.96,38.07,37.83,38.04,101400.0,27.252,27.3309,27.1586,27.3094,101400.0
2012-07-16 10:30:00,38.04,38.07,37.87,37.89,67500.0,27.3094,27.3309,27.1873,27.2017,67500.0
2012-07-16 11:00:00,37.89,38.05,37.87,38.01,101300.0,27.2017,27.3166,27.1873,27.2878,101300.0
2012-07-16 11:30:00,38.02,38.02,37.92,37.96,36600.0,27.295,27.295,27.2232,27.252,36600.0
2012-07-16 12:00:00,37.95,37.96,37.87,37.91,136200.0,27.2448,27.252,27.1873,27.2161,136200.0
2012-07-16 12:30:00,37.91,37.98,37.86,37.97,58200.0,27.2161,27.2663,27.1802,27.2591,58200.0
2012-07-16 13:00:00,37.99,38.05,37.98,38.05,42600.0,27.2735,27.3166,27.2663,27.3166,42600.0
2012-07-16 13:30:00,38.05,38.17,38.05,38.15,42900.0,27.3166,27.4027,27.3166,27.3884,42900.0
2012-07-16 14:00:00,38.15,38.18,38.11,38.16,47700.0,27.3884,27.4099,27.3596,27.3955,47700.0
2012-07-16 14:30:00,38.15,38.16,38.01,38.02,60100.0,27.3884,27.3955,27.2878,27.295,60100.0
2012-07-16 15:00:00,38.02,38.07,38.0,38.02,76800.0,27.295,27.3309,27.2807,27.295,76800.0
2012-07-16 15:30:00,38.02,38.03,37.88,38.02,286100.0,27.295,27.3022,27.1945,27.295,286100.0
2012-07-17 09:30:00,38.26,38.41,38.16,38.22,168900.0,27.4673,27.575,27.3955,27.4386,168900.0
2012-07-17 10:00:00,38.22,38.32,37.94,38.25,202000.0,27.4386,27.5104,27.2376,27.4601,202000.0
2012-07-17 10:30:00,38.24,38.27,37.86,37.93,136600.0,27.453,27.4745,27.1802,27.2304,136600.0
2012-07-17 11:00:00,37.94,38.06,37.86,37.95,119100.0,27.2376,27.3237,27.1802,27.2448,119100.0
2012-07-17 11:30:00,37.95,38.26,37.94,38.24,96200.0,27.2448,27.4673,27.2376,27.453,96200.0
2012-07-17 12:00:00,38.24,38.39,38.24,38.29,98500.0,27.453,27.5607,27.453,27.4889,98500.0
2012-07-17 12:30:00,38.28,38.34,38.18,38.21,91000.0,27.4817,27.5248,27.4099,27.4314,91000.0
2012-07-17 13:00:00,38.19,38.39,38.19,38.34,196500.0,27.4171,27.5607,27.4171,27.5248,196500.0
2012-07-17 13:30:00,38.33,38.42,38.33,38.38,82900.0,27.5176,27.5822,27.5176,27.5535,82900.0
2012-07-17 14:00:00,38.38,38.4,38.32,38.34,127900.0,27.5535,27.5678,27.5104,27.5248,127900.0
2012-07-17 14:30:00,38.35,38.36,38.29,38.32,101200.0,27.5319,27.5391,27.4889,27.5104,101200.0
2012-07-17 15:00:00,38.32,38.32,38.26,38.29,124700.0,27.5104,27.5104,27.4673,27.4889,124700.0
2012-07-17 15:30:00,38.28,38.3,38.15,38.27,403900.0,27.4817,27.496,27.3884,27.4745,403900.0
2012-07-18 09:30:00,38.04,38.49,38.02,38.32,120100.0,27.3094,27.6324,27.295,27.5104,120100.0
2012-07-18 10:00:00,38.32,38.56,38.32,38.46,119400.0,27.5104,27.6827,27.5104,27.6109,119400.0
2012-07-18 10:30:00,38.48,38.63,38.37,38.57,100700.0,27.6253,27.733,27.5463,27.6899,100700.0
2012-07-18 11:00:00,38.57,38.58,38.36,38.45,82500.0,27.6899,27.6971,27.5391,27.6037,82500.0
2012-07-18 11:30:00,38.45,38.58,38.44,38.5,97500.0,27.6037,27.6971,27.5965,27.6396,97500.0
2012-07-18 12:00:00,38.5,38.8,38.5,38.71,169500.0,27.6396,27.855,27.6396,27.7904,169500.0
2012-07-18 12:30:00,38.71,38.77,38.7,38.73,82800.0,27.7904,27.8335,27.7832,27.8047,82800.0
2012-07-18 13:00:00,38.74,38.76,38.65,38.72,100200.0,27.8119,27.8263,27.7473,27.7976,100200.0
2012-07-18 13:30:00,38.72,38.72,38.57,38.61,107000.0,27.7976,27.7976,27.6899,27.7186,107000.0
2012-07-18 14:00:00,38.62,38.7,38.61,38.67,111100.0,27.7258,27.7832,27.7186,27.7617,111100.0
2012-07-18 14:30:00,38.66,38.67,38.42,38.5,112200.0,27.7545,27.7617,27.5822,27.6396,112200.0
2012-07-18 15:00:00,38.49,38.66,38.49,38.59,166300.0,27.6324,27.7545,27.6324,27.7042,166300.0
2012-07-18 15:30:00,38.6,38.79,38.57,38.7,537100.0,27.7114,27.8478,27.6899,27.7832,537100.0
2012-07-19 09:30:00,37.98,38.57,37.75,38.37,323500.0,27.2663,27.6899,27.1012,27.5463,323500.0
2012-07-19 10:00:00,38.33,38.35,37.61,37.62,445900.0,27.5176,27.5319,27.0007,27.0079,445900.0
2012-07-19 10:30:00,37.64,37.92,37.64,37.86,204700.0,27.0222,27.2232,27.0222,27.1802,204700.0
2012-07-19 11:00:00,37.86,37.95,37.8,37.86,158400.0,27.1802,27.2448,27.1371,27.1802,158400.0
2012-07-19 11:30:00,37.86,37.94,37.86,37.92,126000.0,27.1802,27.2376,27.1802,27.2232,126000.0
2012-07-19 12:00:00,37.92,38.08,37.92,38.04,142000.0,27.2232,27.3381,27.2232,27.3094,142000.0
2012-07-19 12:30:00,38.05,38.12,37.94,38.0,241400.0,27.3166,27.3668,27.2376,27.2807,241400.0
2012-07-19 13:00:00,38.0,38.09,37.99,38.07,100800.0,27.2807,27.3453,27.2735,27.3309,100800.0
2012-07-19 13:30:00,38.05,38.07,37.93,37.99,162900.0,27.3166,27.3309,27.2304,27.2735,162900.0
2012-07-19 14:00:00,38.0,38.05,37.96,38.05,109200.0,27.2807,27.3166,27.252,27.3166,109200.0
2012-07-19 14:30:00,38.05,38.13,38.04,38.09,177300.0,27.3166,27.374,27.3094,27.3453,177300.0
2012-07-19 15:00:00,38.09,38.1,37.99,38.05,344000.0,27.3453,27.3525,27.2735,27.3166,344000.0
2012-07-19 15:30:00,38.06,38.27,38.04,38.22,822300.0,27.3237,27.4745,27.3094,27.4386,822300.0
2012-07-20 09:30:00,38.02,38.32,37.69,37.74,377600.0,27.295,27.5104,27.0581,27.094,377600.0
2012-07-20 10:00:00,37.74,37.77,37.5,37.63,208800.0,27.094,27.1155,26.9217,27.015,208800.0
2012-07-20 10:30:00,37.63,37.68,37.48,37.68,163000.0,27.015,27.0509,26.9074,27.0509,163000.0
2012-07-20 11:00:00,37.68,37.73,37.59,37.63,200300.0,27.0509,27.0868,26.9863,27.015,200300.0
2012-07-20 11:30:00,37.62,37.7,37.55,37.61,136000.0,27.0079,27.0653,26.9576,27.0007,136000.0
2012-07-20 12:00:00,37.61,37.71,37.6,37.7,171200.0,27.0007,27.0725,26.9935,27.0653,171200.0
2012-07-20 12:30:00,37.69,37.81,37.65,37.81,171400.0,27.0581,27.1443,27.0294,27.1443,171400.0
2012-07-20 13:00:00,37.8,37.8,37.66,37.68,115100.0,27.1371,27.1371,27.0366,27.0509,115100.0
2012-07-20 13:30:00,37.68,37.69,37.64,37.67,125300.0,27.0509,27.0581,27.0222,27.0438,125300.0
2012-07-20 14:00:00,37.67,37.74,37.66,37.71,166200.0,27.0438,27.094,27.0366,27.0725,166200.0
2012-07-20 14:30:00,37.7,37.73,37.63,37.73,233400.0,27.0653,27.0868,27.015,27.0868,233400.0
2012-07-20 15:00:00,37.72,38.1,37.71,38.09,445000.0,27.0797,27.3525,27.0725,27.3453,445000.0
2012-07-20 15:30:00,38.09,38.19,37.93,37.98,1391700.0,27.3453,27.4171,27.2304,27.2663,1391700.0
2012-07-23 09:30:00,37.63,37.63,37.0,37.44,344000.0,27.015,27.015,26.5628,26.8786,344000.0
2012-07-23 10:00:00,37.43,37.74,37.35,37.74,253300.0,26.8715,27.094,26.814,27.094,253300.0
2012-07-23 10:30:00,37.73,37.87,37.65,37.78,228400.0,27.0868,27.1873,27.0294,27.1227,228400.0
2012-07-23 11:00:00,37.77,37.8,37.71,37.75,166700.0,27.1155,27.1371,27.0725,27.1012,166700.0
2012-07-23 11:30:00,37.75,37.86,37.71,37.82,130300.0,27.1012,27.1802,27.0725,27.1514,130300.0
2012-07-23 12:00:00,37.81,37.81,37.6,37.62,131400.0,27.1443,27.1443,26.9935,27.0079,131400.0
2012-07-23 12:30:00,37.62,37.99,37.59,37.96,150400.0,27.0079,27.2735,26.9863,27.252,150400.0
2012-07-23 13:00:00,37.96,38.09,37.89,37.99,157700.0,27.252,27.3453,27.2017,27.2735,157700.0
2012-07-23 13:30:00,37.99,38.03,37.95,38.01,125500.0,27.2735,27.3022,27.2448,27.2878,125500.0
2012-07-23 14:00:00,38.01,38.06,37.85,37.86,188200.0,27.2878,27.3237,27.173,27.1802,188200.0
2012-07-23 14:30:00,37.87,37.92,37.84,37.86,167900.0,27.1873,27.2232,27.1658,27.1802,167900.0
2012-07-23 15:00:00,37.86,37.93,37.72,37.93,210000.0,27.1802,27.2304,27.0797,27.2304,210000.0
2012-07-23 15:30:00,37.93,37.97,37.84,37.86,370300.0,27.2304,27.2591,27.1658,27.1802,370300.0
2012-07-24 09:30:00,37.8,38.19,37.58,37.7,196500.0,27.1371,27.4171,26.9791,27.0653,196500.0
2012-07-24 10:00:00,37.7,37.74,37.46,37.52,162400.0,27.0653,27.094,26.893,26.9361,162400.0
2012-07-24 10:30:00,37.52,37.69,37.49,37.63,95700.0,26.9361,27.0581,26.9145,27.015,95700.0
2012-07-24 11:00:00,37.61,37.68,37.49,37.6,118700.0,27.0007,27.0509,26.9145,26.9935,118700.0
2012-07-24 11:30:00,37.6,37.62,37.29,37.31,124000.0,26.9935,27.0079,26.771,26.7853,124000.0
2012-07-24 12:00:00,37.31,37.31,37.06,37.14,123400.0,26.7853,26.7853,26.6058,26.6633,123400.0
2012-07-24 12:30:00,37.15,37.19,37.08,37.19,103800.0,26.6704,26.6992,26.6202,26.6992,103800.0
2012-07-24 13:00:00,37.17,37.18,37.0,37.01,96100.0,26.6848,26.692,26.5628,26.5699,96100.0
2012-07-24 13:30:00,37.0,37.12,36.98,37.08,92300.0,26.5628,26.6489,26.5484,26.6202,92300.0
2012-07-24 14:00:00,37.09,37.09,36.89,36.9,96400.0,26.6274,26.6274,26.4838,26.491,96400.0
2012-07-24 14:30:00,36.89,37.0,36.87,36.91,105300.0,26.4838,26.5628,26.4694,26.4981,105300.0
2012-07-24 15:00:00,36.91,37.04,36.83,37.04,152600.0,26.4981,26.5915,26.4407,26.5915,152600.0
2012-07-24 15:30:00,37.05,37.14,36.9,37.09,507200.0,26.5987,26.6633,26.491,26.6274,507200.0
2012-07-25 09:30:00,37.29,37.55,37.14,37.26,137900.0,26.771,26.9576,26.6633,26.7494,137900.0
2012-07-25 10:00:00,37.25,37.3,37.11,37.14,156800.0,26.7422,26.7781,26.6417,26.6633,156800.0
2012-07-25 10:30:00,37.13,37.15,36.88,36.91,117300.0,26.6561,26.6704,26.4766,26.4981,117300.0
2012-07-25 11:00:00,36.91,37.08,36.9,37.06,87500.0,26.4981,26.6202,26.491,26.6058,87500.0
2012-07-25 11:30:00,37.06,37.11,36.96,36.97,71300.0,26.6058,26.6417,26.534,26.5412,71300.0
2012-07-25 12:00:00,36.97,37.05,36.92,36.96,118900.0,26.5412,26.5987,26.5053,26.534,118900.0
2012-07-25 12:30:00,36.95,37.12,36.92,37.07,72000.0,26.5269,26.6489,26.5053,26.613,72000.0
2012-07-25 13:00:00,37.08,37.21,37.08,37.18,78000.0,26.6202,26.7135,26.6202,26.692,78000.0
2012-07-25 13:30:00,37.18,37.24,37.13,37.17,117300.0,26.692,26.7351,26.6561,26.6848,117300.0
2012-07-25 14:00:00,37.16,37.18,37.08,37.08,87300.0,26.6776,26.692,26.6202,26.6202,87300.0
2012-07-25 14:30:00,37.09,37.12,36.97,36.97,130400.0,26.6274,26.6489,26.5412,26.5412,130400.0
2012-07-25 15:00:00,36.97,36.99,36.77,36.87,162600.0,26.5412,26.5556,26.3976,26.4694,162600.0
2012-07-25 15:30:00,36.87,36.87,36.76,36.81,347100.0,26.4694,26.4694,26.3905,26.4264,347100.0
2012-07-26 09:30:00,37.39,37.62,37.05,37.3,271400.0,26.8427,27.0079,26.5987,26.7781,271400.0
2012-07-26 10:00:00,37.3,37.46,37.03,37.07,234000.0,26.7781,26.893,26.5843,26.613,234000.0
2012-07-26 10:30:00,37.06,37.1,36.86,36.97,360700.0,26.6058,26.6345,26.4622,26.5412,360700.0
2012-07-26 11:00:00,36.96,36.98,36.82,36.9,183600.0,26.534,26.5484,26.4335,26.491,183600.0
2012-07-26 11:30:00,36.9,36.9,36.61,36.72,316800.0,26.491,26.491,26.2828,26.3617,316800.0
2012-07-26 12:00:00,36.72,36.91,36.65,36.82,275500.0,26.3617,26.4981,26.3115,26.4335,275500.0
2012-07-26 12:30:00,36.82,37.03,36.79,37.03,70400.0,26.4335,26.5843,26.412,26.5843,70400.0
2012-07-26 13:00:00,37.02,37.25,37.02,37.23,106600.0,26.5771,26.7422,26.5771,26.7279,106600.0
2012-07-26 13:30:00,37.23,37.27,37.17,37.2,190500.0,26.7279,26.7566,26.6848,26.7063,190500.0
2012-07-26 14:00:00,37.2,37.35,37.2,37.34,110200.0,26.7063,26.814,26.7063,26.8068,110200.0
2012-07-26 14:30:00,37.34,37.35,37.26,37.26,296800.0,26.8068,26.814,26.7494,26.7494,296800.0
2012-07-26 15:00:00,37.26,37.27,37.13,37.24,186300.0,26.7494,26.7566,26.6561,26.7351,186300.0
2012-07-26 15:30:00,37.23,37.42,37.21,37.29,359600.0,26.7279,26.8643,26.7135,26.771,359600.0
2012-07-27 09:30:00,37.63,37.74,37.37,37.67,158600.0,27.015,27.094,26.8284,27.0438,158600.0
2012-07-27 10:00:00,37.67,37.72,37.54,37.62,87200.0,27.0438,27.0797,26.9504,27.0079,87200.0
2012-07-27 10:30:00,37.62,37.87,37.58,37.85,96600.0,27.0079,27.1873,26.9791,27.173,96600.0
2012-07-27 11:00:00,37.85,38.04,37.84,38.02,167800.0,27.173,27.3094,27.1658,27.295,167800.0
2012-07-27 11:30:00,38.02,38.07,37.85,37.89,235000.0,27.295,27.3309,27.173,27.2017,235000.0
2012-07-27 12:00:00,37.89,37.91,37.84,37.9,83000.0,27.2017,27.2161,27.1658,27.2089,83000.0
2012-07-27 12:30:00,37.9,37.98,37.9,37.92,61900.0,27.2089,27.2663,27.2089,27.2232,61900.0
2012-07-27 13:00:00,37.92,38.22,37.91,38.2,101700.0,27.2232,27.4386,27.2161,27.4243,101700.0
2012-07-27 13:30:00,38.21,38.38,38.18,38.31,205500.0,27.4314,27.5535,27.4099,27.5032,205500.0
2012-07-27 14:00:00,38.31,38.44,38.29,38.41,234800.0,27.5032,27.5965,27.4889,27.575,234800.0
2012-07-27 14:30:00,38.42,38.66,38.42,38.63,184900.0,27.5822,27.7545,27.5822,27.733,184900.0
2012-07-27 15:00:00,38.63,38.8,38.62,38.71,239200.0,27.733,27.855,27.7258,27.7904,239200.0
2012-07-27 15:30:00,38.7,38.72,38.44,38.47,647600.0,27.7832,27.7976,27.5965,27.6181,647600.0
2012-07-30 09:30:00,38.45,38.51,38.17,38.38,109900.0,27.6037,27.6468,27.4027,27.5535,109900.0
2012-07-30 10:00:00,38.38,38.49,38.24,38.36,103800.0,27.5535,27.6324,27.453,27.5391,103800.0
2012-07-30 10:30:00,38.36,38.48,38.21,38.22,134700.0,27.5391,27.6253,27.4314,27.4386,134700.0
2012-07-30 11:00:00,38.23,38.33,38.09,38.19,125300.0,27.4458,27.5176,27.3453,27.4171,125300.0
2012-07-30 11:30:00,38.17,38.2,38.07,38.13,114700.0,27.4027,27.4243,27.3309,27.374,114700.0
2012-07-30 12:00:00,38.13,38.18,38.06,38.16,96200.0,27.374,27.4099,27.3237,27.3955,96200.0
2012-07-30 12:30:00,38.18,38.23,38.08,38.22,88200.0,27.4099,27.4458,27.3381,27.4386,88200.0
2012-07-30 13:00:00,38.22,38.39,38.2,38.32,82800.0,27.4386,27.5607,27.4243,27.5104,82800.0
2012-07-30 13:30:00,38.32,38.45,38.28,38.37,71900.0,27.5104,27.6037,27.4817,27.5463,71900.0
2012-07-30 14:00:00,38.36,38.41,38.24,38.41,80600.0,27.5391,27.575,27.453,27.575,80600.0
2012-07-30 14:30:00,38.41,38.49,38.4,38.43,86700.0,27.575,27.6324,27.5678,27.5894,86700.0
2012-07-30 15:00:00,38.44,38.51,38.34,38.47,142300.0,27.5965,27.6468,27.5248,27.6181,142300.0
2012-07-30 15:30:00,38.47,38.53,38.42,38.5,376200.0,27.6181,27.6612,27.5822,27.6396,376200.0
2012-07-31 09:30:00,38.63,38.97,38.5,38.87,219300.0,27.733,27.977,27.6396,27.9053,219300.0
2012-07-31 10:00:00,38.89,39.28,38.8,39.17,229800.0,27.9196,28.1996,27.855,28.1206,229800.0
2012-07-31 10:30:00,39.17,39.25,39.06,39.13,122300.0,28.1206,28.1781,28.0417,28.0919,122300.0
2012-07-31 11:00:00,39.15,39.33,39.1,39.29,168600.0,28.1063,28.2355,28.0704,28.2068,168600.0
2012-07-31 11:30:00,39.28,39.33,39.21,39.27,127300.0,28.1996,28.2355,28.1493,28.1924,127300.0
2012-07-31 12:00:00,39.25,39.26,39.13,39.21,245500.0,28.1781,28.1852,28.0919,28.1493,245500.0
2012-07-31 12:30:00,39.2,39.27,39.14,39.16,260700.0,28.1422,28.1924,28.0991,28.1134,260700.0
2012-07-31 13:00:00,39.16,39.31,39.15,39.27,114200.0,28.1134,28.2211,28.1063,28.1924,114200.0
2012-07-31 13:30:00,39.27,39.28,39.2,39.21,96400.0,28.1924,28.1996,28.1422,28.1493,96400.0
2012-07-31 14:00:00,39.21,39.38,39.2,39.35,138700.0,28.1493,28.2714,28.1422,28.2498,138700.0
2012-07-31 14:30:00,39.34,39.36,39.24,39.26,180600.0,28.2427,28.257,28.1709,28.1852,180600.0
2012-07-31 15:00:00,39.25,39.28,39.14,39.27,285100.0,28.1781,28.1996,28.0991,28.1924,285100.0
2012-07-31 15:30:00,39.28,39.31,39.16,39.21,640800.0,28.1996,28.2211,28.1134,28.1493,640800.0
2012-08-01 09:30:00,39.35,39.35,39.02,39.09,193900.0,28.2498,28.2498,28.0129,28.0632,193900.0
2012-08-01 10:00:00,39.07,39.2,39.03,39.1,177200.0,28.0488,28.1422,28.0201,28.0704,177200.0
2012-08-01 10:30:00,39.11,39.23,39.1,39.1,114000.0,28.0776,28.1637,28.0704,28.0704,114000.0
2012-08-01 11:00:00,39.1,39.18,39.06,39.17,136300.0,28.0704,28.1278,28.0417,28.1206,136300.0
2012-08-01 11:30:00,39.16,39.3,39.14,39.29,121700.0,28.1134,28.214,28.0991,28.2068,121700.0
2012-08-01 12:00:00,39.29,39.35,39.21,39.3,75000.0,28.2068,28.2498,28.1493,28.214,75000.0
2012-08-01 12:30:00,39.31,39.41,39.25,39.34,170400.0,28.2211,28.2929,28.1781,28.2427,170400.0
2012-08-01 13:00:00,39.34,39.37,39.24,39.29,107600.0,28.2427,28.2642,28.1709,28.2068,107600.0
2012-08-01 13:30:00,39.28,39.36,39.26,39.3,100600.0,28.1996,28.257,28.1852,28.214,100600.0
2012-08-01 14:00:00,39.3,39.34,39.09,39.27,306400.0,28.214,28.2427,28.0632,28.1924,306400.0
2012-08-01 14:30:00,39.28,39.28,39.01,39.13,184900.0,28.1996,28.1996,28.0058,28.0919,184900.0
2012-08-01 15:00:00,39.13,39.24,39.06,39.22,164000.0,28.0919,28.1709,28.0417,28.1565,164000.0
2012-08-01 15:30:00,39.21,39.23,39.0,39.01,372900.0,28.1493,28.1637,27.9986,28.0058,372900.0
2012-08-02 09:30:00,38.65,38.91,38.2,38.86,206600.0,27.7473,27.934,27.4243,27.8981,206600.0
2012-08-02 10:00:00,38.86,39.23,38.7,39.09,129300.0,27.8981,28.1637,27.7832,28.0632,129300.0
2012-08-02 10:30:00,39.08,39.09,38.56,38.71,205300.0,28.056,28.0632,27.6827,27.7904,205300.0
2012-08-02 11:00:00,38.7,38.85,38.46,38.53,204600.0,27.7832,27.8909,27.6109,27.6612,204600.0
2012-08-02 11:30:00,38.51,38.57,38.28,38.45,114000.0,27.6468,27.6899,27.4817,27.6037,114000.0
2012-08-02 12:00:00,38.46,38.56,38.41,38.43,65800.0,27.6109,27.6827,27.575,27.5894,65800.0
2012-08-02 12:30:00,38.43,38.43,38.23,38.37,84200.0,27.5894,27.5894,27.4458,27.5463,84200.0
2012-08-02 13:00:00,38.35,38.38,38.23,38.25,58300.0,27.5319,27.5535,27.4458,27.4601,58300.0
2012-08-02 13:30:00,38.24,38.27,38.03,38.03,92000.0,27.453,27.4745,27.3022,27.3022,92000.0
2012-08-02 14:00:00,38.03,38.29,37.96,38.29,133300.0,27.3022,27.4889,27.252,27.4889,133300.0
2012-08-02 14:30:00,38.28,38.44,38.26,38.34,116400.0,27.4817,27.5965,27.4673,27.5248,116400.0
2012-08-02 15:00:00,38.33,38.45,38.29,38.3,118500.0,27.5176,27.6037,27.4889,27.496,118500.0
2012-08-02 15:30:00,38.29,38.51,38.29,38.46,431900.0,27.4889,27.6468,27.4889,27.6109,431900.0
2012-08-03 09:30:00,39.13,39.41,38.95,39.37,141300.0,28.0919,28.2929,27.9627,28.2642,141300.0
2012-08-03 10:00:00,39.38,39.48,39.23,39.36,136000.0,28.2714,28.3432,28.1637,28.257,136000.0
2012-08-03 10:30:00,39.37,39.38,39.2,39.24,92100.0,28.2642,28.2714,28.1422,28.1709,92100.0
2012-08-03 11:00:00,39.22,39.42,39.19,39.35,108800.0,28.1565,28.3001,28.135,28.2498,108800.0
2012-08-03 11:30:00,39.35,39.59,39.35,39.52,80600.0,28.2498,28.4221,28.2498,28.3719,80600.0
2012-08-03 12:00:00,39.51,39.58,39.49,39.52,88900.0,28.3647,28.415,28.3504,28.3719,88900.0
2012-08-03 12:30:00,39.53,39.54,39.44,39.44,71500.0,28.3791,28.3863,28.3145,28.3145,71500.0
2012-08-03 13:00:00,39.44,39.52,39.42,39.48,97900.0,28.3145,28.3719,28.3001,28.3432,97900.0
2012-08-03 13:30:00,39.48,39.53,39.47,39.52,63400.0,28.3432,28.3791,28.336,28.3719,63400.0
2012-08-03 14:00:00,39.51,39.53,39.43,39.44,124600.0,28.3647,28.3791,28.3073,28.3145,124600.0
2012-08-03 14:30:00,39.44,39.46,39.39,39.44,99300.0,28.3145,28.3288,28.2786,28.3145,99300.0
2012-08-03 15:00:00,39.45,39.52,39.44,39.45,98000.0,28.3216,28.3719,28.3145,28.3216,98000.0
2012-08-03 15:30:00,39.46,39.46,39.34,39.42,486900.0,28.3288,28.3288,28.2427,28.3001,486900.0
2012-08-06 09:30:00,39.59,40.01,39.45,40.0,181000.0,28.4221,28.7237,28.3216,28.7165,181000.0
2012-08-06 10:00:00,40.0,40.03,39.93,39.96,138600.0,28.7165,28.738,28.6662,28.6878,138600.0
2012-08-06 10:30:00,39.98,40.14,39.98,40.11,101100.0,28.7021,28.817,28.7021,28.7955,101100.0
2012-08-06 11:00:00,40.11,40.2,40.03,40.03,74600.0,28.7955,28.8601,28.738,28.738,74600.0
2012-08-06 11:30:00,40.03,40.14,40.0,40.13,70900.0,28.738,28.817,28.7165,28.8098,70900.0
2012-08-06 12:00:00,40.12,40.14,40.04,40.12,55000.0,28.8026,28.817,28.7452,28.8026,55000.0
2012-08-06 12:30:00,40.13,40.27,40.12,40.23,112400.0,28.8098,28.9103,28.8026,28.8816,112400.0
2012-08-06 13:00:00,40.23,40.36,40.21,40.36,72800.0,28.8816,28.9749,28.8673,28.9749,72800.0
2012-08-06 13:30:00,40.36,40.39,40.28,40.3,98300.0,28.9749,28.9965,28.9175,28.9319,98300.0
2012-08-06 14:00:00,40.3,40.31,40.23,40.28,89800.0,28.9319,28.939,28.8816,28.9175,89800.0
2012-08-06 14:30:00,40.29,40.35,40.28,40.34,91300.0,28.9247,28.9678,28.9175,28.9606,91300.0
2012-08-06 15:00:00,40.35,40.39,40.31,40.39,205100.0,28.9678,28.9965,28.939,28.9965,205100.0
2012-08-06 15:30:00,40.39,40.46,40.21,40.22,515500.0,28.9965,29.0467,28.8673,28.8744,515500.0
2012-08-07 09:30:00,40.5,40.74,40.4,40.59,167000.0,29.0754,29.2477,29.0037,29.1401,167000.0
2012-08-07 10:00:00,40.59,40.63,40.45,40.59,151000.0,29.1401,29.1688,29.0396,29.1401,151000.0
2012-08-07 10:30:00,40.59,40.63,40.42,40.55,116200.0,29.1401,29.1688,29.018,29.1113,116200.0
2012-08-07 11:00:00,40.56,40.74,40.5,40.68,110500.0,29.1185,29.2477,29.0754,29.2047,110500.0
2012-08-07 11:30:00,40.69,40.77,40.68,40.75,123400.0,29.2119,29.2693,29.2047,29.2549,123400.0
2012-08-07 12:00:00,40.75,40.83,40.72,40.81,112100.0,29.2549,29.3124,29.2334,29.298,112100.0
2012-08-07 12:30:00,40.82,40.88,40.78,40.79,107600.0,29.3052,29.3483,29.2765,29.2836,107600.0
2012-08-07 13:00:00,40.79,40.8,40.72,40.74,76700.0,29.2836,29.2908,29.2334,29.2477,76700.0
2012-08-07 13:30:00,40.74,40.8,40.72,40.74,93300.0,29.2477,29.2908,29.2334,29.2477,93300.0
2012-08-07 14:00:00,40.75,40.78,40.65,40.75,141600.0,29.2549,29.2765,29.1831,29.2549,141600.0
2012-08-07 14:30:00,40.76,40.89,40.76,40.81,143200.0,29.2621,29.3554,29.2621,29.298,143200.0
2012-08-07 15:00:00,40.8,40.83,40.65,40.75,188500.0,29.2908,29.3124,29.1831,29.2549,188500.0
2012-08-07 15:30:00,40.76,40.77,40.63,40.65,402900.0,29.2621,29.2693,29.1688,29.1831,402900.0
2012-08-08 09:30:00,40.45,40.77,40.42,40.67,121900.0,29.0396,29.2693,29.018,29.1975,121900.0
2012-08-08 10:00:00,40.66,40.77,40.62,40.68,93900.0,29.1903,29.2693,29.1616,29.2047,93900.0
2012-08-08 10:30:00,40.67,40.68,40.53,40.6,105100.0,29.1975,29.2047,29.097,29.1472,105100.0
2012-08-08 11:00:00,40.6,40.7,40.59,40.68,84000.0,29.1472,29.219,29.1401,29.2047,84000.0
2012-08-08 11:30:00,40.67,40.7,40.61,40.62,88200.0,29.1975,29.219,29.1544,29.1616,88200.0
2012-08-08 12:00:00,40.62,40.66,40.56,40.56,107400.0,29.1616,29.1903,29.1185,29.1185,107400.0
2012-08-08 12:30:00,40.56,40.57,40.42,40.5,105800.0,29.1185,29.1257,29.018,29.0754,105800.0
2012-08-08 13:00:00,40.51,40.6,40.51,40.55,100100.0,29.0826,29.1472,29.0826,29.1113,100100.0
2012-08-08 13:30:00,40.55,40.57,40.48,40.56,87100.0,29.1113,29.1257,29.0611,29.1185,87100.0
2012-08-08 14:00:00,40.57,40.58,40.42,40.45,116600.0,29.1257,29.1329,29.018,29.0396,116600.0
2012-08-08 14:30:00,40.45,40.51,40.34,40.36,82600.0,29.0396,29.0826,28.9606,28.9749,82600.0
2012-08-08 15:00:00,40.37,40.58,40.37,40.52,85200.0,28.9821,29.1329,28.9821,29.0898,85200.0
2012-08-08 15:30:00,40.52,40.58,40.47,40.56,320400.0,29.0898,29.1329,29.0539,29.1185,320400.0
2012-08-09 09:30:00,40.37,40.64,40.34,40.62,103700.0,28.9821,29.176,28.9606,29.1616,103700.0
2012-08-09 10:00:00,40.63,40.78,40.62,40.76,110900.0,29.1688,29.2765,29.1616,29.2621,110900.0
2012-08-09 10:30:00,40.76,40.88,40.76,40.86,109700.0,29.2621,29.3483,29.2621,29.3339,109700.0
2012-08-09 11:00:00,40.86,40.87,40.69,40.72,72900.0,29.3339,29.3411,29.2119,29.2334,72900.0
2012-08-09 11:30:00,40.71,40.72,40.53,40.57,89000.0,29.2262,29.2334,29.097,29.1257,89000.0
2012-08-09 12:00:00,40.56,40.76,40.55,40.64,94100.0,29.1185,29.2621,29.1113,29.176,94100.0
2012-08-09 12:30:00,40.64,40.89,40.63,40.89,71000.0,29.176,29.3554,29.1688,29.3554,71000.0
2012-08-09 13:00:00,40.88,40.92,40.7,40.83,223000.0,29.3483,29.377,29.219,29.3124,223000.0
2012-08-09 13:30:00,40.83,40.86,40.76,40.86,46200.0,29.3124,29.3339,29.2621,29.3339,46200.0
2012-08-09 14:00:00,40.86,40.87,40.71,40.73,73500.0,29.3339,29.3411,29.2262,29.2406,73500.0
2012-08-09 14:30:00,40.74,40.84,40.72,40.79,67400.0,29.2477,29.3195,29.2334,29.2836,67400.0
2012-08-09 15:00:00,40.79,40.8,40.71,40.73,72900.0,29.2836,29.2908,29.2262,29.2406,72900.0
2012-08-09 15:30:00,40.74,40.78,40.66,40.68,168500.0,29.2477,29.2765,29.1903,29.2047,168500.0
2012-08-10 09:30:00,40.64,40.88,40.53,40.57,165000.0,29.176,29.3483,29.097,29.1257,165000.0
2012-08-10 10:00:00,40.57,40.58,40.42,40.55,154000.0,29.1257,29.1329,29.018,29.1113,154000.0
2012-08-10 10:30:00,40.55,40.59,40.44,40.45,121800.0,29.1113,29.1401,29.0324,29.0396,121800.0
2012-08-10 11:00:00,40.45,40.47,40.31,40.44,119700.0,29.0396,29.0539,28.939,29.0324,119700.0
2012-08-10 11:30:00,40.44,40.52,40.34,40.45,77000.0,29.0324,29.0898,28.9606,29.0396,77000.0
2012-08-10 12:00:00,40.45,40.46,40.36,40.41,82200.0,29.0396,29.0467,28.9749,29.0108,82200.0
2012-08-10 12:30:00,40.4,40.44,40.31,40.31,109600.0,29.0037,29.0324,28.939,28.939,109600.0
2012-08-10 13:00:00,40.31,40.34,40.25,40.3,85900.0,28.939,28.9606,28.896,28.9319,85900.0
2012-08-10 13:30:00,40.29,40.46,40.25,40.43,142000.0,28.9247,29.0467,28.896,29.0252,142000.0
2012-08-10 14:00:00,40.44,40.48,40.43,40.48,72900.0,29.0324,29.0611,29.0252,29.0611,72900.0
2012-08-10 14:30:00,40.48,40.5,40.45,40.49,87200.0,29.0611,29.0754,29.0396,29.0683,87200.0
2012-08-10 15:00:00,40.49,40.69,40.48,40.68,120800.0,29.0683,29.2119,29.0611,29.2047,120800.0
2012-08-10 15:30:00,40.68,40.83,40.63,40.76,446000.0,29.2047,29.3124,29.1688,29.2621,446000.0
2012-08-13 09:30:00,40.64,40.74,40.48,40.54,103900.0,29.176,29.2477,29.0611,29.1042,103900.0
2012-08-13 10:00:00,40.53,40.62,40.27,40.32,130100.0,29.097,29.1616,28.9103,28.9462,130100.0
2012-08-13 10:30:00,40.32,40.35,40.17,40.2,133900.0,28.9462,28.9678,28.8385,28.8601,133900.0
2012-08-13 11:00:00,40.19,40.19,40.02,40.1,217900.0,28.8529,28.8529,28.7309,28.7883,217900.0
2012-08-13 11:30:00,40.1,40.13,39.99,40.02,81000.0,28.7883,28.8098,28.7093,28.7309,81000.0
2012-08-13 12:00:00,40.03,40.04,39.96,39.97,137900.0,28.738,28.7452,28.6878,28.695,137900.0
2012-08-13 12:30:00,39.98,40.02,39.93,40.02,72200.0,28.7021,28.7309,28.6662,28.7309,72200.0
2012-08-13 13:00:00,40.02,40.07,39.91,39.96,52300.0,28.7309,28.7667,28.6519,28.6878,52300.0
2012-08-13 13:30:00,39.94,39.95,39.9,39.93,103700.0,28.6734,28.6806,28.6447,28.6662,103700.0
2012-08-13 14:00:00,39.93,40.06,39.9,40.01,111800.0,28.6662,28.7596,28.6447,28.7237,111800.0
2012-08-13 14:30:00,40.0,40.1,39.97,40.07,105400.0,28.7165,28.7883,28.695,28.7667,105400.0
2012-08-13 15:00:00,40.07,40.09,39.98,40.01,118800.0,28.7667,28.7811,28.7021,28.7237,118800.0
2012-08-13 15:30:00,40.0,40.18,40.0,40.16,333400.0,28.7165,28.8457,28.7165,28.8314,333400.0
2012-08-14 09:30:00,40.31,40.54,40.05,40.12,104100.0,28.939,29.1042,28.7524,28.8026,104100.0
2012-08-14 10:00:00,40.12,40.28,39.99,40.03,83400.0,28.8026,28.9175,28.7093,28.738,83400.0
2012-08-14 10:30:00,40.03,40.09,39.98,40.05,161400.0,28.738,28.7811,28.7021,28.7524,161400.0
2012-08-14 11:00:00,40.04,40.06,39.98,40.01,111100.0,28.7452,28.7596,28.7021,28.7237,111100.0
2012-08-14 11:30:00,40.02,40.08,40.0,40.01,55400.0,28.7309,28.7739,28.7165,28.7237,55400.0
2012-08-14 12:00:00,40.01,40.03,39.98,40.0,43000.0,28.7237,28.738,28.7021,28.7165,43000.0
2012-08-14 12:30:00,40.01,40.05,39.87,39.97,69800.0,28.7237,28.7524,28.6232,28.695,69800.0
2012-08-14 13:00:00,39.97,40.0,39.77,39.78,78800.0,28.695,28.7165,28.5514,28.5586,78800.0
2012-08-14 13:30:00,39.79,39.85,39.77,39.78,81900.0,28.5657,28.6088,28.5514,28.5586,81900.0
2012-08-14 14:00:00,39.78,39.83,39.78,39.8,83300.0,28.5586,28.5944,28.5586,28.5729,83300.0
2012-08-14 14:30:00,39.81,39.85,39.68,39.85,147000.0,28.5801,28.6088,28.4868,28.6088,147000.0
2012-08-14 15:00:00,39.85,39.85,39.68,39.7,114000.0,28.6088,28.6088,28.4868,28.5011,114000.0
2012-08-14 15:30:00,39.71,39.71,39.52,39.67,363200.0,28.5083,28.5083,28.3719,28.4796,363200.0
2012-08-15 09:30:00,39.64,39.68,39.43,39.5,64400.0,28.458,28.4868,28.3073,28.3575,64400.0
2012-08-15 10:00:00,39.52,39.62,39.35,39.35,86400.0,28.3719,28.4437,28.2498,28.2498,86400.0
2012-08-15 10:30:00,39.35,39.41,39.27,39.36,109800.0,28.2498,28.2929,28.1924,28.257,109800.0
2012-08-15 11:00:00,39.36,39.41,39.33,39.39,60300.0,28.257,28.2929,28.2355,28.2786,60300.0
2012-08-15 11:30:00,39.39,39.42,39.36,39.39,132000.0,28.2786,28.3001,28.257,28.2786,132000.0
2012-08-15 12:00:00,39.39,39.44,39.35,39.43,77800.0,28.2786,28.3145,28.2498,28.3073,77800.0
2012-08-15 12:30:00,39.44,39.47,39.41,39.46,60800.0,28.3145,28.336,28.2929,28.3288,60800.0
2012-08-15 13:00:00,39.46,39.49,39.4,39.49,44800.0,28.3288,28.3504,28.2857,28.3504,44800.0
2012-08-15 13:30:00,39.5,39.52,39.43,39.47,61900.0,28.3575,28.3719,28.3073,28.336,61900.0
2012-08-15 14:00:00,39.46,39.51,39.4,39.48,53700.0,28.3288,28.3647,28.2857,28.3432,53700.0
2012-08-15 14:30:00,39.49,39.57,39.45,39.51,93300.0,28.3504,28.4078,28.3216,28.3647,93300.0
2012-08-15 15:00:00,39.52,39.52,39.39,39.43,103100.0,28.3719,28.3719,28.2786,28.3073,103100.0
2012-08-15 15:30:00,39.42,39.57,39.41,39.56,228700.0,28.3001,28.4078,28.2929,28.4006,228700.0
2012-08-16 09:30:00,39.57,39.9,39.49,39.55,116600.0,28.4078,28.6447,28.3504,28.3934,116600.0
2012-08-16 10:00:00,39.55,39.7,39.47,39.67,88700.0,28.3934,28.5011,28.336,28.4796,88700.0
2012-08-16 10:30:00,39.67,39.9,39.61,39.77,94700.0,28.4796,28.6447,28.4365,28.5514,94700.0
2012-08-16 11:00:00,39.77,39.9,39.77,39.86,83800.0,28.5514,28.6447,28.5514,28.616,83800.0
2012-08-16 11:30:00,39.86,40.07,39.85,40.04,51800.0,28.616,28.7667,28.6088,28.7452,51800.0
2012-08-16 12:00:00,40.04,40.05,39.94,39.94,41300.0,28.7452,28.7524,28.6734,28.6734,41300.0
2012-08-16 12:30:00,39.94,39.94,39.84,39.88,87800.0,28.6734,28.6734,28.6016,28.6303,87800.0
2012-08-16 13:00:00,39.88,39.92,39.86,39.89,69400.0,28.6303,28.6591,28.616,28.6375,69400.0
2012-08-16 13:30:00,39.91,39.94,39.87,39.94,76800.0,28.6519,28.6734,28.6232,28.6734,76800.0
2012-08-16 14:00:00,39.94,40.07,39.91,40.02,94400.0,28.6734,28.7667,28.6519,28.7309,94400.0
2012-08-16 14:30:00,40.02,40.1,39.99,39.99,69600.0,28.7309,28.7883,28.7093,28.7093,69600.0
2012-08-16 15:00:00,39.99,40.12,39.95,40.1,88300.0,28.7093,28.8026,28.6806,28.7883,88300.0
2012-08-16 15:30:00,40.09,40.12,39.91,39.95,244300.0,28.7811,28.8026,28.6519,28.6806,244300.0
2012-08-17 09:30:00,39.95,40.13,39.91,40.09,182600.0,28.6806,28.8098,28.6519,28.7811,182600.0
2012-08-17 10:00:00,40.1,40.36,40.09,40.1,155000.0,28.7883,28.9749,28.7811,28.7883,155000.0
2012-08-17 10:30:00,40.08,40.11,39.9,39.98,58200.0,28.7739,28.7955,28.6447,28.7021,58200.0
2012-08-17 11:00:00,39.98,40.08,39.91,39.97,175000.0,28.7021,28.7739,28.6519,28.695,175000.0
2012-08-17 11:30:00,39.97,40.03,39.91,39.99,44800.0,28.695,28.738,28.6519,28.7093,44800.0
2012-08-17 12:00:00,39.99,40.0,39.84,39.92,38700.0,28.7093,28.7165,28.6016,28.6591,38700.0
2012-08-17 12:30:00,39.91,39.92,39.81,39.84,37700.0,28.6519,28.6591,28.5801,28.6016,37700.0
2012-08-17 13:00:00,39.84,39.96,39.82,39.96,32100.0,28.6016,28.6878,28.5873,28.6878,32100.0
2012-08-17 13:30:00,39.95,40.01,39.94,39.97,27700.0,28.6806,28.7237,28.6734,28.695,27700.0
2012-08-17 14:00:00,39.96,40.02,39.95,39.99,34300.0,28.6878,28.7309,28.6806,28.7093,34300.0
2012-08-17 14:30:00,39.98,40.0,39.93,39.94,44500.0,28.7021,28.7165,28.6662,28.6734,44500.0
2012-08-17 15:00:00,39.94,39.98,39.84,39.86,82900.0,28.6734,28.7021,28.6016,28.616,82900.0
2012-08-17 15:30:00,39.86,39.97,39.82,39.96,280500.0,28.616,28.695,28.5873,28.6878,280500.0
2012-08-20 09:30:00,39.89,40.07,39.84,39.91,93100.0,28.6375,28.7667,28.6016,28.6519,93100.0
2012-08-20 10:00:00,39.93,39.94,39.75,39.78,118800.0,28.6662,28.6734,28.537,28.5586,118800.0
2012-08-20 10:30:00,39.79,39.86,39.75,39.85,51600.0,28.5657,28.616,28.537,28.6088,51600.0
2012-08-20 11:00:00,39.86,39.91,39.79,39.79,65500.0,28.616,28.6519,28.5657,28.5657,65500.0
2012-08-20 11:30:00,39.8,40.05,39.79,40.01,45700.0,28.5729,28.7524,28.5657,28.7237,45700.0
2012-08-20 12:00:00,40.02,40.15,40.01,40.05,58300.0,28.7309,28.8242,28.7237,28.7524,58300.0
2012-08-20 12:30:00,40.06,40.1,40.02,40.04,74600.0,28.7596,28.7883,28.7309,28.7452,74600.0
2012-08-20 13:00:00,40.04,40.22,40.04,40.13,48600.0,28.7452,28.8744,28.7452,28.8098,48600.0
2012-08-20 13:30:00,40.14,40.2,40.09,40.2,55400.0,28.817,28.8601,28.7811,28.8601,55400.0
2012-08-20 14:00:00,40.19,40.35,40.18,40.32,112300.0,28.8529,28.9678,28.8457,28.9462,112300.0
2012-08-20 14:30:00,40.32,40.37,40.27,40.27,80800.0,28.9462,28.9821,28.9103,28.9103,80800.0
2012-08-20 15:00:00,40.27,40.27,40.17,40.19,90800.0,28.9103,28.9103,28.8385,28.8529,90800.0
2012-08-20 15:30:00,40.19,40.31,40.19,40.23,341400.0,28.8529,28.939,28.8529,28.8816,341400.0
2012-08-21 09:30:00,40.41,40.7,40.33,40.64,137300.0,29.0108,29.219,28.9534,29.176,137300.0
2012-08-21 10:00:00,40.65,40.82,40.61,40.82,136100.0,29.1831,29.3052,29.1544,29.3052,136100.0
2012-08-21 10:30:00,40.82,40.96,40.8,40.86,122000.0,29.3052,29.4057,29.2908,29.3339,122000.0
2012-08-21 11:00:00,40.85,40.97,40.72,40.76,112800.0,29.3267,29.4129,29.2334,29.2621,112800.0
2012-08-21 11:30:00,40.76,40.77,40.6,40.7,71700.0,29.2621,29.2693,29.1472,29.219,71700.0
2012-08-21 12:00:00,40.71,40.78,40.61,40.76,41800.0,29.2262,29.2765,29.1544,29.2621,41800.0
2012-08-21 12:30:00,40.76,40.81,40.7,40.78,76900.0,29.2621,29.298,29.219,29.2765,76900.0
2012-08-21 13:00:00,40.77,40.77,40.55,40.59,60000.0,29.2693,29.2693,29.1113,29.1401,60000.0
2012-08-21 13:30:00,40.59,40.62,40.47,40.55,66600.0,29.1401,29.1616,29.0539,29.1113,66600.0
2012-08-21 14:00:00,40.54,40.62,40.48,40.48,73400.0,29.1042,29.1616,29.0611,29.0611,73400.0
2012-08-21 14:30:00,40.48,40.5,40.37,40.39,70400.0,29.0611,29.0754,28.9821,28.9965,70400.0
2012-08-21 15:00:00,40.39,40.4,40.21,40.25,89600.0,28.9965,29.0037,28.8673,28.896,89600.0
2012-08-21 15:30:00,40.24,40.4,40.24,40.37,242800.0,28.8888,29.0037,28.8888,28.9821,242800.0
2012-08-22 09:30:00,40.15,40.38,40.03,40.33,97000.0,28.8242,28.9893,28.738,28.9534,97000.0
2012-08-22 10:00:00,40.31,40.32,40.2,40.3,76700.0,28.939,28.9462,28.8601,28.9319,76700.0
2012-08-22 10:30:00,40.31,40.33,40.16,40.16,97500.0,28.939,28.9534,28.8314,28.8314,97500.0
2012-08-22 11:00:00,40.16,40.22,40.06,40.2,64600.0,28.8314,28.8744,28.7596,28.8601,64600.0
2012-08-22 11:30:00,40.2,40.2,40.11,40.18,45500.0,28.8601,28.8601,28.7955,28.8457,45500.0
2012-08-22 12:00:00,40.18,40.2,40.05,40.11,33200.0,28.8457,28.8601,28.7524,28.7955,33200.0
2012-08-22 12:30:00,40.1,40.1,40.0,40.01,74700.0,28.7883,28.7883,28.7165,28.7237,74700.0
2012-08-22 13:00:00,40.01,40.05,39.93,40.01,42700.0,28.7237,28.7524,28.6662,28.7237,42700.0
2012-08-22 13:30:00,40.02,40.09,39.95,40.04,40400.0,28.7309,28.7811,28.6806,28.7452,40400.0
2012-08-22 14:00:00,40.03,40.32,40.03,40.22,97900.0,28.738,28.9462,28.738,28.8744,97900.0
2012-08-22 14:30:00,40.23,40.44,40.21,40.41,60200.0,28.8816,29.0324,28.8673,29.0108,60200.0
2012-08-22 15:00:00,40.39,40.45,40.31,40.36,102800.0,28.9965,29.0396,28.939,28.9749,102800.0
2012-08-22 15:30:00,40.35,40.58,40.34,40.52,432900.0,28.9678,29.1329,28.9606,29.0898,432900.0
2012-08-23 09:30:00,40.16,40.16,39.42,39.51,237300.0,28.8314,28.8314,28.3001,28.3647,237300.0
2012-08-23 10:00:00,39.5,39.72,39.5,39.68,137000.0,28.3575,28.5155,28.3575,28.4868,137000.0
2012-08-23 10:30:00,39.67,39.7,39.53,39.6,129900.0,28.4796,28.5011,28.3791,28.4293,129900.0
2012-08-23 11:00:00,39.6,39.66,39.5,39.64,70800.0,28.4293,28.4724,28.3575,28.458,70800.0
2012-08-23 11:30:00,39.64,39.64,39.43,39.56,65300.0,28.458,28.458,28.3073,28.4006,65300.0
2012-08-23 12:00:00,39.56,39.56,39.41,39.51,60100.0,28.4006,28.4006,28.2929,28.3647,60100.0
2012-08-23 12:30:00,39.51,39.55,39.4,39.44,63200.0,28.3647,28.3934,28.2857,28.3145,63200.0
2012-08-23 13:00:00,39.44,39.45,39.26,39.31,81600.0,28.3145,28.3216,28.1852,28.2211,81600.0
2012-08-23 13:30:00,39.31,39.4,39.28,39.35,61000.0,28.2211,28.2857,28.1996,28.2498,61000.0
2012-08-23 14:00:00,39.36,39.38,39.3,39.3,98400.0,28.257,28.2714,28.214,28.214,98400.0
2012-08-23 14:30:00,39.29,39.42,39.19,39.21,360700.0,28.2068,28.3001,28.135,28.1493,360700.0
2012-08-23 15:00:00,39.22,39.27,39.11,39.15,160800.0,28.1565,28.1924,28.0776,28.1063,160800.0
2012-08-23 15:30:00,39.15,39.16,39.06,39.13,487600.0,28.1063,28.1134,28.0417,28.0919,487600.0
2012-08-24 09:30:00,38.99,39.02,38.5,38.55,176500.0,27.9914,28.0129,27.6396,27.6755,176500.0
2012-08-24 10:00:00,38.55,38.63,38.53,38.53,106200.0,27.6755,27.733,27.6612,27.6612,106200.0
2012-08-24 10:30:00,38.53,38.73,38.52,38.65,72700.0,27.6612,27.8047,27.654,27.7473,72700.0
2012-08-24 11:00:00,38.66,38.93,38.63,38.8,202000.0,27.7545,27.9483,27.733,27.855,202000.0
2012-08-24 11:30:00,38.81,38.85,38.64,38.68,85400.0,27.8622,27.8909,27.7401,27.7688,85400.0
2012-08-24 12:00:00,38.68,38.75,38.68,38.75,95200.0,27.7688,27.8191,27.7688,27.8191,95200.0
2012-08-24 12:30:00,38.75,38.77,38.7,38.73,216400.0,27.8191,27.8335,27.7832,27.8047,216400.0
2012-08-24 13:00:00,38.73,38.73,38.68,38.69,62100.0,27.8047,27.8047,27.7688,27.776,62100.0
2012-08-24 13:30:00,38.69,38.77,38.67,38.67,416900.0,27.776,27.8335,27.7617,27.7617,416900.0
2012-08-24 14:00:00,38.67,38.71,38.66,38.7,80900.0,27.7617,27.7904,27.7545,27.7832,80900.0
2012-08-24 14:30:00,38.7,38.71,38.6,38.67,79900.0,27.7832,27.7904,27.7114,27.7617,79900.0
2012-08-24 15:00:00,38.66,38.71,38.66,38.69,199900.0,27.7545,27.7904,27.7545,27.776,199900.0
2012-08-24 15:30:00,38.69,38.71,38.63,38.69,619100.0,27.776,27.7904,27.733,27.776,619100.0
2012-08-27 09:30:00,38.8,38.95,38.52,38.55,82200.0,27.855,27.9627,27.654,27.6755,82200.0
2012-08-27 10:00:00,38.53,38.61,38.47,38.55,103200.0,27.6612,27.7186,27.6181,27.6755,103200.0
2012-08-27 10:30:00,38.55,38.63,38.46,38.61,195400.0,27.6755,27.733,27.6109,27.7186,195400.0
2012-08-27 11:00:00,38.62,38.7,38.57,38.6,268400.0,27.7258,27.7832,27.6899,27.7114,268400.0
2012-08-27 11:30:00,38.6,38.7,38.6,38.67,58500.0,27.7114,27.7832,27.7114,27.7617,58500.0
2012-08-27 12:00:00,38.67,38.7,38.63,38.65,58000.0,27.7617,27.7832,27.733,27.7473,58000.0
2012-08-27 12:30:00,38.65,38.69,38.6,38.63,54600.0,27.7473,27.776,27.7114,27.733,54600.0
2012-08-27 13:00:00,38.63,38.66,38.6,38.65,115700.0,27.733,27.7545,27.7114,27.7473,115700.0
2012-08-27 13:30:00,38.65,38.65,38.48,38.48,146300.0,27.7473,27.7473,27.6253,27.6253,146300.0
2012-08-27 14:00:00,38.47,38.57,38.44,38.55,92100.0,27.6181,27.6899,27.5965,27.6755,92100.0
2012-08-27 14:30:00,38.55,38.59,38.53,38.55,112900.0,27.6755,27.7042,27.6612,27.6755,112900.0
2012-08-27 15:00:00,38.55,38.59,38.52,38.56,104400.0,27.6755,27.7042,27.654,27.6827,104400.0
2012-08-27 15:30:00,38.55,38.59,38.5,38.52,276000.0,27.6755,27.7042,27.6396,27.654,276000.0
2012-08-28 09:30:00,38.36,38.56,38.27,38.3,156300.0,27.5391,27.6827,27.4745,27.496,156300.0
2012-08-28 10:00:00,38.27,38.53,38.17,38.48,185700.0,27.4745,27.6612,27.4027,27.6253,185700.0
2012-08-28 10:30:00,38.48,38.5,38.38,38.4,105400.0,27.6253,27.6396,27.5535,27.5678,105400.0
2012-08-28 11:00:00,38.4,38.44,38.34,38.41,71800.0,27.5678,27.5965,27.5248,27.575,71800.0
2012-08-28 11:30:00,38.4,38.42,38.34,38.39,131900.0,27.5678,27.5822,27.5248,27.5607,131900.0
2012-08-28 12:00:00,38.4,38.42,38.36,38.38,39200.0,27.5678,27.5822,27.5391,27.5535,39200.0
2012-08-28 12:30:00,38.37,38.37,38.28,38.3,54100.0,27.5463,27.5463,27.4817,27.496,54100.0
2012-08-28 13:00:00,38.3,38.32,38.19,38.3,60000.0,27.496,27.5104,27.4171,27.496,60000.0
2012-08-28 13:30:00,38.3,38.33,38.27,38.3,87800.0,27.496,27.5176,27.4745,27.496,87800.0
2012-08-28 14:00:00,38.3,38.41,38.29,38.4,124000.0,27.496,27.575,27.4889,27.5678,124000.0
2012-08-28 14:30:00,38.4,38.42,38.35,38.41,100200.0,27.5678,27.5822,27.5319,27.575,100200.0
2012-08-28 15:00:00,38.41,38.43,38.32,38.36,314200.0,27.575,27.5894,27.5104,27.5391,314200.0
2012-08-28 15:30:00,38.37,38.4,38.3,38.32,306500.0,27.5463,27.5678,27.496,27.5104,306500.0
2012-08-29 09:30:00,38.36,38.37,38.12,38.15,284000.0,27.5391,27.5463,27.3668,27.3884,284000.0
2012-08-29 10:00:00,38.15,38.24,38.11,38.18,106900.0,27.3884,27.453,27.3596,27.4099,106900.0
2012-08-29 10:30:00,38.18,38.23,38.1,38.17,78500.0,27.4099,27.4458,27.3525,27.4027,78500.0
2012-08-29 11:00:00,38.18,38.26,38.14,38.26,128100.0,27.4099,27.4673,27.3812,27.4673,128100.0
2012-08-29 11:30:00,38.26,38.36,38.26,38.27,120100.0,27.4673,27.5391,27.4673,27.4745,120100.0
2012-08-29 12:00:00,38.27,38.32,38.26,38.3,73700.0,27.4745,27.5104,27.4673,27.496,73700.0
2012-08-29 12:30:00,38.31,38.32,38.27,38.29,74100.0,27.5032,27.5104,27.4745,27.4889,74100.0
2012-08-29 13:00:00,38.29,38.33,38.29,38.29,87900.0,27.4889,27.5176,27.4889,27.4889,87900.0
2012-08-29 13:30:00,38.3,38.32,38.26,38.28,73600.0,27.496,27.5104,27.4673,27.4817,73600.0
2012-08-29 14:00:00,38.29,38.33,38.25,38.31,84400.0,27.4889,27.5176,27.4601,27.5032,84400.0
2012-08-29 14:30:00,38.31,38.32,38.23,38.27,78700.0,27.5032,27.5104,27.4458,27.4745,78700.0
2012-08-29 15:00:00,38.27,38.32,38.23,38.29,69100.0,27.4745,27.5104,27.4458,27.4889,69100.0
2012-08-29 15:30:00,38.28,38.31,38.19,38.25,295400.0,27.4817,27.5032,27.4171,27.4601,295400.0
2012-08-30 09:30:00,38.02,38.02,37.66,37.72,155200.0,27.295,27.295,27.0366,27.0797,155200.0
2012-08-30 10:00:00,37.72,37.73,37.55,37.57,103500.0,27.0797,27.0868,26.9576,26.972,103500.0
2012-08-30 10:30:00,37.57,37.66,37.55,37.65,91400.0,26.972,27.0366,26.9576,27.0294,91400.0
2012-08-30 11:00:00,37.66,37.79,37.63,37.76,97500.0,27.0366,27.1299,27.015,27.1084,97500.0
2012-08-30 11:30:00,37.77,37.78,37.67,37.7,57300.0,27.1155,27.1227,27.0438,27.0653,57300.0
2012-08-30 12:00:00,37.7,37.76,37.68,37.7,37100.0,27.0653,27.1084,27.0509,27.0653,37100.0
2012-08-30 12:30:00,37.7,37.76,37.69,37.75,49800.0,27.0653,27.1084,27.0581,27.1012,49800.0
2012-08-30 13:00:00,37.74,37.76,37.69,37.73,53700.0,27.094,27.1084,27.0581,27.0868,53700.0
2012-08-30 13:30:00,37.73,37.74,37.69,37.73,40100.0,27.0868,27.094,27.0581,27.0868,40100.0
2012-08-30 14:00:00,37.74,37.77,37.7,37.7,61900.0,27.094,27.1155,27.0653,27.0653,61900.0
2012-08-30 14:30:00,37.7,37.76,37.68,37.75,74100.0,27.0653,27.1084,27.0509,27.1012,74100.0
2012-08-30 15:00:00,37.75,37.77,37.69,37.72,113200.0,27.1012,27.1155,27.0581,27.0797,113200.0
2012-08-30 15:30:00,37.73,37.77,37.67,37.71,264500.0,27.0868,27.1155,27.0438,27.0725,264500.0
2012-08-31 09:30:00,37.96,38.06,37.81,37.9,143000.0,27.252,27.3237,27.1443,27.2089,143000.0
2012-08-31 10:00:00,37.89,37.97,37.65,37.8,182700.0,27.2017,27.2591,27.0294,27.1371,182700.0
2012-08-31 10:30:00,37.8,37.97,37.8,37.9,102600.0,27.1371,27.2591,27.1371,27.2089,102600.0
2012-08-31 11:00:00,37.91,38.02,37.85,37.85,133000.0,27.2161,27.295,27.173,27.173,133000.0
2012-08-31 11:30:00,37.85,37.89,37.83,37.85,62100.0,27.173,27.2017,27.1586,27.173,62100.0
2012-08-31 12:00:00,37.85,37.86,37.69,37.7,66100.0,27.173,27.1802,27.0581,27.0653,66100.0
2012-08-31 12:30:00,37.7,37.77,37.66,37.74,56900.0,27.0653,27.1155,27.0366,27.094,56900.0
2012-08-31 13:00:00,37.74,37.76,37.57,37.64,60000.0,27.094,27.1084,26.972,27.0222,60000.0
2012-08-31 13:30:00,37.63,37.77,37.62,37.67,63100.0,27.015,27.1155,27.0079,27.0438,63100.0
2012-08-31 14:00:00,37.66,37.82,37.65,37.79,125300.0,27.0366,27.1514,27.0294,27.1299,125300.0
2012-08-31 14:30:00,37.8,37.82,37.68,37.69,71000.0,27.1371,27.1514,27.0509,27.0581,71000.0
2012-08-31 15:00:00,37.69,37.7,37.58,37.6,136100.0,27.0581,27.0653,26.9791,26.9935,136100.0
2012-08-31 15:30:00,37.59,37.73,37.55,37.67,513900.0,26.9863,27.0868,26.9576,27.0438,513900.0
2012-09-04 09:30:00,37.69,37.81,37.46,37.48,141100.0,27.0581,27.1443,26.893,26.9074,141100.0
2012-09-04 10:00:00,37.45,37.46,37.16,37.3,158900.0,26.8858,26.893,26.6776,26.7781,158900.0
2012-09-04 10:30:00,37.3,37.45,37.23,37.4,126600.0,26.7781,26.8858,26.7279,26.8499,126600.0
2012-09-04 11:00:00,37.4,37.4,37.35,37.39,99700.0,26.8499,26.8499,26.814,26.8427,99700.0
2012-09-04 11:30:00,37.38,37.4,37.32,37.37,90000.0,26.8356,26.8499,26.7925,26.8284,90000.0
2012-09-04 12:00:00,37.37,37.37,37.31,37.37,77300.0,26.8284,26.8284,26.7853,26.8284,77300.0
2012-09-04 12:30:00,37.36,37.37,37.29,37.31,95700.0,26.8212,26.8284,26.771,26.7853,95700.0
2012-09-04 13:00:00,37.3,37.33,37.28,37.29,104300.0,26.7781,26.7997,26.7638,26.771,104300.0
2012-09-04 13:30:00,37.3,37.31,37.26,37.27,85700.0,26.7781,26.7853,26.7494,26.7566,85700.0
2012-09-04 14:00:00,37.28,37.36,37.26,37.32,183900.0,26.7638,26.8212,26.7494,26.7925,183900.0
2012-09-04 14:30:00,37.31,37.35,37.22,37.23,460600.0,26.7853,26.814,26.7207,26.7279,460600.0
2012-09-04 15:00:00,37.24,37.3,37.19,37.3,292800.0,26.7351,26.7781,26.6992,26.7781,292800.0
2012-09-04 15:30:00,37.3,37.31,37.08,37.14,843300.0,26.7781,26.7853,26.6202,26.6633,843300.0
2012-09-05 09:30:00,37.16,37.24,36.94,37.01,460100.0,26.6776,26.7351,26.5197,26.5699,460100.0
2012-09-05 10:00:00,37.01,37.07,36.86,37.01,354600.0,26.5699,26.613,26.4622,26.5699,354600.0
2012-09-05 10:30:00,37.01,37.03,36.9,36.92,183700.0,26.5699,26.5843,26.491,26.5053,183700.0
2012-09-05 11:00:00,36.91,37.03,36.9,37.01,373800.0,26.4981,26.5843,26.491,26.5699,373800.0
2012-09-05 11:30:00,37.0,37.02,36.96,36.97,175100.0,26.5628,26.5771,26.534,26.5412,175100.0
2012-09-05 12:00:00,36.98,37.02,36.97,37.01,160200.0,26.5484,26.5771,26.5412,26.5699,160200.0
2012-09-05 12:30:00,37.01,37.01,36.99,37.01,86600.0,26.5699,26.5699,26.5556,26.5699,86600.0
2012-09-05 13:00:00,37.01,37.01,36.98,37.0,88300.0,26.5699,26.5699,26.5484,26.5628,88300.0
2012-09-05 13:30:00,37.0,37.0,36.9,36.99,85100.0,26.5628,26.5628,26.491,26.5556,85100.0
2012-09-05 14:00:00,36.99,37.02,36.97,37.0,117900.0,26.5556,26.5771,26.5412,26.5628,117900.0
2012-09-05 14:30:00,37.0,37.01,36.96,37.0,194600.0,26.5628,26.5699,26.534,26.5628,194600.0
2012-09-05 15:00:00,37.01,37.01,36.97,37.01,207800.0,26.5699,26.5699,26.5412,26.5699,207800.0
2012-09-05 15:30:00,37.01,37.08,36.98,36.99,500400.0,26.5699,26.6202,26.5484,26.5556,500400.0
2012-09-06 09:30:00,37.24,37.53,37.2,37.38,252800.0,26.7351,26.9432,26.7063,26.8356,252800.0
2012-09-06 10:00:00,37.39,37.65,37.33,37.63,230500.0,26.8427,27.0294,26.7997,27.015,230500.0
2012-09-06 10:30:00,37.64,37.81,37.61,37.8,271000.0,27.0222,27.1443,27.0007,27.1371,271000.0
2012-09-06 11:00:00,37.8,37.85,37.74,37.76,137000.0,27.1371,27.173,27.094,27.1084,137000.0
2012-09-06 11:30:00,37.77,37.98,37.76,37.93,130900.0,27.1155,27.2663,27.1084,27.2304,130900.0
2012-09-06 12:00:00,37.93,38.0,37.89,37.98,102600.0,27.2304,27.2807,27.2017,27.2663,102600.0
2012-09-06 12:30:00,37.98,38.07,37.97,38.06,129600.0,27.2663,27.3309,27.2591,27.3237,129600.0
2012-09-06 13:00:00,38.05,38.09,37.95,37.98,239900.0,27.3166,27.3453,27.2448,27.2663,239900.0
2012-09-06 13:30:00,37.98,38.06,37.98,38.01,171800.0,27.2663,27.3237,27.2663,27.2878,171800.0
2012-09-06 14:00:00,38.01,38.06,37.98,37.99,177500.0,27.2878,27.3237,27.2663,27.2735,177500.0
2012-09-06 14:30:00,37.99,38.08,37.98,38.05,81500.0,27.2735,27.3381,27.2663,27.3166,81500.0
2012-09-06 15:00:00,38.04,38.05,37.96,38.04,105500.0,27.3094,27.3166,27.252,27.3094,105500.0
2012-09-06 15:30:00,38.03,38.16,38.03,38.09,419100.0,27.3022,27.3955,27.3022,27.3453,419100.0
2012-09-07 09:30:00,38.48,39.15,38.37,38.83,364300.0,27.6253,28.1063,27.5463,27.8765,364300.0
2012-09-07 10:00:00,38.83,39.07,38.78,39.05,205100.0,27.8765,28.0488,27.8406,28.0345,205100.0
2012-09-07 10:30:00,39.04,39.23,38.95,39.22,155200.0,28.0273,28.1637,27.9627,28.1565,155200.0
2012-09-07 11:00:00,39.21,39.21,39.01,39.02,128400.0,28.1493,28.1493,28.0058,28.0129,128400.0
2012-09-07 11:30:00,39.02,39.2,38.95,39.17,88400.0,28.0129,28.1422,27.9627,28.1206,88400.0
2012-09-07 12:00:00,39.17,39.29,39.16,39.28,133200.0,28.1206,28.2068,28.1134,28.1996,133200.0
2012-09-07 12:30:00,39.28,39.53,39.27,39.41,147300.0,28.1996,28.3791,28.1924,28.2929,147300.0
2012-09-07 13:00:00,39.42,39.43,39.35,39.39,122800.0,28.3001,28.3073,28.2498,28.2786,122800.0
2012-09-07 13:30:00,39.39,39.4,39.29,39.3,63300.0,28.2786,28.2857,28.2068,28.214,63300.0
2012-09-07 14:00:00,39.3,39.41,39.29,39.4,82000.0,28.214,28.2929,28.2068,28.2857,82000.0
2012-09-07 14:30:00,39.4,39.5,39.39,39.46,122400.0,28.2857,28.3575,28.2786,28.3288,122400.0
2012-09-07 15:00:00,39.45,39.47,39.4,39.42,169600.0,28.3216,28.336,28.2857,28.3001,169600.0
2012-09-07 15:30:00,39.41,39.44,39.28,39.4,570200.0,28.2929,28.3145,28.1996,28.2857,570200.0
2012-09-10 09:30:00,39.07,39.51,39.05,39.47,345000.0,28.0488,28.3647,28.0345,28.336,345000.0
2012-09-10 10:00:00,39.48,39.51,39.35,39.46,373700.0,28.3432,28.3647,28.2498,28.3288,373700.0
2012-09-10 10:30:00,39.46,39.5,39.43,39.43,195400.0,28.3288,28.3575,28.3073,28.3073,195400.0
2012-09-10 11:00:00,39.42,39.45,39.3,39.37,168600.0,28.3001,28.3216,28.214,28.2642,168600.0
2012-09-10 11:30:00,39.37,39.51,39.37,39.43,117500.0,28.2642,28.3647,28.2642,28.3073,117500.0
2012-09-10 12:00:00,39.43,39.46,39.32,39.38,83400.0,28.3073,28.3288,28.2283,28.2714,83400.0
2012-09-10 12:30:00,39.38,39.44,39.33,39.41,99400.0,28.2714,28.3145,28.2355,28.2929,99400.0
2012-09-10 13:00:00,39.4,39.46,39.38,39.45,74500.0,28.2857,28.3288,28.2714,28.3216,74500.0
2012-09-10 13:30:00,39.45,39.45,39.3,39.33,85200.0,28.3216,28.3216,28.214,28.2355,85200.0
2012-09-10 14:00:00,39.34,39.39,39.31,39.33,95400.0,28.2427,28.2786,28.2211,28.2355,95400.0
2012-09-10 14:30:00,39.33,39.4,39.29,39.32,138000.0,28.2355,28.2857,28.2068,28.2283,138000.0
2012-09-10 15:00:00,39.32,39.33,39.16,39.22,170900.0,28.2283,28.2355,28.1134,28.1565,170900.0
2012-09-10 15:30:00,39.22,39.25,39.04,39.14,467700.0,28.1565,28.1781,28.0273,28.0991,467700.0
2012-09-11 09:30:00,39.14,39.58,39.08,39.47,171700.0,28.0991,28.415,28.056,28.336,171700.0
2012-09-11 10:00:00,39.48,39.56,39.44,39.55,164100.0,28.3432,28.4006,28.3145,28.3934,164100.0
2012-09-11 10:30:00,39.55,39.56,39.44,39.51,241800.0,28.3934,28.4006,28.3145,28.3647,241800.0
2012-09-11 11:00:00,39.5,39.59,39.45,39.58,190000.0,28.3575,28.4221,28.3216,28.415,190000.0
2012-09-11 11:30:00,39.58,39.58,39.45,39.46,144700.0,28.415,28.415,28.3216,28.3288,144700.0
2012-09-11 12:00:00,39.48,39.49,39.4,39.47,63100.0,28.3432,28.3504,28.2857,28.336,63100.0
2012-09-11 12:30:00,39.45,39.48,39.41,39.46,65300.0,28.3216,28.3432,28.2929,28.3288,65300.0
2012-09-11 13:00:00,39.45,39.49,39.33,39.35,131200.0,28.3216,28.3504,28.2355,28.2498,131200.0
2012-09-11 13:30:00,39.35,39.46,39.32,39.38,67900.0,28.2498,28.3288,28.2283,28.2714,67900.0
2012-09-11 14:00:00,39.38,39.46,39.35,39.42,91200.0,28.2714,28.3288,28.2498,28.3001,91200.0
2012-09-11 14:30:00,39.42,39.42,39.3,39.39,102400.0,28.3001,28.3001,28.214,28.2786,102400.0
2012-09-11 15:00:00,39.39,39.39,39.28,39.3,109200.0,28.2786,28.2786,28.1996,28.214,109200.0
2012-09-11 15:30:00,39.3,39.35,39.23,39.28,318000.0,28.214,28.2498,28.1637,28.1996,318000.0
2012-09-12 09:30:00,39.43,39.49,39.11,39.3,247500.0,28.3073,28.3504,28.0776,28.214,247500.0
2012-09-12 10:00:00,39.29,39.3,38.72,38.75,308100.0,28.2068,28.214,27.7976,27.8191,308100.0
2012-09-12 10:30:00,38.76,38.94,38.61,38.94,232500.0,27.8263,27.9555,27.7186,27.9555,232500.0
2012-09-12 11:00:00,38.94,39.05,38.89,39.02,146200.0,27.9555,28.0345,27.9196,28.0129,146200.0
2012-09-12 11:30:00,39.01,39.03,38.91,38.91,96700.0,28.0058,28.0201,27.934,27.934,96700.0
2012-09-12 12:00:00,38.91,38.94,38.84,38.9,127500.0,27.934,27.9555,27.8837,27.9268,127500.0
2012-09-12 12:30:00,38.92,38.98,38.88,38.94,107300.0,27.9411,27.9842,27.9124,27.9555,107300.0
2012-09-12 13:00:00,38.93,39.06,38.85,39.02,185300.0,27.9483,28.0417,27.8909,28.0129,185300.0
2012-09-12 13:30:00,39.02,39.07,38.96,39.03,162100.0,28.0129,28.0488,27.9699,28.0201,162100.0
2012-09-12 14:00:00,39.04,39.05,38.93,39.01,88700.0,28.0273,28.0345,27.9483,28.0058,88700.0
2012-09-12 14:30:00,39.02,39.07,38.91,39.0,270100.0,28.0129,28.0488,27.934,27.9986,270100.0
2012-09-12 15:00:00,39.0,39.04,38.84,39.04,112000.0,27.9986,28.0273,27.8837,28.0273,112000.0
2012-09-12 15:30:00,39.03,39.04,38.89,39.0,342000.0,28.0201,28.0273,27.9196,27.9986,342000.0
2012-09-13 09:30:00,38.87,38.97,38.7,38.81,174800.0,27.9053,27.977,27.7832,27.8622,174800.0
2012-09-13 10:00:00,38.82,39.04,38.82,38.97,180500.0,27.8694,28.0273,27.8694,27.977,180500.0
2012-09-13 10:30:00,38.96,39.2,38.94,39.2,109600.0,27.9699,28.1422,27.9555,28.1422,109600.0
2012-09-13 11:00:00,39.2,39.36,39.2,39.33,145800.0,28.1422,28.257,28.1422,28.2355,145800.0
2012-09-13 11:30:00,39.33,39.36,39.19,39.26,220800.0,28.2355,28.257,28.135,28.1852,220800.0
2012-09-13 12:00:00,39.25,39.25,39.04,39.13,97000.0,28.1781,28.1781,28.0273,28.0919,97000.0
2012-09-13 12:30:00,39.11,39.76,39.05,39.74,292100.0,28.0776,28.5442,28.0345,28.5298,292100.0
2012-09-13 13:00:00,39.78,39.99,39.76,39.98,235000.0,28.5586,28.7093,28.5442,28.7021,235000.0
2012-09-13 13:30:00,39.99,40.18,39.97,39.99,166200.0,28.7093,28.8457,28.695,28.7093,166200.0
2012-09-13 14:00:00,40.0,40.47,39.98,40.46,208200.0,28.7165,29.0539,28.7021,29.0467,208200.0
2012-09-13 14:30:00,40.45,40.46,40.28,40.35,221400.0,29.0396,29.0467,28.9175,28.9678,221400.0
2012-09-13 15:00:00,40.35,40.51,40.3,40.42,301100.0,28.9678,29.0826,28.9319,29.018,301100.0
2012-09-13 15:30:00,40.42,40.56,40.41,40.48,746000.0,29.018,29.1185,29.0108,29.0611,746000.0
2012-09-14 09:30:00,40.78,40.93,40.52,40.82,289700.0,29.2765,29.3842,29.0898,29.3052,289700.0
2012-09-14 10:00:00,40.82,40.92,40.73,40.87,378700.0,29.3052,29.377,29.2406,29.3411,378700.0
2012-09-14 10:30:00,40.86,40.87,40.57,40.66,218400.0,29.3339,29.3411,29.1257,29.1903,218400.0
2012-09-14 11:00:00,40.66,40.8,40.6,40.72,181600.0,29.1903,29.2908,29.1472,29.2334,181600.0
2012-09-14 11:30:00,40.74,40.87,40.62,40.65,185700.0,29.2477,29.3411,29.1616,29.1831,185700.0
2012-09-14 12:00:00,40.65,40.76,40.63,40.73,131400.0,29.1831,29.2621,29.1688,29.2406,131400.0
2012-09-14 12:30:00,40.73,40.73,40.53,40.53,176000.0,29.2406,29.2406,29.097,29.097,176000.0
2012-09-14 13:00:00,40.54,40.57,40.39,40.4,128700.0,29.1042,29.1257,28.9965,29.0037,128700.0
2012-09-14 13:30:00,40.4,40.57,40.35,40.56,116900.0,29.0037,29.1257,28.9678,29.1185,116900.0
2012-09-14 14:00:00,40.55,40.64,40.48,40.64,141800.0,29.1113,29.176,29.0611,29.176,141800.0
2012-09-14 14:30:00,40.62,40.77,40.58,40.72,141800.0,29.1616,29.2693,29.1329,29.2334,141800.0
2012-09-14 15:00:00,40.73,40.78,40.53,40.59,154300.0,29.2406,29.2765,29.097,29.1401,154300.0
2012-09-14 15:30:00,40.6,40.75,40.54,40.74,407200.0,29.1472,29.2549,29.1042,29.2477,407200.0
2012-09-17 09:30:00,40.58,40.59,39.79,39.98,293300.0,29.1329,29.1401,28.5657,28.7021,293300.0
2012-09-17 10:00:00,39.99,40.1,39.81,40.08,201700.0,28.7093,28.7883,28.5801,28.7739,201700.0
2012-09-17 10:30:00,40.09,40.2,39.89,40.14,117700.0,28.7811,28.8601,28.6375,28.817,117700.0
2012-09-17 11:00:00,40.14,40.34,40.11,40.27,106300.0,28.817,28.9606,28.7955,28.9103,106300.0
2012-09-17 11:30:00,40.28,40.35,40.18,40.23,67800.0,28.9175,28.9678,28.8457,28.8816,67800.0
2012-09-17 12:00:00,40.22,40.34,40.21,40.33,203900.0,28.8744,28.9606,28.8673,28.9534,203900.0
2012-09-17 12:30:00,40.32,40.38,40.27,40.27,89100.0,28.9462,28.9893,28.9103,28.9103,89100.0
2012-09-17 13:00:00,40.28,40.28,40.12,40.13,94700.0,28.9175,28.9175,28.8026,28.8098,94700.0
2012-09-17 13:30:00,40.14,40.14,39.92,40.0,135400.0,28.817,28.817,28.6591,28.7165,135400.0
2012-09-17 14:00:00,39.99,40.0,39.81,39.87,169500.0,28.7093,28.7165,28.5801,28.6232,169500.0
2012-09-17 14:30:00,39.87,39.91,39.75,39.76,131500.0,28.6232,28.6519,28.537,28.5442,131500.0
2012-09-17 15:00:00,39.76,39.8,39.61,39.64,175300.0,28.5442,28.5729,28.4365,28.458,175300.0
2012-09-17 15:30:00,39.64,39.84,39.63,39.83,711600.0,28.458,28.6016,28.4509,28.5944,711600.0
2012-09-18 09:30:00,39.69,39.73,38.9,39.52,566800.0,28.4939,28.5227,27.9268,28.3719,566800.0
2012-09-18 10:00:00,39.52,39.75,39.33,39.53,367100.0,28.3719,28.537,28.2355,28.3791,367100.0
2012-09-18 10:30:00,39.54,39.85,39.5,39.85,308100.0,28.3863,28.6088,28.3575,28.6088,308100.0
2012-09-18 11:00:00,39.86,39.87,39.59,39.75,267500.0,28.616,28.6232,28.4221,28.537,267500.0
2012-09-18 11:30:00,39.73,39.75,39.6,39.61,182300.0,28.5227,28.537,28.4293,28.4365,182300.0
2012-09-18 12:00:00,39.6,39.77,39.6,39.69,145200.0,28.4293,28.5514,28.4293,28.4939,145200.0
2012-09-18 12:30:00,39.7,39.7,39.62,39.64,85700.0,28.5011,28.5011,28.4437,28.458,85700.0
2012-09-18 13:00:00,39.64,39.7,39.53,39.55,150700.0,28.458,28.5011,28.3791,28.3934,150700.0
2012-09-18 13:30:00,39.55,39.59,39.46,39.46,121900.0,28.3934,28.4221,28.3288,28.3288,121900.0
2012-09-18 14:00:00,39.46,39.7,39.45,39.6,108900.0,28.3288,28.5011,28.3216,28.4293,108900.0
2012-09-18 14:30:00,39.61,39.78,39.58,39.74,131700.0,28.4365,28.5586,28.415,28.5298,131700.0
2012-09-18 15:00:00,39.75,39.84,39.72,39.83,135400.0,28.537,28.6016,28.5155,28.5944,135400.0
2012-09-18 15:30:00,39.83,39.88,39.76,39.83,358800.0,28.5944,28.6303,28.5442,28.5944,358800.0
2012-09-19 09:30:00,39.86,39.92,39.46,39.64,207400.0,28.616,28.6591,28.3288,28.458,207400.0
2012-09-19 10:00:00,39.64,39.88,39.64,39.67,147600.0,28.458,28.6303,28.458,28.4796,147600.0
2012-09-19 10:30:00,39.65,39.75,39.58,39.62,127700.0,28.4652,28.537,28.415,28.4437,127700.0
2012-09-19 11:00:00,39.62,39.81,39.55,39.78,112800.0,28.4437,28.5801,28.3934,28.5586,112800.0
2012-09-19 11:30:00,39.77,39.77,39.59,39.59,117500.0,28.5514,28.5514,28.4221,28.4221,117500.0
2012-09-19 12:00:00,39.59,39.65,39.51,39.64,103200.0,28.4221,28.4652,28.3647,28.458,103200.0
2012-09-19 12:30:00,39.64,39.67,39.5,39.52,109600.0,28.458,28.4796,28.3575,28.3719,109600.0
2012-09-19 13:00:00,39.52,39.59,39.4,39.41,111900.0,28.3719,28.4221,28.2857,28.2929,111900.0
2012-09-19 13:30:00,39.41,39.55,39.4,39.52,141400.0,28.2929,28.3934,28.2857,28.3719,141400.0
2012-09-19 14:00:00,39.53,39.66,39.51,39.61,120600.0,28.3791,28.4724,28.3647,28.4365,120600.0
2012-09-19 14:30:00,39.61,39.65,39.56,39.64,96400.0,28.4365,28.4652,28.4006,28.458,96400.0
2012-09-19 15:00:00,39.64,39.64,39.51,39.59,157500.0,28.458,28.458,28.3647,28.4221,157500.0
2012-09-19 15:30:00,39.58,39.67,39.54,39.58,311200.0,28.415,28.4796,28.3863,28.415,311200.0
2012-09-20 09:30:00,39.23,39.26,38.8,38.95,267200.0,28.1637,28.1852,27.855,27.9627,267200.0
2012-09-20 10:00:00,38.95,39.23,38.91,39.05,167700.0,27.9627,28.1637,27.934,28.0345,167700.0
2012-09-20 10:30:00,39.05,39.11,38.94,39.11,194800.0,28.0345,28.0776,27.9555,28.0776,194800.0
2012-09-20 11:00:00,39.11,39.36,39.07,39.32,167400.0,28.0776,28.257,28.0488,28.2283,167400.0
2012-09-20 11:30:00,39.31,39.48,39.29,39.46,100000.0,28.2211,28.3432,28.2068,28.3288,100000.0
2012-09-20 12:00:00,39.46,39.52,39.39,39.45,92700.0,28.3288,28.3719,28.2786,28.3216,92700.0
2012-09-20 12:30:00,39.44,39.49,39.32,39.39,93200.0,28.3145,28.3504,28.2283,28.2786,93200.0
2012-09-20 13:00:00,39.39,39.43,39.34,39.43,53500.0,28.2786,28.3073,28.2427,28.3073,53500.0
2012-09-20 13:30:00,39.44,39.46,39.38,39.42,79400.0,28.3145,28.3288,28.2714,28.3001,79400.0
2012-09-20 14:00:00,39.41,39.47,39.35,39.42,73200.0,28.2929,28.336,28.2498,28.3001,73200.0
2012-09-20 14:30:00,39.42,39.47,39.38,39.47,70900.0,28.3001,28.336,28.2714,28.336,70900.0
2012-09-20 15:00:00,39.45,39.57,39.43,39.55,119500.0,28.3216,28.4078,28.3073,28.3934,119500.0
2012-09-20 15:30:00,39.55,39.69,39.52,39.67,606600.0,28.3934,28.4939,28.3719,28.4796,606600.0
2012-09-21 09:30:00,39.93,39.99,39.62,39.69,516500.0,28.6662,28.7093,28.4437,28.4939,516500.0
2012-09-21 10:00:00,39.7,39.71,39.5,39.58,134900.0,28.5011,28.5083,28.3575,28.415,134900.0
2012-09-21 10:30:00,39.59,39.7,39.43,39.46,149700.0,28.4221,28.5011,28.3073,28.3288,149700.0
2012-09-21 11:00:00,39.45,39.5,39.42,39.48,131800.0,28.3216,28.3575,28.3001,28.3432,131800.0
2012-09-21 11:30:00,39.48,39.59,39.47,39.54,91100.0,28.3432,28.4221,28.336,28.3863,91100.0
2012-09-21 12:00:00,39.54,39.58,39.5,39.56,93200.0,28.3863,28.415,28.3575,28.4006,93200.0
2012-09-21 12:30:00,39.57,39.65,39.53,39.55,44800.0,28.4078,28.4652,28.3791,28.3934,44800.0
2012-09-21 13:00:00,39.56,39.6,39.49,39.49,71300.0,28.4006,28.4293,28.3504,28.3504,71300.0
2012-09-21 13:30:00,39.49,39.66,39.49,39.66,103200.0,28.3504,28.4724,28.3504,28.4724,103200.0
2012-09-21 14:00:00,39.65,39.66,39.46,39.52,103800.0,28.4652,28.4724,28.3288,28.3719,103800.0
2012-09-21 14:30:00,39.52,39.62,39.5,39.56,107200.0,28.3719,28.4437,28.3575,28.4006,107200.0
2012-09-21 15:00:00,39.56,39.62,39.51,39.54,148300.0,28.4006,28.4437,28.3647,28.3863,148300.0
2012-09-21 15:30:00,39.54,39.56,39.42,39.46,461800.0,28.3863,28.4006,28.3001,28.3288,461800.0
2012-09-24 09:30:00,39.38,39.38,39.06,39.17,251300.0,28.2714,28.2714,28.0417,28.1206,251300.0
2012-09-24 10:00:00,39.16,39.31,39.15,39.26,123100.0,28.1134,28.2211,28.1063,28.1852,123100.0
2012-09-24 10:30:00,39.25,39.44,39.25,39.43,124600.0,28.1781,28.3145,28.1781,28.3073,124600.0
2012-09-24 11:00:00,39.43,39.53,39.35,39.49,153300.0,28.3073,28.3791,28.2498,28.3504,153300.0
2012-09-24 11:30:00,39.49,39.54,39.34,39.35,100600.0,28.3504,28.3863,28.2427,28.2498,100600.0
2012-09-24 12:00:00,39.34,39.37,39.29,39.33,87000.0,28.2427,28.2642,28.2068,28.2355,87000.0
2012-09-24 12:30:00,39.34,39.4,39.27,39.36,77600.0,28.2427,28.2857,28.1924,28.257,77600.0
2012-09-24 13:00:00,39.38,39.46,39.32,39.4,79900.0,28.2714,28.3288,28.2283,28.2857,79900.0
2012-09-24 13:30:00,39.41,39.41,39.31,39.33,69200.0,28.2929,28.2929,28.2211,28.2355,69200.0
2012-09-24 14:00:00,39.33,39.64,39.32,39.62,167600.0,28.2355,28.458,28.2283,28.4437,167600.0
2012-09-24 14:30:00,39.63,39.75,39.54,39.64,148500.0,28.4509,28.537,28.3863,28.458,148500.0
2012-09-24 15:00:00,39.65,39.76,39.58,39.75,221000.0,28.4652,28.5442,28.415,28.537,221000.0
2012-09-24 15:30:00,39.74,39.75,39.55,39.55,375400.0,28.5298,28.537,28.3934,28.3934,375400.0
2012-09-25 09:30:00,39.64,39.86,39.52,39.63,110100.0,28.458,28.616,28.3719,28.4509,110100.0
2012-09-25 10:00:00,39.64,39.8,39.5,39.58,154400.0,28.458,28.5729,28.3575,28.415,154400.0
2012-09-25 10:30:00,39.58,39.61,39.44,39.53,172400.0,28.415,28.4365,28.3145,28.3791,172400.0
2012-09-25 11:00:00,39.52,39.53,39.4,39.43,132000.0,28.3719,28.3791,28.2857,28.3073,132000.0
2012-09-25 11:30:00,39.44,39.44,39.19,39.24,135500.0,28.3145,28.3145,28.135,28.1709,135500.0
2012-09-25 12:00:00,39.24,39.27,39.04,39.13,220100.0,28.1709,28.1924,28.0273,28.0919,220100.0
2012-09-25 12:30:00,39.13,39.2,38.87,39.05,183900.0,28.0919,28.1422,27.9053,28.0345,183900.0
2012-09-25 13:00:00,39.05,39.06,38.85,38.89,312100.0,28.0345,28.0417,27.8909,27.9196,312100.0
2012-09-25 13:30:00,38.9,38.99,38.76,38.85,137300.0,27.9268,27.9914,27.8263,27.8909,137300.0
2012-09-25 14:00:00,38.85,38.86,38.62,38.71,225200.0,27.8909,27.8981,27.7258,27.7904,225200.0
2012-09-25 14:30:00,38.71,38.77,38.54,38.54,208100.0,27.7904,27.8335,27.6683,27.6683,208100.0
2012-09-25 15:00:00,38.55,38.61,38.36,38.49,293700.0,27.6755,27.7186,27.5391,27.6324,293700.0
2012-09-25 15:30:00,38.49,38.54,38.32,38.4,648000.0,27.6324,27.6683,27.5104,27.5678,648000.0
2012-09-26 09:30:00,38.13,38.22,37.7,38.17,248000.0,27.6363,27.7015,27.3246,27.6653,248000.0
2012-09-26 10:00:00,38.17,38.17,37.9,37.91,162400.0,27.6653,27.6653,27.4696,27.4769,162400.0
2012-09-26 10:30:00,37.92,37.98,37.78,37.81,162100.0,27.4841,27.5276,27.3826,27.4044,162100.0
2012-09-26 11:00:00,37.82,38.14,37.82,38.11,179900.0,27.4116,27.6436,27.4116,27.6218,179900.0
2012-09-26 11:30:00,38.12,38.21,37.97,38.16,130100.0,27.6291,27.6943,27.5203,27.6581,130100.0
2012-09-26 12:00:00,38.16,38.37,38.16,38.28,192100.0,27.6581,27.8103,27.6581,27.745,192100.0
2012-09-26 12:30:00,38.29,38.3,38.17,38.25,112900.0,27.7523,27.7595,27.6653,27.7233,112900.0
2012-09-26 13:00:00,38.26,38.48,38.22,38.41,94200.0,27.7305,27.89,27.7015,27.8393,94200.0
2012-09-26 13:30:00,38.42,38.44,38.13,38.13,113800.0,27.8465,27.861,27.6363,27.6363,113800.0
2012-09-26 14:00:00,38.14,38.41,38.14,38.28,122900.0,27.6436,27.8393,27.6436,27.745,122900.0
2012-09-26 14:30:00,38.28,38.32,38.11,38.23,132100.0,27.745,27.774,27.6218,27.7088,132100.0
2012-09-26 15:00:00,38.23,38.23,38.05,38.09,161200.0,27.7088,27.7088,27.5783,27.6073,161200.0
2012-09-26 15:30:00,38.09,38.17,38.03,38.1,407600.0,27.6073,27.6653,27.5638,27.6146,407600.0
2012-09-27 09:30:00,38.42,38.57,38.12,38.23,169000.0,27.8465,27.9552,27.6291,27.7088,169000.0
2012-09-27 10:00:00,38.19,38.25,37.89,37.99,286500.0,27.6798,27.7233,27.4624,27.5348,286500.0
2012-09-27 10:30:00,37.99,38.18,37.87,38.1,163700.0,27.5348,27.6725,27.4479,27.6146,163700.0
2012-09-27 11:00:00,38.1,38.15,37.94,38.05,91900.0,27.6146,27.6508,27.4986,27.5783,91900.0
2012-09-27 11:30:00,38.06,38.26,37.95,38.23,158600.0,27.5856,27.7305,27.5058,27.7088,158600.0
2012-09-27 12:00:00,38.24,38.38,38.18,38.37,143200.0,27.716,27.8175,27.6725,27.8103,143200.0
2012-09-27 12:30:00,38.37,38.39,38.26,38.31,64400.0,27.8103,27.8248,27.7305,27.7668,64400.0
2012-09-27 13:00:00,38.31,38.44,38.27,38.4,80700.0,27.7668,27.861,27.7378,27.832,80700.0
2012-09-27 13:30:00,38.4,38.5,38.36,38.45,175000.0,27.832,27.9045,27.803,27.8682,175000.0
2012-09-27 14:00:00,38.46,38.5,38.44,38.48,95900.0,27.8755,27.9045,27.861,27.89,95900.0
2012-09-27 14:30:00,38.47,38.52,38.4,38.44,109700.0,27.8827,27.919,27.832,27.861,109700.0
2012-09-27 15:00:00,38.43,38.47,38.37,38.4,106400.0,27.8537,27.8827,27.8103,27.832,106400.0
2012-09-27 15:30:00,38.41,38.49,38.34,38.35,462900.0,27.8393,27.8972,27.7885,27.7958,462900.0
2012-09-28 09:30:00,38.17,38.26,37.98,38.09,129500.0,27.6653,27.7305,27.5276,27.6073,129500.0
2012-09-28 10:00:00,38.1,38.33,38.08,38.2,145500.0,27.6146,27.7813,27.6001,27.687,145500.0
2012-09-28 10:30:00,38.19,38.31,38.16,38.24,95600.0,27.6798,27.7668,27.6581,27.716,95600.0
2012-09-28 11:00:00,38.25,38.25,38.06,38.09,103300.0,27.7233,27.7233,27.5856,27.6073,103300.0
2012-09-28 11:30:00,38.09,38.27,38.07,38.15,70000.0,27.6073,27.7378,27.5928,27.6508,70000.0
2012-09-28 12:00:00,38.15,38.37,38.14,38.21,68000.0,27.6508,27.8103,27.6436,27.6943,68000.0
2012-09-28 12:30:00,38.23,38.25,38.09,38.09,62400.0,27.7088,27.7233,27.6073,27.6073,62400.0
2012-09-28 13:00:00,38.09,38.18,38.06,38.15,69000.0,27.6073,27.6725,27.5856,27.6508,69000.0
2012-09-28 13:30:00,38.17,38.32,38.16,38.32,48000.0,27.6653,27.774,27.6581,27.774,48000.0
2012-09-28 14:00:00,38.32,38.33,38.25,38.25,45400.0,27.774,27.7813,27.7233,27.7233,45400.0
2012-09-28 14:30:00,38.26,38.3,38.21,38.22,55000.0,27.7305,27.7595,27.6943,27.7015,55000.0
2012-09-28 15:00:00,38.22,38.31,38.19,38.21,99600.0,27.7015,27.7668,27.6798,27.6943,99600.0
2012-09-28 15:30:00,38.21,38.33,38.13,38.25,428900.0,27.6943,27.7813,27.6363,27.7233,428900.0
2012-10-01 09:30:00,38.42,38.55,38.36,38.47,92300.0,27.8465,27.9407,27.803,27.8827,92300.0
2012-10-01 10:00:00,38.5,39.05,38.5,38.69,192200.0,27.9045,28.3031,27.9045,28.0422,192200.0
2012-10-01 10:30:00,38.69,38.84,38.65,38.69,102600.0,28.0422,28.1509,28.0132,28.0422,102600.0
2012-10-01 11:00:00,38.7,38.78,38.62,38.67,111100.0,28.0494,28.1074,27.9915,28.0277,111100.0
2012-10-01 11:30:00,38.67,38.71,38.55,38.61,67400.0,28.0277,28.0567,27.9407,27.9842,67400.0
2012-10-01 12:00:00,38.61,38.7,38.58,38.7,49000.0,27.9842,28.0494,27.9625,28.0494,49000.0
2012-10-01 12:30:00,38.7,38.71,38.5,38.55,94000.0,28.0494,28.0567,27.9045,27.9407,94000.0
2012-10-01 13:00:00,38.56,38.56,38.39,38.54,95000.0,27.948,27.948,27.8248,27.9335,95000.0
2012-10-01 13:30:00,38.54,38.59,38.44,38.57,79300.0,27.9335,27.9697,27.861,27.9552,79300.0
2012-10-01 14:00:00,38.58,38.59,38.42,38.46,113000.0,27.9625,27.9697,27.8465,27.8755,113000.0
2012-10-01 14:30:00,38.47,38.52,38.41,38.5,60800.0,27.8827,27.919,27.8393,27.9045,60800.0
2012-10-01 15:00:00,38.5,38.51,38.17,38.25,178900.0,27.9045,27.9117,27.6653,27.7233,178900.0
2012-10-01 15:30:00,38.25,38.36,38.15,38.27,521300.0,27.7233,27.803,27.6508,27.7378,521300.0
2012-10-02 09:30:00,38.45,38.59,38.14,38.15,142800.0,27.8682,27.9697,27.6436,27.6508,142800.0
2012-10-02 10:00:00,38.15,38.22,38.0,38.2,78300.0,27.6508,27.7015,27.5421,27.687,78300.0
2012-10-02 10:30:00,38.21,38.28,37.99,38.03,114200.0,27.6943,27.745,27.5348,27.5638,114200.0
2012-10-02 11:00:00,38.01,38.1,37.97,38.04,113100.0,27.5493,27.6146,27.5203,27.5711,113100.0
2012-10-02 11:30:00,38.05,38.12,37.83,37.94,195700.0,27.5783,27.6291,27.4189,27.4986,195700.0
2012-10-02 12:00:00,37.92,38.05,37.91,37.97,97300.0,27.4841,27.5783,27.4769,27.5203,97300.0
2012-10-02 12:30:00,37.97,37.99,37.9,37.94,54100.0,27.5203,27.5348,27.4696,27.4986,54100.0
2012-10-02 13:00:00,37.94,37.96,37.85,37.87,51100.0,27.4986,27.5131,27.4334,27.4479,51100.0
2012-10-02 13:30:00,37.88,37.97,37.8,37.88,82300.0,27.4551,27.5203,27.3971,27.4551,82300.0
2012-10-02 14:00:00,37.86,37.93,37.75,37.78,99100.0,27.4406,27.4914,27.3609,27.3826,99100.0
2012-10-02 14:30:00,37.78,37.78,37.7,37.72,120700.0,27.3826,27.3826,27.3246,27.3391,120700.0
2012-10-02 15:00:00,37.71,37.8,37.7,37.78,146500.0,27.3319,27.3971,27.3246,27.3826,146500.0
2012-10-02 15:30:00,37.79,37.86,37.76,37.82,442700.0,27.3899,27.4406,27.3681,27.4116,442700.0
2012-10-03 09:30:00,37.92,38.18,37.73,37.78,118900.0,27.4841,27.6725,27.3464,27.3826,118900.0
2012-10-03 10:00:00,37.77,37.96,37.71,37.93,99200.0,27.3754,27.5131,27.3319,27.4914,99200.0
2012-10-03 10:30:00,37.92,37.92,37.7,37.74,97100.0,27.4841,27.4841,27.3246,27.3536,97100.0
2012-10-03 11:00:00,37.76,38.03,37.75,37.98,107400.0,27.3681,27.5638,27.3609,27.5276,107400.0
2012-10-03 11:30:00,38.01,38.11,37.95,38.1,65700.0,27.5493,27.6218,27.5058,27.6146,65700.0
2012-10-03 12:00:00,38.09,38.16,38.08,38.12,70400.0,27.6073,27.6581,27.6001,27.6291,70400.0
2012-10-03 12:30:00,38.12,38.16,38.0,38.0,38700.0,27.6291,27.6581,27.5421,27.5421,38700.0
2012-10-03 13:00:00,38.0,38.06,37.98,38.03,50300.0,27.5421,27.5856,27.5276,27.5638,50300.0
2012-10-03 13:30:00,38.03,38.03,37.89,37.95,93600.0,27.5638,27.5638,27.4624,27.5058,93600.0
2012-10-03 14:00:00,37.96,37.98,37.86,37.88,80600.0,27.5131,27.5276,27.4406,27.4551,80600.0
2012-10-03 14:30:00,37.88,38.0,37.88,37.9,54600.0,27.4551,27.5421,27.4551,27.4696,54600.0
2012-10-03 15:00:00,37.91,37.94,37.81,37.93,128900.0,27.4769,27.4986,27.4044,27.4914,128900.0
2012-10-03 15:30:00,37.93,38.01,37.88,37.98,199800.0,27.4914,27.5493,27.4551,27.5276,199800.0
2012-10-04 09:30:00,38.22,38.47,38.22,38.43,170400.0,27.7015,27.8827,27.7015,27.8537,170400.0
2012-10-04 10:00:00,38.42,38.78,38.4,38.61,275200.0,27.8465,28.1074,27.832,27.9842,275200.0
2012-10-04 10:30:00,38.61,38.82,38.59,38.76,128700.0,27.9842,28.1364,27.9697,28.0929,128700.0
2012-10-04 11:00:00,38.76,38.84,38.5,38.53,214600.0,28.0929,28.1509,27.9045,27.9262,214600.0
2012-10-04 11:30:00,38.52,38.59,38.45,38.46,131700.0,27.919,27.9697,27.8682,27.8755,131700.0
2012-10-04 12:00:00,38.46,38.66,38.46,38.61,51500.0,27.8755,28.0204,27.8755,27.9842,51500.0
2012-10-04 12:30:00,38.63,38.65,38.55,38.65,70200.0,27.9987,28.0132,27.9407,28.0132,70200.0
2012-10-04 13:00:00,38.65,38.82,38.61,38.78,90300.0,28.0132,28.1364,27.9842,28.1074,90300.0
2012-10-04 13:30:00,38.79,38.94,38.79,38.85,81300.0,28.1147,28.2234,28.1147,28.1582,81300.0
2012-10-04 14:00:00,38.85,38.89,38.69,38.69,123100.0,28.1582,28.1872,28.0422,28.0422,123100.0
2012-10-04 14:30:00,38.69,38.74,38.65,38.73,55200.0,28.0422,28.0784,28.0132,28.0712,55200.0
2012-10-04 15:00:00,38.72,38.75,38.56,38.57,107800.0,28.0639,28.0857,27.948,27.9552,107800.0
2012-10-04 15:30:00,38.58,38.65,38.57,38.65,246300.0,27.9625,28.0132,27.9552,28.0132,246300.0
2012-10-05 09:30:00,38.93,39.11,38.71,38.87,147700.0,28.2161,28.3466,28.0567,28.1727,147700.0
2012-10-05 10:00:00,38.85,38.94,38.71,38.88,77600.0,28.1582,28.2234,28.0567,28.1799,77600.0
2012-10-05 10:30:00,38.89,38.93,38.79,38.87,81500.0,28.1872,28.2161,28.1147,28.1727,81500.0
2012-10-05 11:00:00,38.87,38.9,38.72,38.73,75800.0,28.1727,28.1944,28.0639,28.0712,75800.0
2012-10-05 11:30:00,38.74,38.77,38.65,38.69,55600.0,28.0784,28.1002,28.0132,28.0422,55600.0
2012-10-05 12:00:00,38.7,38.74,38.63,38.72,50900.0,28.0494,28.0784,27.9987,28.0639,50900.0
2012-10-05 12:30:00,38.72,38.77,38.68,38.72,24800.0,28.0639,28.1002,28.0349,28.0639,24800.0
2012-10-05 13:00:00,38.72,38.74,38.62,38.63,96400.0,28.0639,28.0784,27.9915,27.9987,96400.0
2012-10-05 13:30:00,38.63,38.64,38.53,38.62,61000.0,27.9987,28.006,27.9262,27.9915,61000.0
2012-10-05 14:00:00,38.62,38.7,38.6,38.65,55200.0,27.9915,28.0494,27.977,28.0132,55200.0
2012-10-05 14:30:00,38.65,38.65,38.5,38.52,50600.0,28.0132,28.0132,27.9045,27.919,50600.0
2012-10-05 15:00:00,38.52,38.6,38.46,38.56,89200.0,27.919,27.977,27.8755,27.948,89200.0
2012-10-05 15:30:00,38.58,38.6,38.43,38.58,224800.0,27.9625,27.977,27.8537,27.9625,224800.0
2012-10-08 09:30:00,38.32,38.94,38.2,38.87,187000.0,27.774,28.2234,27.687,28.1727,187000.0
2012-10-08 10:00:00,38.87,38.95,38.77,38.86,111200.0,28.1727,28.2306,28.1002,28.1654,111200.0
2012-10-08 10:30:00,38.85,39.13,38.8,39.09,109800.0,28.1582,28.3611,28.1219,28.3321,109800.0
2012-10-08 11:00:00,39.07,39.19,38.99,39.14,261800.0,28.3176,28.4046,28.2596,28.3683,261800.0
2012-10-08 11:30:00,39.14,39.2,39.1,39.19,91100.0,28.3683,28.4118,28.3394,28.4046,91100.0
2012-10-08 12:00:00,39.19,39.2,39.12,39.16,61000.0,28.4046,28.4118,28.3539,28.3828,61000.0
2012-10-08 12:30:00,39.16,39.18,39.12,39.17,76500.0,28.3828,28.3973,28.3539,28.3901,76500.0
2012-10-08 13:00:00,39.17,39.22,39.14,39.14,108700.0,28.3901,28.4263,28.3683,28.3683,108700.0
2012-10-08 13:30:00,39.13,39.15,39.03,39.07,115000.0,28.3611,28.3756,28.2886,28.3176,115000.0
2012-10-08 14:00:00,39.08,39.21,39.06,39.18,116800.0,28.3249,28.4191,28.3104,28.3973,116800.0
2012-10-08 14:30:00,39.19,39.23,39.13,39.2,102600.0,28.4046,28.4336,28.3611,28.4118,102600.0
2012-10-08 15:00:00,39.2,39.33,39.19,39.25,104800.0,28.4118,28.5061,28.4046,28.4481,104800.0
2012-10-08 15:30:00,39.26,39.33,39.24,39.32,443900.0,28.4553,28.5061,28.4408,28.4988,443900.0
2012-10-09 09:30:00,39.4,39.94,39.35,39.82,267000.0,28.5568,28.9482,28.5206,28.8612,267000.0
2012-10-09 10:00:00,39.8,39.99,39.8,39.9,213100.0,28.8467,28.9844,28.8467,28.9192,213100.0
2012-10-09 10:30:00,39.89,39.93,39.49,39.54,151700.0,28.9119,28.9409,28.622,28.6583,151700.0
2012-10-09 11:00:00,39.53,39.55,39.36,39.51,124300.0,28.651,28.6655,28.5278,28.6365,124300.0
2012-10-09 11:30:00,39.51,39.66,39.47,39.61,193200.0,28.6365,28.7452,28.6075,28.709,193200.0
2012-10-09 12:00:00,39.62,39.72,39.59,39.61,70500.0,28.7162,28.7887,28.6945,28.709,70500.0
2012-10-09 12:30:00,39.6,39.6,39.38,39.38,83600.0,28.7018,28.7018,28.5423,28.5423,83600.0
2012-10-09 13:00:00,39.39,39.47,39.37,39.39,85500.0,28.5495,28.6075,28.5351,28.5495,85500.0
2012-10-09 13:30:00,39.39,39.66,39.37,39.55,102700.0,28.5495,28.7452,28.5351,28.6655,102700.0
2012-10-09 14:00:00,39.55,39.69,39.53,39.6,86700.0,28.6655,28.767,28.651,28.7018,86700.0
2012-10-09 14:30:00,39.6,39.75,39.58,39.7,124100.0,28.7018,28.8105,28.6873,28.7742,124100.0
2012-10-09 15:00:00,39.71,39.78,39.59,39.6,253300.0,28.7815,28.8322,28.6945,28.7018,253300.0
2012-10-09 15:30:00,39.6,39.62,39.46,39.5,400200.0,28.7018,28.7162,28.6003,28.6293,400200.0
2012-10-10 09:30:00,39.41,39.53,38.91,39.09,207300.0,28.564,28.651,28.2016,28.3321,207300.0
2012-10-10 10:00:00,39.11,39.42,39.1,39.42,104100.0,28.3466,28.5713,28.3394,28.5713,104100.0
2012-10-10 10:30:00,39.41,39.45,39.16,39.23,188800.0,28.564,28.593,28.3828,28.4336,188800.0
2012-10-10 11:00:00,39.22,39.23,39.03,39.07,110200.0,28.4263,28.4336,28.2886,28.3176,110200.0
2012-10-10 11:30:00,39.07,39.08,38.92,38.95,57000.0,28.3176,28.3249,28.2089,28.2306,57000.0
2012-10-10 12:00:00,38.96,39.07,38.95,39.07,87200.0,28.2379,28.3176,28.2306,28.3176,87200.0
2012-10-10 12:30:00,39.06,39.06,38.91,38.94,53400.0,28.3104,28.3104,28.2016,28.2234,53400.0
2012-10-10 13:00:00,38.93,39.05,38.91,39.01,54200.0,28.2161,28.3031,28.2016,28.2741,54200.0
2012-10-10 13:30:00,38.99,39.05,38.93,39.0,60800.0,28.2596,28.3031,28.2161,28.2669,60800.0
2012-10-10 14:00:00,39.01,39.06,38.92,38.96,81800.0,28.2741,28.3104,28.2089,28.2379,81800.0
2012-10-10 14:30:00,38.96,38.99,38.84,38.92,98500.0,28.2379,28.2596,28.1509,28.2089,98500.0
2012-10-10 15:00:00,38.92,39.0,38.83,38.84,146900.0,28.2089,28.2669,28.1437,28.1509,146900.0
2012-10-10 15:30:00,38.84,38.89,38.79,38.87,384100.0,28.1509,28.1872,28.1147,28.1727,384100.0
2012-10-11 09:30:00,39.17,39.24,38.85,39.12,115100.0,28.3901,28.4408,28.1582,28.3539,115100.0
2012-10-11 10:00:00,39.11,39.14,38.95,39.02,151100.0,28.3466,28.3683,28.2306,28.2814,151100.0
2012-10-11 10:30:00,39.03,39.24,38.99,39.21,98700.0,28.2886,28.4408,28.2596,28.4191,98700.0
2012-10-11 11:00:00,39.21,39.22,39.05,39.18,66600.0,28.4191,28.4263,28.3031,28.3973,66600.0
2012-10-11 11:30:00,39.17,39.24,39.09,39.23,70600.0,28.3901,28.4408,28.3321,28.4336,70600.0
2012-10-11 12:00:00,39.23,39.3,39.18,39.2,52300.0,28.4336,28.4843,28.3973,28.4118,52300.0
2012-10-11 12:30:00,39.2,39.32,39.15,39.26,68100.0,28.4118,28.4988,28.3756,28.4553,68100.0
2012-10-11 13:00:00,39.27,39.28,39.18,39.19,46900.0,28.4626,28.4698,28.3973,28.4046,46900.0
2012-10-11 13:30:00,39.19,39.19,38.97,39.0,73300.0,28.4046,28.4046,28.2451,28.2669,73300.0
2012-10-11 14:00:00,39.02,39.09,38.97,39.03,87500.0,28.2814,28.3321,28.2451,28.2886,87500.0
2012-10-11 14:30:00,39.04,39.05,38.9,38.98,71500.0,28.2959,28.3031,28.1944,28.2524,71500.0
2012-10-11 15:00:00,38.98,39.09,38.98,39.06,120100.0,28.2524,28.3321,28.2524,28.3104,120100.0
2012-10-11 15:30:00,39.07,39.09,39.01,39.02,257200.0,28.3176,28.3321,28.2741,28.2814,257200.0
2012-10-12 09:30:00,38.97,39.1,38.67,38.98,122500.0,28.2451,28.3394,28.0277,28.2524,122500.0
2012-10-12 10:00:00,38.99,39.09,38.7,38.75,96000.0,28.2596,28.3321,28.0494,28.0857,96000.0
2012-10-12 10:30:00,38.76,38.8,38.65,38.74,82700.0,28.0929,28.1219,28.0132,28.0784,82700.0
2012-10-12 11:00:00,38.77,38.82,38.59,38.59,79900.0,28.1002,28.1364,27.9697,27.9697,79900.0
2012-10-12 11:30:00,38.57,38.57,38.45,38.53,80100.0,27.9552,27.9552,27.8682,27.9262,80100.0
2012-10-12 12:00:00,38.53,38.57,38.49,38.52,47300.0,27.9262,27.9552,27.8972,27.919,47300.0
2012-10-12 12:30:00,38.52,38.58,38.5,38.56,38600.0,27.919,27.9625,27.9045,27.948,38600.0
2012-10-12 13:00:00,38.56,38.56,38.46,38.48,46800.0,27.948,27.948,27.8755,27.89,46800.0
2012-10-12 13:30:00,38.48,38.54,38.41,38.51,44700.0,27.89,27.9335,27.8393,27.9117,44700.0
2012-10-12 14:00:00,38.53,38.66,38.49,38.66,55700.0,27.9262,28.0204,27.8972,28.0204,55700.0
2012-10-12 14:30:00,38.67,38.75,38.58,38.58,72300.0,28.0277,28.0857,27.9625,27.9625,72300.0
2012-10-12 15:00:00,38.59,38.67,38.52,38.63,78700.0,27.9697,28.0277,27.919,27.9987,78700.0
2012-10-12 15:30:00,38.63,38.64,38.54,38.59,221100.0,27.9987,28.006,27.9335,27.9697,221100.0
2012-10-15 09:30:00,38.61,38.73,38.4,38.56,122100.0,27.9842,28.0712,27.832,27.948,122100.0
2012-10-15 10:00:00,38.55,38.64,38.39,38.42,105000.0,27.9407,28.006,27.8248,27.8465,105000.0
2012-10-15 10:30:00,38.42,38.55,38.37,38.46,72200.0,27.8465,27.9407,27.8103,27.8755,72200.0
2012-10-15 11:00:00,38.46,38.62,38.43,38.54,73500.0,27.8755,27.9915,27.8537,27.9335,73500.0
2012-10-15 11:30:00,38.55,38.71,38.52,38.64,49900.0,27.9407,28.0567,27.919,28.006,49900.0
2012-10-15 12:00:00,38.65,38.97,38.62,38.96,75100.0,28.0132,28.2451,27.9915,28.2379,75100.0
2012-10-15 12:30:00,38.96,39.05,38.89,38.92,81700.0,28.2379,28.3031,28.1872,28.2089,81700.0
2012-10-15 13:00:00,38.91,38.99,38.87,38.95,61300.0,28.2016,28.2596,28.1727,28.2306,61300.0
2012-10-15 13:30:00,38.95,39.03,38.93,39.02,44400.0,28.2306,28.2886,28.2161,28.2814,44400.0
2012-10-15 14:00:00,39.01,39.07,39.0,39.03,74600.0,28.2741,28.3176,28.2669,28.2886,74600.0
2012-10-15 14:30:00,39.02,39.03,38.91,38.92,180700.0,28.2814,28.2886,28.2016,28.2089,180700.0
2012-10-15 15:00:00,38.92,39.09,38.91,39.02,89600.0,28.2089,28.3321,28.2016,28.2814,89600.0
2012-10-15 15:30:00,39.03,39.06,38.96,39.04,290500.0,28.2886,28.3104,28.2379,28.2959,290500.0
2012-10-16 09:30:00,39.35,39.64,39.15,39.59,130800.0,28.5206,28.7307,28.3756,28.6945,130800.0
2012-10-16 10:00:00,39.57,39.78,39.56,39.65,248500.0,28.68,28.8322,28.6728,28.738,248500.0
2012-10-16 10:30:00,39.66,39.69,39.57,39.62,169000.0,28.7452,28.767,28.68,28.7162,169000.0
2012-10-16 11:00:00,39.62,39.68,39.57,39.68,94500.0,28.7162,28.7597,28.68,28.7597,94500.0
2012-10-16 11:30:00,39.68,39.71,39.61,39.66,64000.0,28.7597,28.7815,28.709,28.7452,64000.0
2012-10-16 12:00:00,39.66,39.75,39.61,39.75,73300.0,28.7452,28.8105,28.709,28.8105,73300.0
2012-10-16 12:30:00,39.75,39.78,39.73,39.74,120600.0,28.8105,28.8322,28.796,28.8032,120600.0
2012-10-16 13:00:00,39.74,39.94,39.73,39.91,96100.0,28.8032,28.9482,28.796,28.9264,96100.0
2012-10-16 13:30:00,39.92,40.03,39.9,40.0,183200.0,28.9337,29.0134,28.9192,28.9917,183200.0
2012-10-16 14:00:00,40.0,40.05,39.89,39.91,138200.0,28.9917,29.0279,28.9119,28.9264,138200.0
2012-10-16 14:30:00,39.91,39.93,39.85,39.85,87500.0,28.9264,28.9409,28.883,28.883,87500.0
2012-10-16 15:00:00,39.85,39.87,39.7,39.77,194100.0,28.883,28.8974,28.7742,28.825,194100.0
2012-10-16 15:30:00,39.77,39.89,39.75,39.88,410300.0,28.825,28.9119,28.8105,28.9047,410300.0
2012-10-17 09:30:00,40.12,40.22,39.91,40.03,202800.0,29.0786,29.1511,28.9264,29.0134,202800.0
2012-10-17 10:00:00,40.01,40.35,39.95,40.32,213400.0,28.9989,29.2453,28.9554,29.2236,213400.0
2012-10-17 10:30:00,40.33,40.38,40.2,40.24,183200.0,29.2309,29.2671,29.1366,29.1656,183200.0
2012-10-17 11:00:00,40.24,40.26,40.13,40.17,177000.0,29.1656,29.1801,29.0859,29.1149,177000.0
2012-10-17 11:30:00,40.17,40.3,40.13,40.2,2185000.0,29.1149,29.2091,29.0859,29.1366,2185000.0
2012-10-17 12:00:00,40.21,40.58,40.21,40.42,147100.0,29.1439,29.412,29.1439,29.2961,147100.0
2012-10-17 12:30:00,40.42,40.44,40.26,40.33,125700.0,29.2961,29.3106,29.1801,29.2309,125700.0
2012-10-17 13:00:00,40.32,40.38,40.26,40.27,120900.0,29.2236,29.2671,29.1801,29.1874,120900.0
2012-10-17 13:30:00,40.27,40.28,40.06,40.19,212600.0,29.1874,29.1946,29.0352,29.1294,212600.0
2012-10-17 14:00:00,40.18,40.36,40.16,40.32,137800.0,29.1221,29.2526,29.1076,29.2236,137800.0
2012-10-17 14:30:00,40.32,40.4,40.3,40.33,115800.0,29.2236,29.2816,29.2091,29.2309,115800.0
2012-10-17 15:00:00,40.34,40.37,40.27,40.28,159000.0,29.2381,29.2598,29.1874,29.1946,159000.0
2012-10-17 15:30:00,40.29,40.41,40.27,40.4,562400.0,29.2019,29.2888,29.1874,29.2816,562400.0
2012-10-18 09:30:00,39.98,40.6,39.61,40.58,518200.0,28.9772,29.4265,28.709,29.412,518200.0
2012-10-18 10:00:00,40.58,40.74,40.32,40.55,422200.0,29.412,29.528,29.2236,29.3903,422200.0
2012-10-18 10:30:00,40.54,40.7,40.49,40.59,190800.0,29.3831,29.499,29.3468,29.4193,190800.0
2012-10-18 11:00:00,40.59,40.62,40.44,40.55,208300.0,29.4193,29.441,29.3106,29.3903,208300.0
2012-10-18 11:30:00,40.54,40.88,40.53,40.87,150700.0,29.3831,29.6295,29.3758,29.6222,150700.0
2012-10-18 12:00:00,40.88,41.07,40.83,40.99,219600.0,29.6295,29.7672,29.5932,29.7092,219600.0
2012-10-18 12:30:00,41.0,41.0,40.77,40.8,184100.0,29.7165,29.7165,29.5498,29.5715,184100.0
2012-10-18 13:00:00,40.8,41.1,40.77,41.04,249500.0,29.5715,29.7889,29.5498,29.7455,249500.0
2012-10-18 13:30:00,41.03,41.12,40.91,40.91,161800.0,29.7382,29.8034,29.6512,29.6512,161800.0
2012-10-18 14:00:00,40.91,41.1,40.91,40.95,185900.0,29.6512,29.7889,29.6512,29.6802,185900.0
2012-10-18 14:30:00,40.96,41.05,40.81,41.02,201700.0,29.6875,29.7527,29.5788,29.731,201700.0
2012-10-18 15:00:00,41.03,41.03,40.88,40.91,246200.0,29.7382,29.7382,29.6295,29.6512,246200.0
2012-10-18 15:30:00,40.91,41.2,40.9,41.02,622100.0,29.6512,29.8614,29.644,29.731,622100.0
2012-10-19 09:30:00,40.89,40.89,40.53,40.86,458600.0,29.6367,29.6367,29.3758,29.615,458600.0
2012-10-19 10:00:00,40.85,40.94,40.74,40.86,208300.0,29.6077,29.673,29.528,29.615,208300.0
2012-10-19 10:30:00,40.86,41.05,40.8,40.96,245600.0,29.615,29.7527,29.5715,29.6875,245600.0
2012-10-19 11:00:00,40.96,41.07,40.9,41.0,294200.0,29.6875,29.7672,29.644,29.7165,294200.0
2012-10-19 11:30:00,40.99,41.0,40.77,40.87,235500.0,29.7092,29.7165,29.5498,29.6222,235500.0
2012-10-19 12:00:00,40.88,41.03,40.76,40.77,211800.0,29.6295,29.7382,29.5425,29.5498,211800.0
2012-10-19 12:30:00,40.78,40.86,40.66,40.86,192500.0,29.557,29.615,29.47,29.615,192500.0
2012-10-19 13:00:00,40.85,40.98,40.82,40.9,146200.0,29.6077,29.702,29.586,29.644,146200.0
2012-10-19 13:30:00,40.9,40.92,40.69,40.74,183500.0,29.644,29.6585,29.4918,29.528,183500.0
2012-10-19 14:00:00,40.74,40.79,40.58,40.61,141100.0,29.528,29.5643,29.412,29.4338,141100.0
2012-10-19 14:30:00,40.6,40.68,40.49,40.67,132800.0,29.4265,29.4845,29.3468,29.4773,132800.0
2012-10-19 15:00:00,40.67,40.7,40.53,40.62,177700.0,29.4773,29.499,29.3758,29.441,177700.0
2012-10-19 15:30:00,40.63,40.65,40.46,40.53,589900.0,29.4483,29.4628,29.3251,29.3758,589900.0
2012-10-22 09:30:00,40.59,41.25,40.44,41.22,357200.0,29.4193,29.8977,29.3106,29.8759,357200.0
2012-10-22 10:00:00,41.22,41.48,41.19,41.25,316800.0,29.8759,30.0644,29.8542,29.8977,316800.0
2012-10-22 10:30:00,41.27,41.28,41.01,41.28,307500.0,29.9122,29.9194,29.7237,29.9194,307500.0
2012-10-22 11:00:00,41.26,41.34,41.06,41.1,170600.0,29.9049,29.9629,29.7599,29.7889,170600.0
2012-10-22 11:30:00,41.11,41.23,41.05,41.1,83200.0,29.7962,29.8832,29.7527,29.7889,83200.0
2012-10-22 12:00:00,41.1,41.15,41.02,41.11,90800.0,29.7889,29.8252,29.731,29.7962,90800.0
2012-10-22 12:30:00,41.12,41.13,41.05,41.08,91900.0,29.8034,29.8107,29.7527,29.7744,91900.0
2012-10-22 13:00:00,41.08,41.12,40.87,40.89,152500.0,29.7744,29.8034,29.6222,29.6367,152500.0
2012-10-22 13:30:00,40.88,40.94,40.75,40.89,177600.0,29.6295,29.673,29.5353,29.6367,177600.0
2012-10-22 14:00:00,40.89,40.94,40.79,40.8,157000.0,29.6367,29.673,29.5643,29.5715,157000.0
2012-10-22 14:30:00,40.81,40.9,40.73,40.9,123100.0,29.5788,29.644,29.5208,29.644,123100.0
2012-10-22 15:00:00,40.9,40.98,40.8,40.95,261900.0,29.644,29.702,29.5715,29.6802,261900.0
2012-10-22 15:30:00,40.95,41.11,40.89,41.11,629900.0,29.6802,29.7962,29.6367,29.7962,629900.0
2012-10-23 09:30:00,40.44,40.51,40.14,40.25,268500.0,29.3106,29.3613,29.0931,29.1729,268500.0
2012-10-23 10:00:00,40.23,40.36,39.99,40.04,221000.0,29.1584,29.2526,28.9844,29.0207,221000.0
2012-10-23 10:30:00,40.04,40.19,39.9,40.16,194900.0,29.0207,29.1294,28.9192,29.1076,194900.0
2012-10-23 11:00:00,40.17,40.23,40.06,40.08,141400.0,29.1149,29.1584,29.0352,29.0497,141400.0
2012-10-23 11:30:00,40.09,40.1,40.0,40.07,110500.0,29.0569,29.0641,28.9917,29.0424,110500.0
2012-10-23 12:00:00,40.08,40.15,40.02,40.13,97100.0,29.0497,29.1004,29.0062,29.0859,97100.0
2012-10-23 12:30:00,40.14,40.21,40.12,40.19,90800.0,29.0931,29.1439,29.0786,29.1294,90800.0
2012-10-23 13:00:00,40.19,40.36,40.17,40.27,121400.0,29.1294,29.2526,29.1149,29.1874,121400.0
2012-10-23 13:30:00,40.27,40.37,40.22,40.36,107700.0,29.1874,29.2598,29.1511,29.2526,107700.0
2012-10-23 14:00:00,40.35,40.41,40.26,40.36,98000.0,29.2453,29.2888,29.1801,29.2526,98000.0
2012-10-23 14:30:00,40.36,40.52,40.33,40.5,92100.0,29.2526,29.3686,29.2309,29.3541,92100.0
2012-10-23 15:00:00,40.49,40.58,40.44,40.44,136400.0,29.3468,29.412,29.3106,29.3106,136400.0
2012-10-23 15:30:00,40.44,40.48,40.3,40.37,392900.0,29.3106,29.3396,29.2091,29.2598,392900.0
2012-10-24 09:30:00,40.47,40.62,40.16,40.33,120800.0,29.3323,29.441,29.1076,29.2309,120800.0
2012-10-24 10:00:00,40.32,40.4,40.17,40.29,125900.0,29.2236,29.2816,29.1149,29.2019,125900.0
2012-10-24 10:30:00,40.28,40.5,40.26,40.44,97500.0,29.1946,29.3541,29.1801,29.3106,97500.0
2012-10-24 11:00:00,40.47,40.52,40.28,40.35,93100.0,29.3323,29.3686,29.1946,29.2453,93100.0
2012-10-24 11:30:00,40.37,40.39,40.19,40.22,72600.0,29.2598,29.2743,29.1294,29.1511,72600.0
2012-10-24 12:00:00,40.22,40.3,40.19,40.28,44800.0,29.1511,29.2091,29.1294,29.1946,44800.0
2012-10-24 12:30:00,40.28,40.37,40.27,40.32,47000.0,29.1946,29.2598,29.1874,29.2236,47000.0
2012-10-24 13:00:00,40.33,40.37,40.26,40.27,102900.0,29.2309,29.2598,29.1801,29.1874,102900.0
2012-10-24 13:30:00,40.28,40.48,40.27,40.44,106000.0,29.1946,29.3396,29.1874,29.3106,106000.0
2012-10-24 14:00:00,40.45,40.6,40.42,40.6,182700.0,29.3178,29.4265,29.2961,29.4265,182700.0
2012-10-24 14:30:00,40.6,40.61,40.36,40.46,193300.0,29.4265,29.4338,29.2526,29.3251,193300.0
2012-10-24 15:00:00,40.45,40.51,40.36,40.42,357300.0,29.3178,29.3613,29.2526,29.2961,357300.0
2012-10-24 15:30:00,40.41,40.51,40.34,40.5,679000.0,29.2888,29.3613,29.2381,29.3541,679000.0
2012-10-25 09:30:00,40.85,40.95,40.5,40.57,137000.0,29.6077,29.6802,29.3541,29.4048,137000.0
2012-10-25 10:00:00,40.55,40.62,40.42,40.49,137600.0,29.3903,29.441,29.2961,29.3468,137600.0
2012-10-25 10:30:00,40.51,40.53,40.25,40.32,109400.0,29.3613,29.3758,29.1729,29.2236,109400.0
2012-10-25 11:00:00,40.3,40.42,40.2,40.25,144600.0,29.2091,29.2961,29.1366,29.1729,144600.0
2012-10-25 11:30:00,40.25,40.33,40.02,40.26,182700.0,29.1729,29.2309,29.0062,29.1801,182700.0
2012-10-25 12:00:00,40.27,40.33,40.15,40.3,83100.0,29.1874,29.2309,29.1004,29.2091,83100.0
2012-10-25 12:30:00,40.3,40.41,40.18,40.4,77300.0,29.2091,29.2888,29.1221,29.2816,77300.0
2012-10-25 13:00:00,40.4,40.43,40.31,40.39,101800.0,29.2816,29.3033,29.2164,29.2743,101800.0
2012-10-25 13:30:00,40.4,40.4,40.24,40.3,130800.0,29.2816,29.2816,29.1656,29.2091,130800.0
2012-10-25 14:00:00,40.32,40.33,40.2,40.26,115600.0,29.2236,29.2309,29.1366,29.1801,115600.0
2012-10-25 14:30:00,40.25,40.35,40.24,40.27,120400.0,29.1729,29.2453,29.1656,29.1874,120400.0
2012-10-25 15:00:00,40.27,40.29,40.15,40.17,169500.0,29.1874,29.2019,29.1004,29.1149,169500.0
2012-10-25 15:30:00,40.17,40.26,40.16,40.22,345000.0,29.1149,29.1801,29.1076,29.1511,345000.0
2012-10-26 09:30:00,40.33,40.67,40.23,40.35,148600.0,29.2309,29.4773,29.1584,29.2453,148600.0
2012-10-26 10:00:00,40.38,40.54,40.25,40.36,123800.0,29.2671,29.3831,29.1729,29.2526,123800.0
2012-10-26 10:30:00,40.34,40.42,40.18,40.27,72700.0,29.2381,29.2961,29.1221,29.1874,72700.0
2012-10-26 11:00:00,40.26,40.34,40.23,40.32,58500.0,29.1801,29.2381,29.1584,29.2236,58500.0
2012-10-26 11:30:00,40.32,40.4,40.14,40.18,87100.0,29.2236,29.2816,29.0931,29.1221,87100.0
2012-10-26 12:00:00,40.17,40.17,40.03,40.07,94400.0,29.1149,29.1149,29.0134,29.0424,94400.0
2012-10-26 12:30:00,40.08,40.08,39.9,40.05,69300.0,29.0497,29.0497,28.9192,29.0279,69300.0
2012-10-26 13:00:00,40.03,40.05,39.91,39.97,53000.0,29.0134,29.0279,28.9264,28.9699,53000.0
2012-10-26 13:30:00,39.96,40.07,39.95,40.02,61500.0,28.9627,29.0424,28.9554,29.0062,61500.0
2012-10-26 14:00:00,40.01,40.05,39.97,40.04,57200.0,28.9989,29.0279,28.9699,29.0207,57200.0
2012-10-26 14:30:00,40.04,40.15,40.03,40.08,119800.0,29.0207,29.1004,29.0134,29.0497,119800.0
2012-10-26 15:00:00,40.08,40.18,40.08,40.15,79200.0,29.0497,29.1221,29.0497,29.1004,79200.0
2012-10-26 15:30:00,40.15,40.26,40.1,40.21,522700.0,29.1004,29.1801,29.0641,29.1439,522700.0
2012-10-31 09:30:00,40.49,40.99,40.3,40.69,256400.0,29.3468,29.7092,29.2091,29.4918,256400.0
2012-10-31 10:00:00,40.66,40.83,40.52,40.66,139400.0,29.47,29.5932,29.3686,29.47,139400.0
2012-10-31 10:30:00,40.65,40.68,40.27,40.28,160300.0,29.4628,29.4845,29.1874,29.1946,160300.0
2012-10-31 11:00:00,40.27,40.28,40.05,40.13,172500.0,29.1874,29.1946,29.0279,29.0859,172500.0
2012-10-31 11:30:00,40.13,40.2,40.09,40.14,92600.0,29.0859,29.1366,29.0569,29.0931,92600.0
2012-10-31 12:00:00,40.14,40.21,40.03,40.04,70700.0,29.0931,29.1439,29.0134,29.0207,70700.0
2012-10-31 12:30:00,40.04,40.11,40.01,40.08,77700.0,29.0207,29.0714,28.9989,29.0497,77700.0
2012-10-31 13:00:00,40.08,40.1,39.98,40.09,62700.0,29.0497,29.0641,28.9772,29.0569,62700.0
2012-10-31 13:30:00,40.1,40.19,40.09,40.18,84000.0,29.0641,29.1294,29.0569,29.1221,84000.0
2012-10-31 14:00:00,40.17,40.21,40.07,40.19,109700.0,29.1149,29.1439,29.0424,29.1294,109700.0
2012-10-31 14:30:00,40.2,40.24,40.1,40.12,129500.0,29.1366,29.1656,29.0641,29.0786,129500.0
2012-10-31 15:00:00,40.12,40.25,40.08,40.21,145000.0,29.0786,29.1729,29.0497,29.1439,145000.0
2012-10-31 15:30:00,40.21,40.24,40.1,40.13,354900.0,29.1439,29.1656,29.0641,29.0859,354900.0
2012-11-01 09:30:00,40.32,40.88,40.29,40.86,194000.0,29.2236,29.6295,29.2019,29.615,194000.0
2012-11-01 10:00:00,40.86,41.33,40.85,41.3,280300.0,29.615,29.9556,29.6077,29.9339,280300.0
2012-11-01 10:30:00,41.29,41.61,41.25,41.51,209800.0,29.9267,30.1586,29.8977,30.0861,209800.0
2012-11-01 11:00:00,41.52,41.54,41.26,41.34,252300.0,30.0934,30.1078,29.9049,29.9629,252300.0
2012-11-01 11:30:00,41.34,41.48,41.33,41.47,145300.0,29.9629,30.0644,29.9556,30.0571,145300.0
2012-11-01 12:00:00,41.46,41.55,41.34,41.41,145900.0,30.0499,30.1151,29.9629,30.0136,145900.0
2012-11-01 12:30:00,41.42,41.48,41.32,41.37,103900.0,30.0209,30.0644,29.9484,29.9846,103900.0
2012-11-01 13:00:00,41.38,41.39,41.3,41.37,65300.0,29.9919,29.9991,29.9339,29.9846,65300.0
2012-11-01 13:30:00,41.36,41.42,41.33,41.39,58100.0,29.9774,30.0209,29.9556,29.9991,58100.0
2012-11-01 14:00:00,41.39,41.55,41.36,41.54,119400.0,29.9991,30.1151,29.9774,30.1078,119400.0
2012-11-01 14:30:00,41.53,41.8,41.52,41.8,223100.0,30.1006,30.2963,30.0934,30.2963,223100.0
2012-11-01 15:00:00,41.8,41.86,41.63,41.63,214600.0,30.2963,30.3398,30.1731,30.1731,214600.0
2012-11-01 15:30:00,41.63,41.68,41.51,41.54,582900.0,30.1731,30.2093,30.0861,30.1078,582900.0
2012-11-02 09:30:00,41.69,42.0,41.3,41.44,190800.0,30.2166,30.4413,29.9339,30.0354,190800.0
2012-11-02 10:00:00,41.44,41.44,41.08,41.12,161100.0,30.0354,30.0354,29.7744,29.8034,161100.0
2012-11-02 10:30:00,41.1,41.21,41.02,41.11,100200.0,29.7889,29.8687,29.731,29.7962,100200.0
2012-11-02 11:00:00,41.1,41.15,40.95,41.06,118000.0,29.7889,29.8252,29.6802,29.7599,118000.0
2012-11-02 11:30:00,41.06,41.06,40.78,40.84,92400.0,29.7599,29.7599,29.557,29.6005,92400.0
2012-11-02 12:00:00,40.85,40.94,40.8,40.91,93000.0,29.6077,29.673,29.5715,29.6512,93000.0
2012-11-02 12:30:00,40.92,41.01,40.9,40.93,68500.0,29.6585,29.7237,29.644,29.6657,68500.0
2012-11-02 13:00:00,40.93,40.95,40.82,40.9,86400.0,29.6657,29.6802,29.586,29.644,86400.0
2012-11-02 13:30:00,40.9,40.98,40.66,40.68,96500.0,29.644,29.702,29.47,29.4845,96500.0
2012-11-02 14:00:00,40.68,40.75,40.58,40.75,100200.0,29.4845,29.5353,29.412,29.5353,100200.0
2012-11-02 14:30:00,40.74,40.74,40.55,40.63,141500.0,29.528,29.528,29.3903,29.4483,141500.0
2012-11-02 15:00:00,40.63,40.77,40.63,40.76,158000.0,29.4483,29.5498,29.4483,29.5425,158000.0
2012-11-02 15:30:00,40.75,40.82,40.63,40.65,752300.0,29.5353,29.586,29.4483,29.4628,752300.0
2012-11-05 09:30:00,40.47,40.94,40.41,40.93,129900.0,29.3323,29.673,29.2888,29.6657,129900.0
2012-11-05 10:00:00,40.91,41.02,40.84,40.95,102400.0,29.6512,29.731,29.6005,29.6802,102400.0
2012-11-05 10:30:00,40.95,41.13,40.92,41.0,99000.0,29.6802,29.8107,29.6585,29.7165,99000.0
2012-11-05 11:00:00,41.0,41.14,40.98,41.08,131100.0,29.7165,29.8179,29.702,29.7744,131100.0
2012-11-05 11:30:00,41.09,41.1,40.93,40.95,52700.0,29.7817,29.7889,29.6657,29.6802,52700.0
2012-11-05 12:00:00,40.95,40.96,40.89,40.9,48900.0,29.6802,29.6875,29.6367,29.644,48900.0
2012-11-05 12:30:00,40.89,40.95,40.85,40.91,92300.0,29.6367,29.6802,29.6077,29.6512,92300.0
2012-11-05 13:00:00,40.93,41.04,40.92,40.99,50400.0,29.6657,29.7455,29.6585,29.7092,50400.0
2012-11-05 13:30:00,41.0,41.04,40.97,41.01,37500.0,29.7165,29.7455,29.6947,29.7237,37500.0
2012-11-05 14:00:00,41.0,41.12,40.99,41.08,41800.0,29.7165,29.8034,29.7092,29.7744,41800.0
2012-11-05 14:30:00,41.09,41.15,40.98,40.98,108300.0,29.7817,29.8252,29.702,29.702,108300.0
2012-11-05 15:00:00,40.99,41.0,40.87,40.9,149700.0,29.7092,29.7165,29.6222,29.644,149700.0
2012-11-05 15:30:00,40.91,41.05,40.91,40.95,292300.0,29.6512,29.7527,29.6512,29.6802,292300.0
2012-11-06 09:30:00,41.17,41.6,41.03,41.53,165500.0,29.8397,30.1513,29.7382,30.1006,165500.0
2012-11-06 10:00:00,41.54,41.55,41.41,41.45,64800.0,30.1078,30.1151,30.0136,30.0426,64800.0
2012-11-06 10:30:00,41.46,41.57,41.4,41.49,93600.0,30.0499,30.1296,30.0064,30.0716,93600.0
2012-11-06 11:00:00,41.48,41.53,41.4,41.5,71300.0,30.0644,30.1006,30.0064,30.0789,71300.0
2012-11-06 11:30:00,41.5,41.73,41.5,41.69,91800.0,30.0789,30.2456,30.0789,30.2166,91800.0
2012-11-06 12:00:00,41.71,41.91,41.71,41.89,79600.0,30.2311,30.376,30.2311,30.3615,79600.0
2012-11-06 12:30:00,41.9,41.96,41.81,41.88,78800.0,30.3688,30.4123,30.3035,30.3543,78800.0
2012-11-06 13:00:00,41.89,41.91,41.74,41.76,120600.0,30.3615,30.376,30.2528,30.2673,120600.0
2012-11-06 13:30:00,41.76,41.79,41.69,41.7,76400.0,30.2673,30.289,30.2166,30.2238,76400.0
2012-11-06 14:00:00,41.71,41.74,41.62,41.63,62500.0,30.2311,30.2528,30.1658,30.1731,62500.0
2012-11-06 14:30:00,41.63,41.72,41.6,41.62,105900.0,30.1731,30.2383,30.1513,30.1658,105900.0
2012-11-06 15:00:00,41.62,41.64,41.55,41.57,104500.0,30.1658,30.1803,30.1151,30.1296,104500.0
2012-11-06 15:30:00,41.57,41.58,41.47,41.49,404000.0,30.1296,30.1368,30.0571,30.0716,404000.0
2012-11-07 09:30:00,40.88,40.88,40.29,40.5,309600.0,29.6295,29.6295,29.2019,29.3541,309600.0
2012-11-07 10:00:00,40.51,40.51,40.36,40.46,215900.0,29.3613,29.3613,29.2526,29.3251,215900.0
2012-11-07 10:30:00,40.45,40.59,40.36,40.38,182700.0,29.3178,29.4193,29.2526,29.2671,182700.0
2012-11-07 11:00:00,40.38,40.44,40.18,40.23,151000.0,29.2671,29.3106,29.1221,29.1584,151000.0
2012-11-07 11:30:00,40.24,40.38,40.14,40.35,132100.0,29.1656,29.2671,29.0931,29.2453,132100.0
2012-11-07 12:00:00,40.37,40.54,40.37,40.44,64100.0,29.2598,29.3831,29.2598,29.3106,64100.0
2012-11-07 12:30:00,40.43,40.54,40.43,40.51,72600.0,29.3033,29.3831,29.3033,29.3613,72600.0
2012-11-07 13:00:00,40.5,40.73,40.49,40.58,97800.0,29.3541,29.5208,29.3468,29.412,97800.0
2012-11-07 13:30:00,40.58,40.65,40.51,40.54,82200.0,29.412,29.4628,29.3613,29.3831,82200.0
2012-11-07 14:00:00,40.55,40.59,40.49,40.59,89400.0,29.3903,29.4193,29.3468,29.4193,89400.0
2012-11-07 14:30:00,40.59,40.6,40.43,40.53,197200.0,29.4193,29.4265,29.3033,29.3758,197200.0
2012-11-07 15:00:00,40.51,40.72,40.5,40.71,175000.0,29.3613,29.5135,29.3541,29.5063,175000.0
2012-11-07 15:30:00,40.7,40.8,40.56,40.57,450500.0,29.499,29.5715,29.3976,29.4048,450500.0
2012-11-08 09:30:00,40.47,40.68,40.32,40.47,131900.0,29.3323,29.4845,29.2236,29.3323,131900.0
2012-11-08 10:00:00,40.48,40.5,40.24,40.33,100600.0,29.3396,29.3541,29.1656,29.2309,100600.0
2012-11-08 10:30:00,40.33,40.42,40.2,40.28,118900.0,29.2309,29.2961,29.1366,29.1946,118900.0
2012-11-08 11:00:00,40.3,40.38,40.23,40.36,62900.0,29.2091,29.2671,29.1584,29.2526,62900.0
2012-11-08 11:30:00,40.39,40.43,40.29,40.4,51500.0,29.2743,29.3033,29.2019,29.2816,51500.0
2012-11-08 12:00:00,40.4,40.43,40.29,40.32,52700.0,29.2816,29.3033,29.2019,29.2236,52700.0
2012-11-08 12:30:00,40.32,40.32,40.12,40.2,60200.0,29.2236,29.2236,29.0786,29.1366,60200.0
2012-11-08 13:00:00,40.19,40.2,39.96,40.0,77700.0,29.1294,29.1366,28.9627,28.9917,77700.0
2012-11-08 13:30:00,40.0,40.15,39.95,40.13,97100.0,28.9917,29.1004,28.9554,29.0859,97100.0
2012-11-08 14:00:00,40.15,40.15,40.07,40.14,83400.0,29.1004,29.1004,29.0424,29.0931,83400.0
2012-11-08 14:30:00,40.12,40.17,40.06,40.11,58500.0,29.0786,29.1149,29.0352,29.0714,58500.0
2012-11-08 15:00:00,40.1,40.24,40.09,40.21,172400.0,29.0641,29.1656,29.0569,29.1439,172400.0
2012-11-08 15:30:00,40.21,40.23,40.03,40.05,339600.0,29.1439,29.1584,29.0134,29.0279,339600.0
2012-11-09 09:30:00,39.95,40.25,39.9,40.04,122900.0,28.9554,29.1729,28.9192,29.0207,122900.0
2012-11-09 10:00:00,40.03,40.49,40.02,40.38,181000.0,29.0134,29.3468,29.0062,29.2671,181000.0
2012-11-09 10:30:00,40.38,40.61,40.31,40.52,87500.0,29.2671,29.4338,29.2164,29.3686,87500.0
2012-11-09 11:00:00,40.52,40.65,40.5,40.56,112600.0,29.3686,29.4628,29.3541,29.3976,112600.0
2012-11-09 11:30:00,40.55,40.94,40.52,40.93,205800.0,29.3903,29.673,29.3686,29.6657,205800.0
2012-11-09 12:00:00,40.95,41.08,40.95,41.08,114300.0,29.6802,29.7744,29.6802,29.7744,114300.0
2012-11-09 12:30:00,41.09,41.16,41.01,41.02,99000.0,29.7817,29.8324,29.7237,29.731,99000.0
2012-11-09 13:00:00,41.03,41.04,40.7,40.7,146400.0,29.7382,29.7455,29.499,29.499,146400.0
2012-11-09 13:30:00,40.71,40.84,40.67,40.81,85900.0,29.5063,29.6005,29.4773,29.5788,85900.0
2012-11-09 14:00:00,40.82,40.83,40.7,40.76,67400.0,29.586,29.5932,29.499,29.5425,67400.0
2012-11-09 14:30:00,40.77,40.84,40.65,40.66,99900.0,29.5498,29.6005,29.4628,29.47,99900.0
2012-11-09 15:00:00,40.66,40.67,40.55,40.64,114700.0,29.47,29.4773,29.3903,29.4555,114700.0
2012-11-09 15:30:00,40.63,40.74,40.51,40.55,372700.0,29.4483,29.528,29.3613,29.3903,372700.0
2012-11-12 09:30:00,40.75,40.75,40.33,40.49,84400.0,29.5353,29.5353,29.2309,29.3468,84400.0
2012-11-12 10:00:00,40.5,40.54,40.4,40.46,57700.0,29.3541,29.3831,29.2816,29.3251,57700.0
2012-11-12 10:30:00,40.45,40.5,40.33,40.34,61200.0,29.3178,29.3541,29.2309,29.2381,61200.0
2012-11-12 11:00:00,40.34,40.34,40.26,40.32,36700.0,29.2381,29.2381,29.1801,29.2236,36700.0
2012-11-12 11:30:00,40.32,40.4,40.28,40.28,43200.0,29.2236,29.2816,29.1946,29.1946,43200.0
2012-11-12 12:00:00,40.29,40.38,40.25,40.34,48100.0,29.2019,29.2671,29.1729,29.2381,48100.0
2012-11-12 12:30:00,40.35,40.49,40.35,40.45,25400.0,29.2453,29.3468,29.2453,29.3178,25400.0
2012-11-12 13:00:00,40.47,40.57,40.45,40.55,31300.0,29.3323,29.4048,29.3178,29.3903,31300.0
2012-11-12 13:30:00,40.56,40.56,40.48,40.5,19000.0,29.3976,29.3976,29.3396,29.3541,19000.0
2012-11-12 14:00:00,40.51,40.59,40.49,40.58,29300.0,29.3613,29.4193,29.3468,29.412,29300.0
2012-11-12 14:30:00,40.59,40.59,40.49,40.59,39500.0,29.4193,29.4193,29.3468,29.4193,39500.0
2012-11-12 15:00:00,40.59,40.62,40.5,40.5,66600.0,29.4193,29.441,29.3541,29.3541,66600.0
2012-11-12 15:30:00,40.5,40.52,40.41,40.42,135900.0,29.3541,29.3686,29.2888,29.2961,135900.0
2012-11-13 09:30:00,39.98,40.33,39.92,40.26,175100.0,28.9772,29.2309,28.9337,29.1801,175100.0
2012-11-13 10:00:00,40.27,40.27,40.01,40.06,151400.0,29.1874,29.1874,28.9989,29.0352,151400.0
2012-11-13 10:30:00,40.07,40.4,40.01,40.39,134800.0,29.0424,29.2816,28.9989,29.2743,134800.0
2012-11-13 11:00:00,40.4,40.57,40.35,40.41,97200.0,29.2816,29.4048,29.2453,29.2888,97200.0
2012-11-13 11:30:00,40.41,40.53,40.34,40.52,100000.0,29.2888,29.3758,29.2381,29.3686,100000.0
2012-11-13 12:00:00,40.52,40.59,40.42,40.43,71900.0,29.3686,29.4193,29.2961,29.3033,71900.0
2012-11-13 12:30:00,40.42,40.43,40.26,40.29,56300.0,29.2961,29.3033,29.1801,29.2019,56300.0
2012-11-13 13:00:00,40.28,40.37,40.25,40.34,75900.0,29.1946,29.2598,29.1729,29.2381,75900.0
2012-11-13 13:30:00,40.34,40.54,40.34,40.51,203700.0,29.2381,29.3831,29.2381,29.3613,203700.0
2012-11-13 14:00:00,40.52,40.55,40.47,40.5,61300.0,29.3686,29.3903,29.3323,29.3541,61300.0
2012-11-13 14:30:00,40.5,40.5,40.35,40.36,68300.0,29.3541,29.3541,29.2453,29.2526,68300.0
2012-11-13 15:00:00,40.37,40.4,40.22,40.29,220900.0,29.2598,29.2816,29.1511,29.2019,220900.0
2012-11-13 15:30:00,40.29,40.3,40.13,40.14,346900.0,29.2019,29.2091,29.0859,29.0931,346900.0
2012-11-14 09:30:00,40.32,40.46,40.14,40.24,116200.0,29.2236,29.3251,29.0931,29.1656,116200.0
2012-11-14 10:00:00,40.21,40.3,40.07,40.07,61900.0,29.1439,29.2091,29.0424,29.0424,61900.0
2012-11-14 10:30:00,40.06,40.08,39.9,40.01,84500.0,29.0352,29.0497,28.9192,28.9989,84500.0
2012-11-14 11:00:00,40.01,40.11,39.97,40.06,65700.0,28.9989,29.0714,28.9699,29.0352,65700.0
2012-11-14 11:30:00,40.05,40.14,39.96,40.09,38700.0,29.0279,29.0931,28.9627,29.0569,38700.0
2012-11-14 12:00:00,40.08,40.13,39.96,40.06,57200.0,29.0497,29.0859,28.9627,29.0352,57200.0
2012-11-14 12:30:00,40.05,40.08,40.0,40.06,100500.0,29.0279,29.0497,28.9917,29.0352,100500.0
2012-11-14 13:00:00,40.06,40.15,40.0,40.15,97100.0,29.0352,29.1004,28.9917,29.1004,97100.0
2012-11-14 13:30:00,40.15,40.2,40.03,40.1,118700.0,29.1004,29.1366,29.0134,29.0641,118700.0
2012-11-14 14:00:00,40.1,40.14,39.91,40.0,153200.0,29.0641,29.0931,28.9264,28.9917,153200.0
2012-11-14 14:30:00,39.99,40.0,39.89,39.89,98600.0,28.9844,28.9917,28.9119,28.9119,98600.0
2012-11-14 15:00:00,39.89,39.91,39.54,39.58,178400.0,28.9119,28.9264,28.6583,28.6873,178400.0
2012-11-14 15:30:00,39.58,39.63,39.43,39.55,515800.0,28.6873,28.7235,28.5785,28.6655,515800.0
2012-11-15 09:30:00,39.55,39.84,39.47,39.59,148500.0,28.6655,28.8757,28.6075,28.6945,148500.0
2012-11-15 10:00:00,39.62,39.94,39.45,39.73,118400.0,28.7162,28.9482,28.593,28.796,118400.0
2012-11-15 10:30:00,39.72,39.84,39.58,39.65,96100.0,28.7887,28.8757,28.6873,28.738,96100.0
2012-11-15 11:00:00,39.65,39.71,39.54,39.54,85400.0,28.738,28.7815,28.6583,28.6583,85400.0
2012-11-15 11:30:00,39.54,39.58,39.32,39.38,87100.0,28.6583,28.6873,28.4988,28.5423,87100.0
2012-11-15 12:00:00,39.39,39.41,39.26,39.29,42900.0,28.5495,28.564,28.4553,28.4771,42900.0
2012-11-15 12:30:00,39.28,39.39,39.26,39.27,55700.0,28.4698,28.5495,28.4553,28.4626,55700.0
2012-11-15 13:00:00,39.27,39.36,39.2,39.35,93200.0,28.4626,28.5278,28.4118,28.5206,93200.0
2012-11-15 13:30:00,39.35,39.66,39.28,39.55,138800.0,28.5206,28.7452,28.4698,28.6655,138800.0
2012-11-15 14:00:00,39.53,39.56,39.36,39.43,73300.0,28.651,28.6728,28.5278,28.5785,73300.0
2012-11-15 14:30:00,39.43,39.44,39.3,39.44,47000.0,28.5785,28.5858,28.4843,28.5858,47000.0
2012-11-15 15:00:00,39.43,39.43,39.27,39.33,116200.0,28.5785,28.5785,28.4626,28.5061,116200.0
2012-11-15 15:30:00,39.33,39.38,39.25,39.36,567300.0,28.5061,28.5423,28.4481,28.5278,567300.0
2012-11-16 09:30:00,39.32,39.51,39.1,39.12,241600.0,28.4988,28.6365,28.3394,28.3539,241600.0
2012-11-16 10:00:00,39.11,39.15,38.83,38.91,203200.0,28.3466,28.3756,28.1437,28.2016,203200.0
2012-11-16 10:30:00,38.92,39.03,38.89,38.91,95800.0,28.2089,28.2886,28.1872,28.2016,95800.0
2012-11-16 11:00:00,38.91,39.01,38.86,38.89,139500.0,28.2016,28.2741,28.1654,28.1872,139500.0
2012-11-16 11:30:00,38.88,39.64,38.85,39.63,291400.0,28.1799,28.7307,28.1582,28.7235,291400.0
2012-11-16 12:00:00,39.63,39.73,39.44,39.54,107600.0,28.7235,28.796,28.5858,28.6583,107600.0
2012-11-16 12:30:00,39.55,39.75,39.55,39.64,58500.0,28.6655,28.8105,28.6655,28.7307,58500.0
2012-11-16 13:00:00,39.63,39.63,39.36,39.42,89200.0,28.7235,28.7235,28.5278,28.5713,89200.0
2012-11-16 13:30:00,39.44,39.45,39.31,39.4,88400.0,28.5858,28.593,28.4916,28.5568,88400.0
2012-11-16 14:00:00,39.41,39.42,39.25,39.27,71400.0,28.564,28.5713,28.4481,28.4626,71400.0
2012-11-16 14:30:00,39.27,39.34,39.2,39.31,90000.0,28.4626,28.5133,28.4118,28.4916,90000.0
2012-11-16 15:00:00,39.31,39.51,39.28,39.49,110600.0,28.4916,28.6365,28.4698,28.622,110600.0
2012-11-16 15:30:00,39.48,39.51,39.38,39.42,496200.0,28.6148,28.6365,28.5423,28.5713,496200.0
2012-11-19 09:30:00,40.03,40.23,39.98,40.2,182000.0,29.0134,29.1584,28.9772,29.1366,182000.0
2012-11-19 10:00:00,40.22,40.3,40.13,40.16,150100.0,29.1511,29.2091,29.0859,29.1076,150100.0
2012-11-19 10:30:00,40.16,40.28,40.13,40.24,127400.0,29.1076,29.1946,29.0859,29.1656,127400.0
2012-11-19 11:00:00,40.24,40.24,40.14,40.22,74000.0,29.1656,29.1656,29.0931,29.1511,74000.0
2012-11-19 11:30:00,40.22,40.24,40.13,40.15,52700.0,29.1511,29.1656,29.0859,29.1004,52700.0
2012-11-19 12:00:00,40.15,40.21,40.09,40.15,46500.0,29.1004,29.1439,29.0569,29.1004,46500.0
2012-11-19 12:30:00,40.15,40.22,40.13,40.22,43500.0,29.1004,29.1511,29.0859,29.1511,43500.0
2012-11-19 13:00:00,40.21,40.27,40.17,40.19,57000.0,29.1439,29.1874,29.1149,29.1294,57000.0
2012-11-19 13:30:00,40.18,40.23,40.16,40.2,53300.0,29.1221,29.1584,29.1076,29.1366,53300.0
2012-11-19 14:00:00,40.2,40.3,40.19,40.28,64900.0,29.1366,29.2091,29.1294,29.1946,64900.0
2012-11-19 14:30:00,40.27,40.45,40.27,40.43,100800.0,29.1874,29.3178,29.1874,29.3033,100800.0
2012-11-19 15:00:00,40.43,40.49,40.41,40.47,153900.0,29.3033,29.3468,29.2888,29.3323,153900.0
2012-11-19 15:30:00,40.47,40.5,40.29,40.49,357000.0,29.3323,29.3541,29.2019,29.3468,357000.0
2012-11-20 09:30:00,40.33,40.44,40.14,40.38,153400.0,29.2309,29.3106,29.0931,29.2671,153400.0
2012-11-20 10:00:00,40.39,40.48,40.3,40.4,120300.0,29.2743,29.3396,29.2091,29.2816,120300.0
2012-11-20 10:30:00,40.4,40.45,40.26,40.3,96400.0,29.2816,29.3178,29.1801,29.2091,96400.0
2012-11-20 11:00:00,40.3,40.48,40.24,40.42,72300.0,29.2091,29.3396,29.1656,29.2961,72300.0
2012-11-20 11:30:00,40.44,40.55,40.4,40.49,90100.0,29.3106,29.3903,29.2816,29.3468,90100.0
2012-11-20 12:00:00,40.49,40.51,40.24,40.31,83200.0,29.3468,29.3613,29.1656,29.2164,83200.0
2012-11-20 12:30:00,40.3,40.3,40.24,40.25,83400.0,29.2091,29.2091,29.1656,29.1729,83400.0
2012-11-20 13:00:00,40.25,40.26,39.99,39.99,88600.0,29.1729,29.1801,28.9844,28.9844,88600.0
2012-11-20 13:30:00,40.0,40.16,40.0,40.15,68000.0,28.9917,29.1076,28.9917,29.1004,68000.0
2012-11-20 14:00:00,40.14,40.3,40.1,40.3,63300.0,29.0931,29.2091,29.0641,29.2091,63300.0
2012-11-20 14:30:00,40.29,40.35,40.25,40.33,75100.0,29.2019,29.2453,29.1729,29.2309,75100.0
2012-11-20 15:00:00,40.33,40.41,40.25,40.27,130100.0,29.2309,29.2888,29.1729,29.1874,130100.0
2012-11-20 15:30:00,40.28,40.34,40.23,40.32,369500.0,29.1946,29.2381,29.1584,29.2236,369500.0
2012-11-21 09:30:00,40.45,40.46,40.24,40.42,117500.0,29.3178,29.3251,29.1656,29.2961,117500.0
2012-11-21 10:00:00,40.43,40.62,40.35,40.61,99600.0,29.3033,29.441,29.2453,29.4338,99600.0
2012-11-21 10:30:00,40.61,40.75,40.57,40.67,93400.0,29.4338,29.5353,29.4048,29.4773,93400.0
2012-11-21 11:00:00,40.68,40.91,40.65,40.8,123000.0,29.4845,29.6512,29.4628,29.5715,123000.0
2012-11-21 11:30:00,40.81,40.81,40.61,40.61,47200.0,29.5788,29.5788,29.4338,29.4338,47200.0
2012-11-21 12:00:00,40.62,40.76,40.61,40.75,39700.0,29.441,29.5425,29.4338,29.5353,39700.0
2012-11-21 12:30:00,40.74,40.82,40.71,40.76,45100.0,29.528,29.586,29.5063,29.5425,45100.0
2012-11-21 13:00:00,40.77,40.84,40.75,40.82,53300.0,29.5498,29.6005,29.5353,29.586,53300.0
2012-11-21 13:30:00,40.82,40.88,40.78,40.8,35800.0,29.586,29.6295,29.557,29.5715,35800.0
2012-11-21 14:00:00,40.81,40.85,40.75,40.77,37100.0,29.5788,29.6077,29.5353,29.5498,37100.0
2012-11-21 14:30:00,40.77,40.78,40.68,40.68,22700.0,29.5498,29.557,29.4845,29.4845,22700.0
2012-11-21 15:00:00,40.69,40.7,40.62,40.64,34100.0,29.4918,29.499,29.441,29.4555,34100.0
2012-11-21 15:30:00,40.64,40.69,40.62,40.68,126800.0,29.4555,29.4918,29.441,29.4845,126800.0
2012-11-23 09:30:00,40.88,41.0,40.74,40.94,106500.0,29.6295,29.7165,29.528,29.673,106500.0
2012-11-23 10:00:00,40.94,41.29,40.94,41.23,99600.0,29.673,29.9267,29.673,29.8832,99600.0
2012-11-23 10:30:00,41.23,41.25,41.03,41.04,71800.0,29.8832,29.8977,29.7382,29.7455,71800.0
2012-11-23 11:00:00,41.03,41.14,41.03,41.09,66200.0,29.7382,29.8179,29.7382,29.7817,66200.0
2012-11-23 11:30:00,41.08,41.12,40.81,40.82,69500.0,29.7744,29.8034,29.5788,29.586,69500.0
2012-11-23 12:00:00,40.83,41.04,40.83,41.04,50800.0,29.5932,29.7455,29.5932,29.7455,50800.0
2012-11-23 12:30:00,41.04,41.14,40.98,41.12,140000.0,29.7455,29.8179,29.702,29.8034,140000.0
2012-11-26 09:30:00,40.96,41.25,40.89,41.06,129900.0,29.6875,29.8977,29.6367,29.7599,129900.0
2012-11-26 10:00:00,41.07,41.07,40.87,40.9,60800.0,29.7672,29.7672,29.6222,29.644,60800.0
2012-11-26 10:30:00,40.87,40.99,40.83,40.83,35200.0,29.6222,29.7092,29.5932,29.5932,35200.0
2012-11-26 11:00:00,40.84,40.84,40.72,40.79,51500.0,29.6005,29.6005,29.5135,29.5643,51500.0
2012-11-26 11:30:00,40.8,40.86,40.78,40.85,55700.0,29.5715,29.615,29.557,29.6077,55700.0
2012-11-26 12:00:00,40.85,40.91,40.85,40.89,50200.0,29.6077,29.6512,29.6077,29.6367,50200.0
2012-11-26 12:30:00,40.9,40.92,40.82,40.9,43000.0,29.644,29.6585,29.586,29.644,43000.0
2012-11-26 13:00:00,40.9,41.05,40.88,41.04,71200.0,29.644,29.7527,29.6295,29.7455,71200.0
2012-11-26 13:30:00,41.04,41.06,40.95,40.98,88900.0,29.7455,29.7599,29.6802,29.702,88900.0
2012-11-26 14:00:00,40.97,40.97,40.83,40.85,65400.0,29.6947,29.6947,29.5932,29.6077,65400.0
2012-11-26 14:30:00,40.88,40.91,40.84,40.9,86000.0,29.6295,29.6512,29.6005,29.644,86000.0
2012-11-26 15:00:00,40.9,41.0,40.88,40.99,121200.0,29.644,29.7165,29.6295,29.7092,121200.0
2012-11-26 15:30:00,40.98,41.06,40.92,41.06,180800.0,29.702,29.7599,29.6585,29.7599,180800.0
2012-11-27 09:30:00,40.92,41.31,40.83,41.18,130300.0,29.6585,29.9411,29.5932,29.8469,130300.0
2012-11-27 10:00:00,41.18,41.21,40.83,40.87,58900.0,29.8469,29.8687,29.5932,29.6222,58900.0
2012-11-27 10:30:00,40.87,41.0,40.81,40.98,77000.0,29.6222,29.7165,29.5788,29.702,77000.0
2012-11-27 11:00:00,40.98,41.16,40.98,41.14,82700.0,29.702,29.8324,29.702,29.8179,82700.0
2012-11-27 11:30:00,41.13,41.27,41.11,41.15,89900.0,29.8107,29.9122,29.7962,29.8252,89900.0
2012-11-27 12:00:00,41.15,41.19,41.05,41.07,55500.0,29.8252,29.8542,29.7527,29.7672,55500.0
2012-11-27 12:30:00,41.06,41.06,40.94,40.95,71700.0,29.7599,29.7599,29.673,29.6802,71700.0
2012-11-27 13:00:00,40.95,40.97,40.9,40.94,46400.0,29.6802,29.6947,29.644,29.673,46400.0
2012-11-27 13:30:00,40.96,41.07,40.95,41.01,34900.0,29.6875,29.7672,29.6802,29.7237,34900.0
2012-11-27 14:00:00,41.01,41.01,40.73,40.75,63800.0,29.7237,29.7237,29.5208,29.5353,63800.0
2012-11-27 14:30:00,40.75,40.77,40.53,40.65,126900.0,29.5353,29.5498,29.3758,29.4628,126900.0
2012-11-27 15:00:00,40.66,40.79,40.63,40.65,162000.0,29.47,29.5643,29.4483,29.4628,162000.0
2012-11-27 15:30:00,40.66,40.67,40.42,40.46,416300.0,29.47,29.4773,29.2961,29.3251,416300.0
2012-11-28 09:30:00,40.22,40.28,39.88,39.99,146000.0,29.1511,29.1946,28.9047,28.9844,146000.0
2012-11-28 10:00:00,39.97,40.1,39.84,39.89,214700.0,28.9699,29.0641,28.8757,28.9119,214700.0
2012-11-28 10:30:00,39.9,40.14,39.88,40.09,169400.0,28.9192,29.0931,28.9047,29.0569,169400.0
2012-11-28 11:00:00,40.09,40.4,40.06,40.3,148100.0,29.0569,29.2816,29.0352,29.2091,148100.0
2012-11-28 11:30:00,40.31,40.31,40.07,40.19,99900.0,29.2164,29.2164,29.0424,29.1294,99900.0
2012-11-28 12:00:00,40.18,40.43,40.06,40.4,136500.0,29.1221,29.3033,29.0352,29.2816,136500.0
2012-11-28 12:30:00,40.41,40.47,40.33,40.4,66200.0,29.2888,29.3323,29.2309,29.2816,66200.0
2012-11-28 13:00:00,40.39,40.5,40.32,40.5,118700.0,29.2743,29.3541,29.2236,29.3541,118700.0
2012-11-28 13:30:00,40.52,40.65,40.52,40.6,57600.0,29.3686,29.4628,29.3686,29.4265,57600.0
2012-11-28 14:00:00,40.6,40.64,40.58,40.61,50000.0,29.4265,29.4555,29.412,29.4338,50000.0
2012-11-28 14:30:00,40.6,40.72,40.56,40.59,95300.0,29.4265,29.5135,29.3976,29.4193,95300.0
2012-11-28 15:00:00,40.58,40.6,40.54,40.6,124200.0,29.412,29.4265,29.3831,29.4265,124200.0
2012-11-28 15:30:00,40.6,40.74,40.59,40.73,322700.0,29.4265,29.528,29.4193,29.5208,322700.0
2012-11-29 09:30:00,41.06,41.86,41.06,41.2,291700.0,29.7599,30.3398,29.7599,29.8614,291700.0
2012-11-29 10:00:00,41.2,41.34,41.01,41.14,98300.0,29.8614,29.9629,29.7237,29.8179,98300.0
2012-11-29 10:30:00,41.13,41.28,41.03,41.21,108500.0,29.8107,29.9194,29.7382,29.8687,108500.0
2012-11-29 11:00:00,41.21,41.33,41.07,41.07,114600.0,29.8687,29.9556,29.7672,29.7672,114600.0
2012-11-29 11:30:00,41.08,41.09,40.74,40.85,178500.0,29.7744,29.7817,29.528,29.6077,178500.0
2012-11-29 12:00:00,40.85,41.02,40.8,41.02,75900.0,29.6077,29.731,29.5715,29.731,75900.0
2012-11-29 12:30:00,41.03,41.05,40.96,40.99,37600.0,29.7382,29.7527,29.6875,29.7092,37600.0
2012-11-29 13:00:00,41.01,41.05,40.9,41.0,55600.0,29.7237,29.7527,29.644,29.7165,55600.0
2012-11-29 13:30:00,41.0,41.11,41.0,41.05,65400.0,29.7165,29.7962,29.7165,29.7527,65400.0
2012-11-29 14:00:00,41.05,41.07,40.92,40.93,88500.0,29.7527,29.7672,29.6585,29.6657,88500.0
2012-11-29 14:30:00,40.93,40.96,40.89,40.95,96000.0,29.6657,29.6875,29.6367,29.6802,96000.0
2012-11-29 15:00:00,40.94,40.95,40.87,40.94,160000.0,29.673,29.6802,29.6222,29.673,160000.0
2012-11-29 15:30:00,40.94,41.04,40.86,41.03,402000.0,29.673,29.7455,29.615,29.7382,402000.0
2012-11-30 09:30:00,41.22,41.24,40.94,41.16,67800.0,29.8759,29.8904,29.673,29.8324,67800.0
2012-11-30 10:00:00,41.18,41.31,41.15,41.27,47700.0,29.8469,29.9411,29.8252,29.9122,47700.0
2012-11-30 10:30:00,41.27,41.28,41.06,41.25,66400.0,29.9122,29.9194,29.7599,29.8977,66400.0
2012-11-30 11:00:00,41.25,41.28,41.08,41.11,117800.0,29.8977,29.9194,29.7744,29.7962,117800.0
2012-11-30 11:30:00,41.1,41.1,41.01,41.05,50100.0,29.7889,29.7889,29.7237,29.7527,50100.0
2012-11-30 12:00:00,41.06,41.1,40.98,41.08,62000.0,29.7599,29.7889,29.702,29.7744,62000.0
2012-11-30 12:30:00,41.08,41.16,41.0,41.02,52600.0,29.7744,29.8324,29.7165,29.731,52600.0
2012-11-30 13:00:00,41.01,41.08,40.96,41.08,62000.0,29.7237,29.7744,29.6875,29.7744,62000.0
2012-11-30 13:30:00,41.08,41.1,41.03,41.05,78200.0,29.7744,29.7889,29.7382,29.7527,78200.0
2012-11-30 14:00:00,41.05,41.17,41.05,41.13,93600.0,29.7527,29.8397,29.7527,29.8107,93600.0
2012-11-30 14:30:00,41.13,41.14,40.93,40.95,49300.0,29.8107,29.8179,29.6657,29.6802,49300.0
2012-11-30 15:00:00,40.95,41.0,40.92,40.97,129700.0,29.6802,29.7165,29.6585,29.6947,129700.0
2012-11-30 15:30:00,40.97,41.22,40.96,41.16,383200.0,29.6947,29.8759,29.6875,29.8324,383200.0
2012-12-03 09:30:00,41.37,41.48,41.04,41.04,199800.0,29.9846,30.0644,29.7455,29.7455,199800.0
2012-12-03 10:00:00,41.03,41.04,40.68,40.71,196500.0,29.7382,29.7455,29.4845,29.5063,196500.0
2012-12-03 10:30:00,40.71,40.8,40.67,40.77,137700.0,29.5063,29.5715,29.4773,29.5498,137700.0
2012-12-03 11:00:00,40.76,40.8,40.63,40.74,119200.0,29.5425,29.5715,29.4483,29.528,119200.0
2012-12-03 11:30:00,40.74,40.85,40.68,40.81,66200.0,29.528,29.6077,29.4845,29.5788,66200.0
2012-12-03 12:00:00,40.81,40.83,40.76,40.82,67100.0,29.5788,29.5932,29.5425,29.586,67100.0
2012-12-03 12:30:00,40.81,40.82,40.7,40.73,62800.0,29.5788,29.586,29.499,29.5208,62800.0
2012-12-03 13:00:00,40.71,40.72,40.53,40.55,108500.0,29.5063,29.5135,29.3758,29.3903,108500.0
2012-12-03 13:30:00,40.54,40.58,40.43,40.53,91600.0,29.3831,29.412,29.3033,29.3758,91600.0
2012-12-03 14:00:00,40.52,40.6,40.48,40.49,100100.0,29.3686,29.4265,29.3396,29.3468,100100.0
2012-12-03 14:30:00,40.48,40.5,40.27,40.29,175000.0,29.3396,29.3541,29.1874,29.2019,175000.0
2012-12-03 15:00:00,40.29,40.42,40.24,40.32,264000.0,29.2019,29.2961,29.1656,29.2236,264000.0
2012-12-03 15:30:00,40.33,40.37,40.23,40.29,476400.0,29.2309,29.2598,29.1584,29.2019,476400.0
2012-12-04 09:30:00,40.26,40.91,40.26,40.81,145000.0,29.1801,29.6512,29.1801,29.5788,145000.0
2012-12-04 10:00:00,40.79,40.98,40.64,40.67,116700.0,29.5643,29.702,29.4555,29.4773,116700.0
2012-12-04 10:30:00,40.67,40.77,40.59,40.77,127000.0,29.4773,29.5498,29.4193,29.5498,127000.0
2012-12-04 11:00:00,40.77,40.77,40.48,40.48,130300.0,29.5498,29.5498,29.3396,29.3396,130300.0
2012-12-04 11:30:00,40.48,40.6,40.45,40.54,105300.0,29.3396,29.4265,29.3178,29.3831,105300.0
2012-12-04 12:00:00,40.54,40.54,40.3,40.36,144700.0,29.3831,29.3831,29.2091,29.2526,144700.0
2012-12-04 12:30:00,40.35,40.39,40.28,40.36,150900.0,29.2453,29.2743,29.1946,29.2526,150900.0
2012-12-04 13:00:00,40.37,40.42,40.29,40.4,155400.0,29.2598,29.2961,29.2019,29.2816,155400.0
2012-12-04 13:30:00,40.4,40.62,40.33,40.52,112500.0,29.2816,29.441,29.2309,29.3686,112500.0
2012-12-04 14:00:00,40.53,40.66,40.48,40.64,187500.0,29.3758,29.47,29.3396,29.4555,187500.0
2012-12-04 14:30:00,40.64,40.75,40.61,40.73,151900.0,29.4555,29.5353,29.4338,29.5208,151900.0
2012-12-04 15:00:00,40.73,40.84,40.73,40.75,200800.0,29.5208,29.6005,29.5208,29.5353,200800.0
2012-12-04 15:30:00,40.75,40.78,40.71,40.75,244100.0,29.5353,29.557,29.5063,29.5353,244100.0
2012-12-05 09:30:00,40.84,41.13,40.65,40.72,189000.0,29.6005,29.8107,29.4628,29.5135,189000.0
2012-12-05 10:00:00,40.73,40.82,40.41,40.42,130000.0,29.5208,29.586,29.2888,29.2961,130000.0
2012-12-05 10:30:00,40.43,40.53,40.23,40.39,259900.0,29.3033,29.3758,29.1584,29.2743,259900.0
2012-12-05 11:00:00,40.37,40.45,40.25,40.39,133700.0,29.2598,29.3178,29.1729,29.2743,133700.0
2012-12-05 11:30:00,40.41,40.85,40.41,40.84,105500.0,29.2888,29.6077,29.2888,29.6005,105500.0
2012-12-05 12:00:00,40.83,41.01,40.7,40.71,84200.0,29.5932,29.7237,29.499,29.5063,84200.0
2012-12-05 12:30:00,40.71,40.86,40.71,40.82,74100.0,29.5063,29.615,29.5063,29.586,74100.0
2012-12-05 13:00:00,40.83,40.88,40.7,40.72,122300.0,29.5932,29.6295,29.499,29.5135,122300.0
2012-12-05 13:30:00,40.73,40.73,40.57,40.58,93700.0,29.5208,29.5208,29.4048,29.412,93700.0
2012-12-05 14:00:00,40.59,40.87,40.59,40.83,109900.0,29.4193,29.6222,29.4193,29.5932,109900.0
2012-12-05 14:30:00,40.84,40.86,40.8,40.81,90400.0,29.6005,29.615,29.5715,29.5788,90400.0
2012-12-05 15:00:00,40.81,40.93,40.81,40.93,126100.0,29.5788,29.6657,29.5788,29.6657,126100.0
2012-12-05 15:30:00,40.91,40.96,40.73,40.81,289700.0,29.6512,29.6875,29.5208,29.5788,289700.0
2012-12-06 09:30:00,40.78,40.81,40.46,40.51,131700.0,29.557,29.5788,29.3251,29.3613,131700.0
2012-12-06 10:00:00,40.51,40.56,40.22,40.24,130100.0,29.3613,29.3976,29.1511,29.1656,130100.0
2012-12-06 10:30:00,40.24,40.39,40.18,40.32,125600.0,29.1656,29.2743,29.1221,29.2236,125600.0
2012-12-06 11:00:00,40.34,40.51,40.26,40.51,151500.0,29.2381,29.3613,29.1801,29.3613,151500.0
2012-12-06 11:30:00,40.5,40.6,40.41,40.43,100500.0,29.3541,29.4265,29.2888,29.3033,100500.0
2012-12-06 12:00:00,40.43,40.48,40.32,40.36,85600.0,29.3033,29.3396,29.2236,29.2526,85600.0
2012-12-06 12:30:00,40.35,40.37,40.23,40.23,96900.0,29.2453,29.2598,29.1584,29.1584,96900.0
2012-12-06 13:00:00,40.22,40.44,40.2,40.38,49700.0,29.1511,29.3106,29.1366,29.2671,49700.0
2012-12-06 13:30:00,40.38,40.52,40.38,40.5,66300.0,29.2671,29.3686,29.2671,29.3541,66300.0
2012-12-06 14:00:00,40.51,40.6,40.48,40.59,66700.0,29.3613,29.4265,29.3396,29.4193,66700.0
2012-12-06 14:30:00,40.57,40.72,40.57,40.66,124500.0,29.4048,29.5135,29.4048,29.47,124500.0
2012-12-06 15:00:00,40.65,40.66,40.58,40.6,104900.0,29.4628,29.47,29.412,29.4265,104900.0
2012-12-06 15:30:00,40.6,40.75,40.59,40.67,388900.0,29.4265,29.5353,29.4193,29.4773,388900.0
2012-12-07 09:30:00,40.81,40.98,40.57,40.69,83500.0,29.5788,29.702,29.4048,29.4918,83500.0
2012-12-07 10:00:00,40.68,40.72,40.48,40.48,122900.0,29.4845,29.5135,29.3396,29.3396,122900.0
2012-12-07 10:30:00,40.48,40.52,40.37,40.46,116500.0,29.3396,29.3686,29.2598,29.3251,116500.0
2012-12-07 11:00:00,40.45,40.49,40.34,40.38,88400.0,29.3178,29.3468,29.2381,29.2671,88400.0
2012-12-07 11:30:00,40.38,40.41,40.27,40.3,69900.0,29.2671,29.2888,29.1874,29.2091,69900.0
2012-12-07 12:00:00,40.3,40.34,40.25,40.3,103100.0,29.2091,29.2381,29.1729,29.2091,103100.0
2012-12-07 12:30:00,40.3,40.34,40.26,40.33,62700.0,29.2091,29.2381,29.1801,29.2309,62700.0
2012-12-07 13:00:00,40.34,40.44,40.31,40.44,56000.0,29.2381,29.3106,29.2164,29.3106,56000.0
2012-12-07 13:30:00,40.43,40.54,40.43,40.51,60700.0,29.3033,29.3831,29.3033,29.3613,60700.0
2012-12-07 14:00:00,40.5,40.57,40.5,40.53,55600.0,29.3541,29.4048,29.3541,29.3758,55600.0
2012-12-07 14:30:00,40.53,40.56,40.49,40.5,72000.0,29.3758,29.3976,29.3468,29.3541,72000.0
2012-12-07 15:00:00,40.5,40.62,40.49,40.62,138600.0,29.3541,29.441,29.3468,29.441,138600.0
2012-12-07 15:30:00,40.62,40.74,40.61,40.71,393700.0,29.441,29.528,29.4338,29.5063,393700.0
2012-12-10 09:30:00,40.69,40.73,40.42,40.47,157500.0,29.4918,29.5208,29.2961,29.3323,157500.0
2012-12-10 10:00:00,40.49,40.67,40.41,40.64,91500.0,29.3468,29.4773,29.2888,29.4555,91500.0
2012-12-10 10:30:00,40.65,40.65,40.53,40.64,70000.0,29.4628,29.4628,29.3758,29.4555,70000.0
2012-12-10 11:00:00,40.63,40.64,40.57,40.64,56100.0,29.4483,29.4555,29.4048,29.4555,56100.0
2012-12-10 11:30:00,40.64,40.67,40.55,40.58,99500.0,29.4555,29.4773,29.3903,29.412,99500.0
2012-12-10 12:00:00,40.58,40.86,40.58,40.78,139300.0,29.412,29.615,29.412,29.557,139300.0
2012-12-10 12:30:00,40.79,40.79,40.74,40.76,90200.0,29.5643,29.5643,29.528,29.5425,90200.0
2012-12-10 13:00:00,40.75,40.85,40.72,40.77,72800.0,29.5353,29.6077,29.5135,29.5498,72800.0
2012-12-10 13:30:00,40.77,40.87,40.75,40.82,62900.0,29.5498,29.6222,29.5353,29.586,62900.0
2012-12-10 14:00:00,40.82,40.84,40.73,40.74,142800.0,29.586,29.6005,29.5208,29.528,142800.0
2012-12-10 14:30:00,40.74,40.78,40.64,40.78,133100.0,29.528,29.557,29.4555,29.557,133100.0
2012-12-10 15:00:00,40.78,40.78,40.71,40.77,124400.0,29.557,29.557,29.5063,29.5498,124400.0
2012-12-10 15:30:00,40.77,40.85,40.76,40.79,271200.0,29.5498,29.6077,29.5425,29.5643,271200.0
2012-12-11 09:30:00,40.95,41.46,40.95,41.43,361100.0,29.6802,30.0499,29.6802,30.0281,361100.0
2012-12-11 10:00:00,41.42,41.53,41.31,41.44,231500.0,30.0209,30.1006,29.9411,30.0354,231500.0
2012-12-11 10:30:00,41.45,41.45,41.24,41.27,137300.0,30.0426,30.0426,29.8904,29.9122,137300.0
2012-12-11 11:00:00,41.28,41.52,41.28,41.44,219700.0,29.9194,30.0934,29.9194,30.0354,219700.0
2012-12-11 11:30:00,41.44,41.45,41.27,41.42,203700.0,30.0354,30.0426,29.9122,30.0209,203700.0
2012-12-11 12:00:00,41.43,41.76,41.36,41.73,327500.0,30.0281,30.2673,29.9774,30.2456,327500.0
2012-12-11 12:30:00,41.73,41.84,41.7,41.84,147100.0,30.2456,30.3253,30.2238,30.3253,147100.0
2012-12-11 13:00:00,41.85,41.95,41.82,41.9,156700.0,30.3325,30.405,30.3108,30.3688,156700.0
2012-12-11 13:30:00,41.91,41.98,41.87,41.96,125700.0,30.376,30.4268,30.347,30.4123,125700.0
2012-12-11 14:00:00,41.96,41.97,41.86,41.87,87400.0,30.4123,30.4195,30.3398,30.347,87400.0
2012-12-11 14:30:00,41.88,41.88,41.71,41.75,183400.0,30.3543,30.3543,30.2311,30.2601,183400.0
2012-12-11 15:00:00,41.75,41.76,41.59,41.71,285600.0,30.2601,30.2673,30.1441,30.2311,285600.0
2012-12-11 15:30:00,41.7,41.8,41.69,41.75,596200.0,30.2238,30.2963,30.2166,30.2601,596200.0
2012-12-12 09:30:00,41.86,41.98,41.45,41.46,171700.0,30.3398,30.4268,30.0426,30.0499,171700.0
2012-12-12 10:00:00,41.45,41.69,41.41,41.63,198600.0,30.0426,30.2166,30.0136,30.1731,198600.0
2012-12-12 10:30:00,41.62,41.64,41.49,41.52,126200.0,30.1658,30.1803,30.0716,30.0934,126200.0
2012-12-12 11:00:00,41.53,41.6,41.49,41.53,176200.0,30.1006,30.1513,30.0716,30.1006,176200.0
2012-12-12 11:30:00,41.53,41.59,41.5,41.55,119700.0,30.1006,30.1441,30.0789,30.1151,119700.0
2012-12-12 12:00:00,41.54,41.59,41.54,41.58,96700.0,30.1078,30.1441,30.1078,30.1368,96700.0
2012-12-12 12:30:00,41.59,41.97,41.5,41.9,221400.0,30.1441,30.4195,30.0789,30.3688,221400.0
2012-12-12 13:00:00,41.9,41.94,41.75,41.77,169400.0,30.3688,30.3978,30.2601,30.2746,169400.0
2012-12-12 13:30:00,41.77,41.82,41.74,41.8,86500.0,30.2746,30.3108,30.2528,30.2963,86500.0
2012-12-12 14:00:00,41.81,41.81,41.52,41.57,145900.0,30.3035,30.3035,30.0934,30.1296,145900.0
2012-12-12 14:30:00,41.6,41.6,41.52,41.57,160200.0,30.1513,30.1513,30.0934,30.1296,160200.0
2012-12-12 15:00:00,41.58,41.58,41.23,41.24,343700.0,30.1368,30.1368,29.8832,29.8904,343700.0
2012-12-12 15:30:00,41.23,41.29,41.11,41.25,445700.0,29.8832,29.9267,29.7962,29.8977,445700.0
2012-12-13 09:30:00,41.28,41.65,41.18,41.62,186800.0,29.9194,30.1876,29.8469,30.1658,186800.0
2012-12-13 10:00:00,41.64,41.72,41.29,41.3,315300.0,30.1803,30.2383,29.9267,29.9339,315300.0
2012-12-13 10:30:00,41.31,41.41,41.21,41.23,145600.0,29.9411,30.0136,29.8687,29.8832,145600.0
2012-12-13 11:00:00,41.23,41.28,41.13,41.27,100500.0,29.8832,29.9194,29.8107,29.9122,100500.0
2012-12-13 11:30:00,41.27,41.43,41.24,41.41,147900.0,29.9122,30.0281,29.8904,30.0136,147900.0
2012-12-13 12:00:00,41.41,41.42,41.22,41.22,80800.0,30.0136,30.0209,29.8759,29.8759,80800.0
2012-12-13 12:30:00,41.22,41.27,41.12,41.17,84600.0,29.8759,29.9122,29.8034,29.8397,84600.0
2012-12-13 13:00:00,41.17,41.27,41.09,41.27,69500.0,29.8397,29.9122,29.7817,29.9122,69500.0
2012-12-13 13:30:00,41.28,41.28,41.11,41.17,58200.0,29.9194,29.9194,29.7962,29.8397,58200.0
2012-12-13 14:00:00,41.17,41.19,41.06,41.11,55300.0,29.8397,29.8542,29.7599,29.7962,55300.0
2012-12-13 14:30:00,41.12,41.13,41.03,41.04,91500.0,29.8034,29.8107,29.7382,29.7455,91500.0
2012-12-13 15:00:00,41.05,41.06,40.98,41.05,109900.0,29.7527,29.7599,29.702,29.7527,109900.0
2012-12-13 15:30:00,41.04,41.3,41.04,41.18,276500.0,29.7455,29.9339,29.7455,29.8469,276500.0
2012-12-14 09:30:00,41.19,41.49,41.04,41.18,207500.0,29.8542,30.0716,29.7455,29.8469,207500.0
2012-12-14 10:00:00,41.18,41.63,41.18,41.59,329700.0,29.8469,30.1731,29.8469,30.1441,329700.0
2012-12-14 10:30:00,41.61,41.95,41.58,41.92,312200.0,30.1586,30.405,30.1368,30.3833,312200.0
2012-12-14 11:00:00,41.92,42.17,41.89,42.13,354300.0,30.3833,30.5645,30.3615,30.5355,354300.0
2012-12-14 11:30:00,42.13,42.42,41.99,42.41,327400.0,30.5355,30.7457,30.434,30.7384,327400.0
2012-12-14 12:00:00,42.4,42.5,42.37,42.38,189600.0,30.7312,30.8036,30.7094,30.7167,189600.0
2012-12-14 12:30:00,42.38,42.4,42.24,42.24,138800.0,30.7167,30.7312,30.6152,30.6152,138800.0
2012-12-14 13:00:00,42.24,42.25,42.14,42.25,78900.0,30.6152,30.6225,30.5427,30.6225,78900.0
2012-12-14 13:30:00,42.25,42.38,42.25,42.36,77400.0,30.6225,30.7167,30.6225,30.7022,77400.0
2012-12-14 14:00:00,42.36,42.5,42.36,42.42,134300.0,30.7022,30.8036,30.7022,30.7457,134300.0
2012-12-14 14:30:00,42.43,42.48,42.32,42.34,214000.0,30.7529,30.7892,30.6732,30.6877,214000.0
2012-12-14 15:00:00,42.34,42.39,42.25,42.37,144900.0,30.6877,30.7239,30.6225,30.7094,144900.0
2012-12-14 15:30:00,42.37,42.43,42.26,42.29,557600.0,30.7094,30.7529,30.6297,30.6514,557600.0
2012-12-17 09:30:00,42.36,42.54,42.16,42.44,276800.0,30.7022,30.8326,30.5572,30.7602,276800.0
2012-12-17 10:00:00,42.44,42.49,42.21,42.28,156600.0,30.7602,30.7964,30.5935,30.6442,156600.0
2012-12-17 10:30:00,42.27,42.41,42.13,42.16,122100.0,30.6369,30.7384,30.5355,30.5572,122100.0
2012-12-17 11:00:00,42.16,42.46,42.12,42.39,145700.0,30.5572,30.7747,30.5282,30.7239,145700.0
2012-12-17 11:30:00,42.38,42.62,42.38,42.61,128500.0,30.7167,30.8906,30.7167,30.8834,128500.0
2012-12-17 12:00:00,42.61,42.74,42.6,42.73,110700.0,30.8834,30.9776,30.8761,30.9704,110700.0
2012-12-17 12:30:00,42.71,42.79,42.63,42.64,129300.0,30.9559,31.0138,30.8979,30.9051,129300.0
2012-12-17 13:00:00,42.63,42.64,42.44,42.48,110600.0,30.8979,30.9051,30.7602,30.7892,110600.0
2012-12-17 13:30:00,42.47,42.52,42.45,42.48,73400.0,30.7819,30.8181,30.7674,30.7892,73400.0
2012-12-17 14:00:00,42.49,42.6,42.48,42.54,136900.0,30.7964,30.8761,30.7892,30.8326,136900.0
2012-12-17 14:30:00,42.55,42.65,42.54,42.6,131300.0,30.8399,30.9124,30.8326,30.8761,131300.0
2012-12-17 15:00:00,42.6,42.69,42.53,42.55,138800.0,30.8761,30.9414,30.8254,30.8399,138800.0
2012-12-17 15:30:00,42.55,42.77,42.54,42.75,440700.0,30.8399,30.9993,30.8326,30.9848,440700.0
2012-12-18 09:30:00,42.44,43.52,42.44,43.52,534500.0,30.7602,31.5429,30.7602,31.5429,534500.0
2012-12-18 10:00:00,43.5,43.59,43.34,43.55,445100.0,31.5284,31.5937,31.4125,31.5647,445100.0
2012-12-18 10:30:00,43.55,43.79,43.51,43.54,418800.0,31.5647,31.7386,31.5357,31.5574,418800.0
2012-12-18 11:00:00,43.55,43.85,43.54,43.85,291100.0,31.5647,31.7821,31.5574,31.7821,291100.0
2012-12-18 11:30:00,43.84,43.86,43.54,43.54,191100.0,31.7749,31.7894,31.5574,31.5574,191100.0
2012-12-18 12:00:00,43.55,43.69,43.54,43.62,132800.0,31.5647,31.6662,31.5574,31.6154,132800.0
2012-12-18 12:30:00,43.63,43.79,43.6,43.69,165500.0,31.6227,31.7386,31.6009,31.6662,165500.0
2012-12-18 13:00:00,43.7,43.71,43.56,43.59,109500.0,31.6734,31.6806,31.5719,31.5937,109500.0
2012-12-18 13:30:00,43.59,43.84,43.58,43.84,123300.0,31.5937,31.7749,31.5864,31.7749,123300.0
2012-12-18 14:00:00,43.83,43.84,43.58,43.59,152500.0,31.7676,31.7749,31.5864,31.5937,152500.0
2012-12-18 14:30:00,43.59,43.66,43.53,43.55,168800.0,31.5937,31.6444,31.5502,31.5647,168800.0
2012-12-18 15:00:00,43.55,43.65,43.52,43.61,224200.0,31.5647,31.6372,31.5429,31.6082,224200.0
2012-12-18 15:30:00,43.61,43.69,43.56,43.64,753200.0,31.6082,31.6662,31.5719,31.6299,753200.0
2012-12-19 09:30:00,43.72,43.8,43.37,43.37,207700.0,31.6879,31.7459,31.4342,31.4342,207700.0
2012-12-19 10:00:00,43.37,43.41,43.24,43.33,148100.0,31.4342,31.4632,31.34,31.4052,148100.0
2012-12-19 10:30:00,43.33,43.51,43.32,43.45,130900.0,31.4052,31.5357,31.398,31.4922,130900.0
2012-12-19 11:00:00,43.45,43.61,43.44,43.5,107300.0,31.4922,31.6082,31.485,31.5284,107300.0
2012-12-19 11:30:00,43.51,43.56,43.41,43.52,108100.0,31.5357,31.5719,31.4632,31.5429,108100.0
2012-12-19 12:00:00,43.52,43.52,43.39,43.49,110600.0,31.5429,31.5429,31.4487,31.5212,110600.0
2012-12-19 12:30:00,43.48,43.59,43.39,43.48,83300.0,31.5139,31.5937,31.4487,31.5139,83300.0
2012-12-19 13:00:00,43.48,43.5,43.39,43.42,63400.0,31.5139,31.5284,31.4487,31.4705,63400.0
2012-12-19 13:30:00,43.41,43.43,43.31,43.39,64900.0,31.4632,31.4777,31.3907,31.4487,64900.0
2012-12-19 14:00:00,43.39,43.41,43.3,43.32,188900.0,31.4487,31.4632,31.3835,31.398,188900.0
2012-12-19 14:30:00,43.31,43.4,43.31,43.39,160300.0,31.3907,31.456,31.3907,31.4487,160300.0
2012-12-19 15:00:00,43.39,43.49,43.39,43.47,185400.0,31.4487,31.5212,31.4487,31.5067,185400.0
2012-12-19 15:30:00,43.47,43.59,43.38,43.43,442400.0,31.5067,31.5937,31.4415,31.4777,442400.0
2012-12-20 09:30:00,43.44,43.73,43.25,43.5,178500.0,31.485,31.6951,31.3472,31.5284,178500.0
2012-12-20 10:00:00,43.51,43.86,43.5,43.61,209300.0,31.5357,31.7894,31.5284,31.6082,209300.0
2012-12-20 10:30:00,43.62,43.69,43.49,43.6,120300.0,31.6154,31.6662,31.5212,31.6009,120300.0
2012-12-20 11:00:00,43.61,43.77,43.57,43.63,168800.0,31.6082,31.7241,31.5792,31.6227,168800.0
2012-12-20 11:30:00,43.62,43.84,43.61,43.82,118500.0,31.6154,31.7749,31.6082,31.7604,118500.0
2012-12-20 12:00:00,43.83,43.84,43.73,43.79,104800.0,31.7676,31.7749,31.6951,31.7386,104800.0
2012-12-20 12:30:00,43.79,43.81,43.68,43.7,93900.0,31.7386,31.7531,31.6589,31.6734,93900.0
2012-12-20 13:00:00,43.71,43.73,43.64,43.71,60000.0,31.6806,31.6951,31.6299,31.6806,60000.0
2012-12-20 13:30:00,43.7,43.86,43.69,43.85,99400.0,31.6734,31.7894,31.6662,31.7821,99400.0
2012-12-20 14:00:00,43.86,43.94,43.83,43.92,96800.0,31.7894,31.8474,31.7676,31.8329,96800.0
2012-12-20 14:30:00,43.91,43.95,43.9,43.91,112100.0,31.8256,31.8546,31.8184,31.8256,112100.0
2012-12-20 15:00:00,43.91,43.93,43.77,43.81,99800.0,31.8256,31.8401,31.7241,31.7531,99800.0
2012-12-20 15:30:00,43.81,43.98,43.8,43.98,384200.0,31.7531,31.8763,31.7459,31.8763,384200.0
2012-12-21 09:30:00,43.48,43.52,43.16,43.24,792900.0,31.5139,31.5429,31.282,31.34,792900.0
2012-12-21 10:00:00,43.25,43.47,43.23,43.37,271300.0,31.3472,31.5067,31.3327,31.4342,271300.0
2012-12-21 10:30:00,43.39,43.49,43.36,43.42,147100.0,31.4487,31.5212,31.427,31.4705,147100.0
2012-12-21 11:00:00,43.42,43.46,43.2,43.27,109600.0,31.4705,31.4995,31.311,31.3617,109600.0
2012-12-21 11:30:00,43.27,43.27,43.11,43.22,125700.0,31.3617,31.3617,31.2458,31.3255,125700.0
2012-12-21 12:00:00,43.21,43.26,43.15,43.18,103200.0,31.3183,31.3545,31.2748,31.2965,103200.0
2012-12-21 12:30:00,43.19,43.23,43.13,43.18,76300.0,31.3038,31.3327,31.2603,31.2965,76300.0
2012-12-21 13:00:00,43.2,43.25,43.09,43.14,75200.0,31.311,31.3472,31.2313,31.2675,75200.0
2012-12-21 13:30:00,43.14,43.33,43.12,43.33,78700.0,31.2675,31.4052,31.253,31.4052,78700.0
2012-12-21 14:00:00,43.34,43.44,43.34,43.42,56100.0,31.4125,31.485,31.4125,31.4705,56100.0
2012-12-21 14:30:00,43.42,43.52,43.41,43.46,91300.0,31.4705,31.5429,31.4632,31.4995,91300.0
2012-12-21 15:00:00,43.46,43.55,43.42,43.51,184000.0,31.4995,31.5647,31.4705,31.5357,184000.0
2012-12-21 15:30:00,43.52,43.62,43.49,43.53,398800.0,31.5429,31.6154,31.5212,31.5502,398800.0
2012-12-24 09:30:00,43.34,43.7,43.34,43.56,90700.0,31.4125,31.6734,31.4125,31.5719,90700.0
2012-12-24 10:00:00,43.56,43.65,43.52,43.6,78900.0,31.5719,31.6372,31.5429,31.6009,78900.0
2012-12-24 10:30:00,43.6,43.67,43.57,43.59,102700.0,31.6009,31.6517,31.5792,31.5937,102700.0
2012-12-24 11:00:00,43.6,43.6,43.51,43.57,79200.0,31.6009,31.6009,31.5357,31.5792,79200.0
2012-12-24 11:30:00,43.57,43.64,43.51,43.52,91400.0,31.5792,31.6299,31.5357,31.5429,91400.0
2012-12-24 12:00:00,43.53,43.58,43.42,43.58,149300.0,31.5502,31.5864,31.4705,31.5864,149300.0
2012-12-24 12:30:00,43.58,43.64,43.47,43.51,258500.0,31.5864,31.6299,31.5067,31.5357,258500.0
2012-12-26 09:30:00,43.7,44.0,43.57,43.87,142100.0,31.6734,31.8908,31.5792,31.7966,142100.0
2012-12-26 10:00:00,43.88,43.95,43.81,43.94,107200.0,31.8039,31.8546,31.7531,31.8474,107200.0
2012-12-26 10:30:00,43.94,43.95,43.81,43.83,81300.0,31.8474,31.8546,31.7531,31.7676,81300.0
2012-12-26 11:00:00,43.83,43.85,43.68,43.76,129300.0,31.7676,31.7821,31.6589,31.7169,129300.0
2012-12-26 11:30:00,43.76,43.76,43.68,43.73,125600.0,31.7169,31.7169,31.6589,31.6951,125600.0
2012-12-26 12:00:00,43.75,43.8,43.73,43.73,111400.0,31.7096,31.7459,31.6951,31.6951,111400.0
2012-12-26 12:30:00,43.73,43.83,43.71,43.82,117700.0,31.6951,31.7676,31.6806,31.7604,117700.0
2012-12-26 13:00:00,43.81,43.82,43.77,43.77,93300.0,31.7531,31.7604,31.7241,31.7241,93300.0
2012-12-26 13:30:00,43.77,43.79,43.7,43.75,134900.0,31.7241,31.7386,31.6734,31.7096,134900.0
2012-12-26 14:00:00,43.75,43.91,43.75,43.89,154200.0,31.7096,31.8256,31.7096,31.8111,154200.0
2012-12-26 14:30:00,43.88,43.92,43.83,43.89,116100.0,31.8039,31.8329,31.7676,31.8111,116100.0
2012-12-26 15:00:00,43.88,43.88,43.74,43.77,151800.0,31.8039,31.8039,31.7024,31.7241,151800.0
2012-12-26 15:30:00,43.77,43.82,43.74,43.75,338100.0,31.7241,31.7604,31.7024,31.7096,338100.0
2012-12-27 09:30:00,43.68,43.8,43.51,43.78,122200.0,31.9285,32.0163,31.8043,32.0016,122200.0
2012-12-27 10:00:00,43.77,43.78,43.34,43.42,245700.0,31.9943,32.0016,31.68,31.7385,245700.0
2012-12-27 10:30:00,43.44,43.5,43.24,43.28,166100.0,31.7531,31.797,31.6069,31.6362,166100.0
2012-12-27 11:00:00,43.28,43.3,43.04,43.16,119700.0,31.6362,31.6508,31.4607,31.5484,119700.0
2012-12-27 11:30:00,43.16,43.26,43.11,43.15,80400.0,31.5484,31.6215,31.5119,31.5411,80400.0
2012-12-27 12:00:00,43.14,43.14,42.85,42.88,128900.0,31.5338,31.5338,31.3218,31.3438,128900.0
2012-12-27 12:30:00,42.88,42.88,42.72,42.87,236700.0,31.3438,31.3438,31.2268,31.3365,236700.0
2012-12-27 13:00:00,42.88,42.99,42.78,42.79,158000.0,31.3438,31.4242,31.2707,31.278,158000.0
2012-12-27 13:30:00,42.79,42.83,42.61,42.68,219000.0,31.278,31.3072,31.1464,31.1976,219000.0
2012-12-27 14:00:00,42.69,42.75,42.62,42.63,121800.0,31.2049,31.2487,31.1537,31.161,121800.0
2012-12-27 14:30:00,42.63,42.98,42.61,42.97,135200.0,31.161,31.4169,31.1464,31.4096,135200.0
2012-12-27 15:00:00,42.97,43.1,42.9,43.08,213700.0,31.4096,31.5046,31.3584,31.49,213700.0
2012-12-27 15:30:00,43.08,43.25,43.07,43.13,369700.0,31.49,31.6142,31.4826,31.5265,369700.0
2012-12-28 09:30:00,42.84,43.06,42.63,42.72,80700.0,31.3145,31.4753,31.161,31.2268,80700.0
2012-12-28 10:00:00,42.71,42.82,42.58,42.82,116200.0,31.2195,31.2999,31.1245,31.2999,116200.0
2012-12-28 10:30:00,42.8,42.93,42.7,42.72,129100.0,31.2853,31.3803,31.2122,31.2268,129100.0
2012-12-28 11:00:00,42.72,42.73,42.5,42.51,128700.0,31.2268,31.2341,31.066,31.0733,128700.0
2012-12-28 11:30:00,42.5,42.6,42.46,42.57,96800.0,31.066,31.1391,31.0368,31.1172,96800.0
2012-12-28 12:00:00,42.58,42.69,42.57,42.66,105400.0,31.1245,31.2049,31.1172,31.183,105400.0
2012-12-28 12:30:00,42.67,42.71,42.62,42.67,82700.0,31.1903,31.2195,31.1537,31.1903,82700.0
2012-12-28 13:00:00,42.66,42.69,42.61,42.63,76200.0,31.183,31.2049,31.1464,31.161,76200.0
2012-12-28 13:30:00,42.64,42.68,42.56,42.57,61300.0,31.1683,31.1976,31.1099,31.1172,61300.0
2012-12-28 14:00:00,42.57,42.61,42.39,42.43,134500.0,31.1172,31.1464,30.9856,31.0148,134500.0
2012-12-28 14:30:00,42.41,42.46,42.32,42.43,114800.0,31.0002,31.0368,30.9344,31.0148,114800.0
2012-12-28 15:00:00,42.44,42.62,42.44,42.56,152600.0,31.0221,31.1537,31.0221,31.1099,152600.0
2012-12-28 15:30:00,42.56,42.59,42.28,42.45,744700.0,31.1099,31.1318,30.9052,31.0295,744700.0
2012-12-31 09:30:00,42.28,42.8,42.28,42.69,191600.0,30.9052,31.2853,30.9052,31.2049,191600.0
2012-12-31 10:00:00,42.67,42.75,42.61,42.67,74800.0,31.1903,31.2487,31.1464,31.1903,74800.0
2012-12-31 10:30:00,42.69,42.74,42.61,42.68,85200.0,31.2049,31.2414,31.1464,31.1976,85200.0
2012-12-31 11:00:00,42.7,42.81,42.67,42.74,125500.0,31.2122,31.2926,31.1903,31.2414,125500.0
2012-12-31 11:30:00,42.74,42.79,42.72,42.75,90900.0,31.2414,31.278,31.2268,31.2487,90900.0
2012-12-31 12:00:00,42.75,42.8,42.67,42.68,55700.0,31.2487,31.2853,31.1903,31.1976,55700.0
2012-12-31 12:30:00,42.68,43.03,42.68,42.9,159400.0,31.1976,31.4534,31.1976,31.3584,159400.0
2012-12-31 13:00:00,42.93,43.02,42.8,42.96,119100.0,31.3803,31.4461,31.2853,31.4022,119100.0
2012-12-31 13:30:00,42.95,43.16,42.76,42.87,212900.0,31.3949,31.5484,31.256,31.3365,212900.0
2012-12-31 14:00:00,42.86,42.88,42.77,42.8,172400.0,31.3291,31.3438,31.2634,31.2853,172400.0
2012-12-31 14:30:00,42.8,43.12,42.79,43.1,157000.0,31.2853,31.5192,31.278,31.5046,157000.0
2012-12-31 15:00:00,43.11,43.19,42.88,42.99,321100.0,31.5119,31.5704,31.3438,31.4242,321100.0
2012-12-31 15:30:00,42.99,43.21,42.98,43.17,470000.0,31.4242,31.585,31.4169,31.5557,470000.0
2013-01-02 09:30:00,44.1,44.68,44.09,44.68,456800.0,32.2355,32.6595,32.2282,32.6595,456800.0
2013-01-02 10:00:00,44.68,44.9,44.55,44.59,311500.0,32.6595,32.8203,32.5645,32.5937,311500.0
2013-01-02 10:30:00,44.59,44.64,44.5,44.58,128500.0,32.5937,32.6303,32.5279,32.5864,128500.0
2013-01-02 11:00:00,44.59,44.7,44.57,44.67,177700.0,32.5937,32.6741,32.5791,32.6522,177700.0
2013-01-02 11:30:00,44.67,44.73,44.62,44.63,196200.0,32.6522,32.696,32.6156,32.623,196200.0
2013-01-02 12:00:00,44.62,44.72,44.55,44.69,115900.0,32.6156,32.6887,32.5645,32.6668,115900.0
2013-01-02 12:30:00,44.69,44.73,44.65,44.71,136600.0,32.6668,32.696,32.6376,32.6814,136600.0
2013-01-02 13:00:00,44.72,44.73,44.62,44.64,122500.0,32.6887,32.696,32.6156,32.6303,122500.0
2013-01-02 13:30:00,44.65,44.67,44.61,44.65,131600.0,32.6376,32.6522,32.6083,32.6376,131600.0
2013-01-02 14:00:00,44.65,44.75,44.62,44.73,104800.0,32.6376,32.7107,32.6156,32.696,104800.0
2013-01-02 14:30:00,44.73,44.73,44.57,44.62,97800.0,32.696,32.696,32.5791,32.6156,97800.0
2013-01-02 15:00:00,44.63,44.69,44.58,44.63,200300.0,32.623,32.6668,32.5864,32.623,200300.0
2013-01-02 15:30:00,44.63,44.82,44.61,44.76,595100.0,32.623,32.7618,32.6083,32.718,595100.0
2013-01-03 09:30:00,44.77,44.97,44.53,44.89,184500.0,32.7253,32.8715,32.5499,32.813,184500.0
2013-01-03 10:00:00,44.92,44.97,44.8,44.82,197400.0,32.8349,32.8715,32.7472,32.7618,197400.0
2013-01-03 10:30:00,44.83,45.01,44.82,45.01,179200.0,32.7691,32.9007,32.7618,32.9007,179200.0
2013-01-03 11:00:00,45.01,45.1,44.98,45.04,150800.0,32.9007,32.9665,32.8788,32.9226,150800.0
2013-01-03 11:30:00,45.04,45.13,45.02,45.11,110100.0,32.9226,32.9884,32.908,32.9738,110100.0
2013-01-03 12:00:00,45.11,45.26,45.06,45.25,146900.0,32.9738,33.0835,32.9373,33.0762,146900.0
2013-01-03 12:30:00,45.25,45.27,45.1,45.13,111100.0,33.0762,33.0908,32.9665,32.9884,111100.0
2013-01-03 13:00:00,45.13,45.17,45.05,45.1,54900.0,32.9884,33.0177,32.93,32.9665,54900.0
2013-01-03 13:30:00,45.09,45.17,45.05,45.05,65200.0,32.9592,33.0177,32.93,32.93,65200.0
2013-01-03 14:00:00,45.06,45.07,44.71,44.77,239000.0,32.9373,32.9446,32.6814,32.7253,239000.0
2013-01-03 14:30:00,44.77,44.77,44.6,44.72,135800.0,32.7253,32.7253,32.601,32.6887,135800.0
2013-01-03 15:00:00,44.73,44.75,44.58,44.63,174400.0,32.696,32.7107,32.5864,32.623,174400.0
2013-01-03 15:30:00,44.63,44.69,44.49,44.68,463800.0,32.623,32.6668,32.5206,32.6595,463800.0
2013-01-04 09:30:00,44.7,44.91,44.61,44.77,108100.0,32.6741,32.8276,32.6083,32.7253,108100.0
2013-01-04 10:00:00,44.8,44.97,44.7,44.93,91800.0,32.7472,32.8715,32.6741,32.8422,91800.0
2013-01-04 10:30:00,44.93,44.96,44.75,44.79,71500.0,32.8422,32.8642,32.7107,32.7399,71500.0
2013-01-04 11:00:00,44.79,44.94,44.79,44.87,202200.0,32.7399,32.8496,32.7399,32.7984,202200.0
2013-01-04 11:30:00,44.86,44.94,44.84,44.88,62200.0,32.7911,32.8496,32.7765,32.8057,62200.0
2013-01-04 12:00:00,44.87,44.94,44.85,44.88,49600.0,32.7984,32.8496,32.7838,32.8057,49600.0
2013-01-04 12:30:00,44.88,44.9,44.84,44.89,73800.0,32.8057,32.8203,32.7765,32.813,73800.0
2013-01-04 13:00:00,44.88,44.96,44.87,44.95,67600.0,32.8057,32.8642,32.7984,32.8569,67600.0
2013-01-04 13:30:00,44.95,44.98,44.92,44.95,138700.0,32.8569,32.8788,32.8349,32.8569,138700.0
2013-01-04 14:00:00,44.95,45.0,44.92,44.97,59500.0,32.8569,32.8934,32.8349,32.8715,59500.0
2013-01-04 14:30:00,44.99,45.1,44.98,45.09,83800.0,32.8861,32.9665,32.8788,32.9592,83800.0
2013-01-04 15:00:00,45.1,45.28,45.07,45.27,147500.0,32.9665,33.0981,32.9446,33.0908,147500.0
2013-01-04 15:30:00,45.26,45.31,45.19,45.29,590100.0,33.0835,33.12,33.0323,33.1054,590100.0
2013-01-07 09:30:00,45.08,45.44,44.88,45.42,268800.0,32.9519,33.215,32.8057,33.2004,268800.0
2013-01-07 10:00:00,45.43,45.64,45.41,45.59,267100.0,33.2077,33.3612,33.1931,33.3247,267100.0
2013-01-07 10:30:00,45.6,45.84,45.59,45.8,240000.0,33.332,33.5074,33.3247,33.4782,240000.0
2013-01-07 11:00:00,45.8,45.88,45.69,45.71,206800.0,33.4782,33.5367,33.3978,33.4124,206800.0
2013-01-07 11:30:00,45.7,45.73,45.55,45.55,99400.0,33.4051,33.427,33.2954,33.2954,99400.0
2013-01-07 12:00:00,45.54,45.61,45.51,45.58,102000.0,33.2881,33.3393,33.2662,33.3174,102000.0
2013-01-07 12:30:00,45.57,45.62,45.48,45.6,128400.0,33.3101,33.3466,33.2443,33.332,128400.0
2013-01-07 13:00:00,45.59,45.63,45.58,45.61,71000.0,33.3247,33.3539,33.3174,33.3393,71000.0
2013-01-07 13:30:00,45.6,45.69,45.56,45.61,163500.0,33.332,33.3978,33.3028,33.3393,163500.0
2013-01-07 14:00:00,45.61,45.65,45.57,45.62,94000.0,33.3393,33.3685,33.3101,33.3466,94000.0
2013-01-07 14:30:00,45.62,45.67,45.55,45.56,107800.0,33.3466,33.3832,33.2954,33.3028,107800.0
2013-01-07 15:00:00,45.56,45.63,45.54,45.6,125900.0,33.3028,33.3539,33.2881,33.332,125900.0
2013-01-07 15:30:00,45.6,45.62,45.44,45.49,349500.0,33.332,33.3466,33.215,33.2516,349500.0
2013-01-08 09:30:00,45.36,45.57,45.22,45.25,187600.0,33.1566,33.3101,33.0542,33.0762,187600.0
2013-01-08 10:00:00,45.25,45.32,44.87,44.97,200800.0,33.0762,33.1273,32.7984,32.8715,200800.0
2013-01-08 10:30:00,44.98,44.98,44.83,44.86,156200.0,32.8788,32.8788,32.7691,32.7911,156200.0
2013-01-08 11:00:00,44.86,44.89,44.71,44.87,161900.0,32.7911,32.813,32.6814,32.7984,161900.0
2013-01-08 11:30:00,44.87,45.06,44.84,45.0,102400.0,32.7984,32.9373,32.7765,32.8934,102400.0
2013-01-08 12:00:00,45.0,45.14,44.99,45.1,81800.0,32.8934,32.9957,32.8861,32.9665,81800.0
2013-01-08 12:30:00,45.1,45.14,45.04,45.09,72500.0,32.9665,32.9957,32.9226,32.9592,72500.0
2013-01-08 13:00:00,45.09,45.2,45.09,45.16,57600.0,32.9592,33.0396,32.9592,33.0104,57600.0
2013-01-08 13:30:00,45.16,45.17,45.06,45.12,75700.0,33.0104,33.0177,32.9373,32.9811,75700.0
2013-01-08 14:00:00,45.13,45.16,45.05,45.05,87000.0,32.9884,33.0104,32.93,32.93,87000.0
2013-01-08 14:30:00,45.06,45.06,44.94,44.94,91800.0,32.9373,32.9373,32.8496,32.8496,91800.0
2013-01-08 15:00:00,44.94,45.02,44.93,44.98,185200.0,32.8496,32.908,32.8422,32.8788,185200.0
2013-01-08 15:30:00,44.98,45.03,44.88,45.03,636200.0,32.8788,32.9153,32.8057,32.9153,636200.0
2013-01-09 09:30:00,45.11,45.34,45.11,45.3,93600.0,32.9738,33.1419,32.9738,33.1127,93600.0
2013-01-09 10:00:00,45.31,45.34,45.13,45.17,63600.0,33.12,33.1419,32.9884,33.0177,63600.0
2013-01-09 10:30:00,45.17,45.19,45.04,45.15,80600.0,33.0177,33.0323,32.9226,33.0031,80600.0
2013-01-09 11:00:00,45.13,45.15,45.04,45.07,44400.0,32.9884,33.0031,32.9226,32.9446,44400.0
2013-01-09 11:30:00,45.06,45.17,45.04,45.11,53300.0,32.9373,33.0177,32.9226,32.9738,53300.0
2013-01-09 12:00:00,45.11,45.21,45.11,45.17,32400.0,32.9738,33.0469,32.9738,33.0177,32400.0
2013-01-09 12:30:00,45.17,45.2,45.1,45.18,54100.0,33.0177,33.0396,32.9665,33.025,54100.0
2013-01-09 13:00:00,45.19,45.19,45.11,45.15,59300.0,33.0323,33.0323,32.9738,33.0031,59300.0
2013-01-09 13:30:00,45.15,45.25,45.09,45.2,86600.0,33.0031,33.0762,32.9592,33.0396,86600.0
2013-01-09 14:00:00,45.19,45.22,45.17,45.21,144100.0,33.0323,33.0542,33.0177,33.0469,144100.0
2013-01-09 14:30:00,45.2,45.24,45.08,45.09,109700.0,33.0396,33.0688,32.9519,32.9592,109700.0
2013-01-09 15:00:00,45.09,45.23,45.08,45.23,136400.0,32.9592,33.0615,32.9519,33.0615,136400.0
2013-01-09 15:30:00,45.24,45.25,45.2,45.25,279300.0,33.0688,33.0762,33.0396,33.0762,279300.0
2013-01-10 09:30:00,45.5,45.6,45.22,45.38,139300.0,33.2589,33.332,33.0542,33.1712,139300.0
2013-01-10 10:00:00,45.39,45.47,45.32,45.44,114900.0,33.1785,33.237,33.1273,33.215,114900.0
2013-01-10 10:30:00,45.44,45.44,45.3,45.35,174100.0,33.215,33.215,33.1127,33.1492,174100.0
2013-01-10 11:00:00,45.34,45.37,45.2,45.25,143500.0,33.1419,33.1639,33.0396,33.0762,143500.0
2013-01-10 11:30:00,45.25,45.29,45.2,45.25,85200.0,33.0762,33.1054,33.0396,33.0762,85200.0
2013-01-10 12:00:00,45.25,45.27,45.2,45.26,146300.0,33.0762,33.0908,33.0396,33.0835,146300.0
2013-01-10 12:30:00,45.26,45.38,45.25,45.38,72900.0,33.0835,33.1712,33.0762,33.1712,72900.0
2013-01-10 13:00:00,45.38,45.4,45.33,45.36,50100.0,33.1712,33.1858,33.1346,33.1566,50100.0
2013-01-10 13:30:00,45.36,45.37,45.29,45.33,44600.0,33.1566,33.1639,33.1054,33.1346,44600.0
2013-01-10 14:00:00,45.33,45.38,45.3,45.32,73900.0,33.1346,33.1712,33.1127,33.1273,73900.0
2013-01-10 14:30:00,45.33,45.55,45.3,45.55,109800.0,33.1346,33.2954,33.1127,33.2954,109800.0
2013-01-10 15:00:00,45.54,45.58,45.42,45.45,178500.0,33.2881,33.3174,33.2004,33.2223,178500.0
2013-01-10 15:30:00,45.45,45.54,45.43,45.46,355000.0,33.2223,33.2881,33.2077,33.2297,355000.0
2013-01-11 09:30:00,45.39,45.5,45.22,45.29,155700.0,33.1785,33.2589,33.0542,33.1054,155700.0
2013-01-11 10:00:00,45.29,45.37,45.26,45.36,83100.0,33.1054,33.1639,33.0835,33.1566,83100.0
2013-01-11 10:30:00,45.34,45.4,45.29,45.36,74300.0,33.1419,33.1858,33.1054,33.1566,74300.0
2013-01-11 11:00:00,45.36,45.41,45.32,45.32,71600.0,33.1566,33.1931,33.1273,33.1273,71600.0
2013-01-11 11:30:00,45.32,45.34,45.28,45.3,105500.0,33.1273,33.1419,33.0981,33.1127,105500.0
2013-01-11 12:00:00,45.3,45.31,45.15,45.16,82200.0,33.1127,33.12,33.0031,33.0104,82200.0
2013-01-11 12:30:00,45.16,45.25,45.09,45.24,61500.0,33.0104,33.0762,32.9592,33.0688,61500.0
2013-01-11 13:00:00,45.24,45.26,45.21,45.26,49500.0,33.0688,33.0835,33.0469,33.0835,49500.0
2013-01-11 13:30:00,45.25,45.31,45.22,45.27,64600.0,33.0762,33.12,33.0542,33.0908,64600.0
2013-01-11 14:00:00,45.28,45.43,45.28,45.4,125500.0,33.0981,33.2077,33.0981,33.1858,125500.0
2013-01-11 14:30:00,45.4,45.41,45.33,45.34,113900.0,33.1858,33.1931,33.1346,33.1419,113900.0
2013-01-11 15:00:00,45.33,45.38,45.29,45.36,124800.0,33.1346,33.1712,33.1054,33.1566,124800.0
2013-01-11 15:30:00,45.36,45.46,45.34,45.43,237300.0,33.1566,33.2297,33.1419,33.2077,237300.0
2013-01-14 09:30:00,45.55,45.99,45.49,45.56,268100.0,33.2954,33.6171,33.2516,33.3028,268100.0
2013-01-14 10:00:00,45.57,45.57,45.27,45.36,175000.0,33.3101,33.3101,33.0908,33.1566,175000.0
2013-01-14 10:30:00,45.36,45.53,45.36,45.36,103400.0,33.1566,33.2808,33.1566,33.1566,103400.0
2013-01-14 11:00:00,45.37,45.56,45.37,45.53,83300.0,33.1639,33.3028,33.1639,33.2808,83300.0
2013-01-14 11:30:00,45.53,45.54,45.43,45.48,78600.0,33.2808,33.2881,33.2077,33.2443,78600.0
2013-01-14 12:00:00,45.48,45.49,45.41,45.43,58200.0,33.2443,33.2516,33.1931,33.2077,58200.0
2013-01-14 12:30:00,45.42,45.47,45.39,45.42,48900.0,33.2004,33.237,33.1785,33.2004,48900.0
2013-01-14 13:00:00,45.42,45.51,45.38,45.47,73500.0,33.2004,33.2662,33.1712,33.237,73500.0
2013-01-14 13:30:00,45.47,45.49,45.36,45.41,67300.0,33.237,33.2516,33.1566,33.1931,67300.0
2013-01-14 14:00:00,45.4,45.51,45.4,45.44,89400.0,33.1858,33.2662,33.1858,33.215,89400.0
2013-01-14 14:30:00,45.44,45.47,45.34,45.44,122200.0,33.215,33.237,33.1419,33.215,122200.0
2013-01-14 15:00:00,45.44,45.56,45.44,45.51,172600.0,33.215,33.3028,33.215,33.2662,172600.0
2013-01-14 15:30:00,45.51,45.54,45.43,45.54,368100.0,33.2662,33.2881,33.2077,33.2881,368100.0
2013-01-15 09:30:00,45.34,45.65,45.3,45.64,183000.0,33.1419,33.3685,33.1127,33.3612,183000.0
2013-01-15 10:00:00,45.64,45.66,45.47,45.54,138500.0,33.3612,33.3758,33.237,33.2881,138500.0
2013-01-15 10:30:00,45.54,45.61,45.44,45.51,126600.0,33.2881,33.3393,33.215,33.2662,126600.0
2013-01-15 11:00:00,45.51,45.52,45.36,45.47,70000.0,33.2662,33.2735,33.1566,33.237,70000.0
2013-01-15 11:30:00,45.48,45.69,45.48,45.63,56600.0,33.2443,33.3978,33.2443,33.3539,56600.0
2013-01-15 12:00:00,45.62,45.68,45.53,45.65,40400.0,33.3466,33.3905,33.2808,33.3685,40400.0
2013-01-15 12:30:00,45.66,45.72,45.61,45.63,64700.0,33.3758,33.4197,33.3393,33.3539,64700.0
2013-01-15 13:00:00,45.62,45.64,45.53,45.55,94100.0,33.3466,33.3612,33.2808,33.2954,94100.0
2013-01-15 13:30:00,45.55,45.73,45.52,45.63,117100.0,33.2954,33.427,33.2735,33.3539,117100.0
2013-01-15 14:00:00,45.64,45.78,45.62,45.77,165900.0,33.3612,33.4636,33.3466,33.4563,165900.0
2013-01-15 14:30:00,45.76,45.93,45.76,45.88,180000.0,33.4489,33.5732,33.4489,33.5367,180000.0
2013-01-15 15:00:00,45.89,46.04,45.86,45.97,209000.0,33.544,33.6536,33.522,33.6024,209000.0
2013-01-15 15:30:00,45.98,46.13,45.96,46.06,559300.0,33.6098,33.7194,33.5951,33.6682,559300.0
2013-01-16 09:30:00,45.77,45.82,45.36,45.7,265900.0,33.4563,33.4928,33.1566,33.4051,265900.0
2013-01-16 10:00:00,45.69,45.71,45.47,45.5,242200.0,33.3978,33.4124,33.237,33.2589,242200.0
2013-01-16 10:30:00,45.49,45.51,45.39,45.48,121000.0,33.2516,33.2662,33.1785,33.2443,121000.0
2013-01-16 11:00:00,45.48,45.65,45.48,45.52,193300.0,33.2443,33.3685,33.2443,33.2735,193300.0
2013-01-16 11:30:00,45.51,45.53,45.41,45.47,135300.0,33.2662,33.2808,33.1931,33.237,135300.0
2013-01-16 12:00:00,45.47,45.52,45.43,45.47,116800.0,33.237,33.2735,33.2077,33.237,116800.0
2013-01-16 12:30:00,45.46,45.53,45.4,45.52,77500.0,33.2297,33.2808,33.1858,33.2735,77500.0
2013-01-16 13:00:00,45.53,45.74,45.51,45.69,167500.0,33.2808,33.4343,33.2662,33.3978,167500.0
2013-01-16 13:30:00,45.68,45.81,45.66,45.8,96900.0,33.3905,33.4855,33.3758,33.4782,96900.0
2013-01-16 14:00:00,45.79,45.89,45.77,45.86,126900.0,33.4709,33.544,33.4563,33.522,126900.0
2013-01-16 14:30:00,45.86,45.99,45.84,45.94,180400.0,33.522,33.6171,33.5074,33.5805,180400.0
2013-01-16 15:00:00,45.94,46.06,45.83,46.01,351100.0,33.5805,33.6682,33.5001,33.6317,351100.0
2013-01-16 15:30:00,46.01,46.02,45.86,45.9,506000.0,33.6317,33.639,33.522,33.5513,506000.0
2013-01-17 09:30:00,46.1,46.1,45.8,45.98,190000.0,33.6975,33.6975,33.4782,33.6098,190000.0
2013-01-17 10:00:00,45.97,45.99,45.82,45.85,230300.0,33.6024,33.6171,33.4928,33.5147,230300.0
2013-01-17 10:30:00,45.85,46.16,45.85,46.14,204100.0,33.5147,33.7413,33.5147,33.7267,204100.0
2013-01-17 11:00:00,46.13,46.14,45.95,46.11,156100.0,33.7194,33.7267,33.5878,33.7048,156100.0
2013-01-17 11:30:00,46.11,46.35,46.11,46.33,174900.0,33.7048,33.8802,33.7048,33.8656,174900.0
2013-01-17 12:00:00,46.33,46.54,46.29,46.49,239500.0,33.8656,34.0191,33.8364,33.9825,239500.0
2013-01-17 12:30:00,46.49,46.51,46.38,46.41,126200.0,33.9825,33.9972,33.9021,33.9241,126200.0
2013-01-17 13:00:00,46.41,46.55,46.41,46.51,117200.0,33.9241,34.0264,33.9241,33.9972,117200.0
2013-01-17 13:30:00,46.5,46.61,46.45,46.61,131500.0,33.9899,34.0703,33.9533,34.0703,131500.0
2013-01-17 14:00:00,46.6,46.68,46.58,46.68,177700.0,34.063,34.1214,34.0483,34.1214,177700.0
2013-01-17 14:30:00,46.67,46.81,46.67,46.72,166800.0,34.1141,34.2165,34.1141,34.1507,166800.0
2013-01-17 15:00:00,46.71,46.82,46.62,46.75,312200.0,34.1434,34.2238,34.0776,34.1726,312200.0
2013-01-17 15:30:00,46.75,46.89,46.64,46.65,677800.0,34.1726,34.2749,34.0922,34.0995,677800.0
2013-01-18 09:30:00,46.78,46.85,46.55,46.85,447300.0,34.1945,34.2457,34.0264,34.2457,447300.0
2013-01-18 10:00:00,46.85,46.89,46.66,46.78,199200.0,34.2457,34.2749,34.1068,34.1945,199200.0
2013-01-18 10:30:00,46.79,47.0,46.78,46.9,251100.0,34.2018,34.3553,34.1945,34.2822,251100.0
2013-01-18 11:00:00,46.9,47.06,46.81,47.03,248600.0,34.2822,34.3992,34.2165,34.3773,248600.0
2013-01-18 11:30:00,47.02,47.2,47.02,47.14,253400.0,34.37,34.5015,34.37,34.4577,253400.0
2013-01-18 12:00:00,47.14,47.15,46.99,47.0,147800.0,34.4577,34.465,34.348,34.3553,147800.0
2013-01-18 12:30:00,47.0,47.22,46.99,47.21,141800.0,34.3553,34.5162,34.348,34.5088,141800.0
2013-01-18 13:00:00,47.2,47.38,47.2,47.37,181900.0,34.5015,34.6331,34.5015,34.6258,181900.0
2013-01-18 13:30:00,47.38,47.46,47.36,47.38,167700.0,34.6331,34.6916,34.6185,34.6331,167700.0
2013-01-18 14:00:00,47.38,47.43,47.33,47.41,192200.0,34.6331,34.6697,34.5966,34.655,192200.0
2013-01-18 14:30:00,47.39,47.44,47.26,47.27,156900.0,34.6404,34.677,34.5454,34.5527,156900.0
2013-01-18 15:00:00,47.27,47.4,47.26,47.39,272700.0,34.5527,34.6477,34.5454,34.6404,272700.0
2013-01-18 15:30:00,47.4,47.69,47.4,47.54,1049600.0,34.6477,34.8597,34.6477,34.7501,1049600.0
2013-01-22 09:30:00,47.52,47.84,47.4,47.64,359600.0,34.7354,34.9693,34.6477,34.8232,359600.0
2013-01-22 10:00:00,47.64,47.7,47.49,47.49,216500.0,34.8232,34.867,34.7135,34.7135,216500.0
2013-01-22 10:30:00,47.49,47.64,47.43,47.63,200600.0,34.7135,34.8232,34.6697,34.8158,200600.0
2013-01-22 11:00:00,47.63,47.95,47.6,47.94,269400.0,34.8158,35.0498,34.7939,35.0424,269400.0
2013-01-22 11:30:00,47.93,48.15,47.91,48.09,289000.0,35.0351,35.1959,35.0205,35.1521,289000.0
2013-01-22 12:00:00,48.09,48.37,48.08,48.25,270500.0,35.1521,35.3568,35.1448,35.269,270500.0
2013-01-22 12:30:00,48.25,48.31,47.97,48.0,148000.0,35.269,35.3129,35.0644,35.0863,148000.0
2013-01-22 13:00:00,48.0,48.02,47.88,48.01,88400.0,35.0863,35.1009,34.9986,35.0936,88400.0
2013-01-22 13:30:00,48.0,48.0,47.89,47.9,92300.0,35.0863,35.0863,35.0059,35.0132,92300.0
2013-01-22 14:00:00,47.9,47.97,47.87,47.89,76300.0,35.0132,35.0644,34.9913,35.0059,76300.0
2013-01-22 14:30:00,47.9,48.1,47.9,48.07,231500.0,35.0132,35.1594,35.0132,35.1375,231500.0
2013-01-22 15:00:00,48.07,48.13,48.0,48.0,243100.0,35.1375,35.1813,35.0863,35.0863,243100.0
2013-01-22 15:30:00,48.01,48.09,47.99,48.09,516500.0,35.0936,35.1521,35.079,35.1521,516500.0
2013-01-23 09:30:00,48.24,48.24,47.73,47.82,206800.0,35.2617,35.2617,34.8889,34.9547,206800.0
2013-01-23 10:00:00,47.83,48.03,47.76,47.86,178400.0,34.962,35.1082,34.9109,34.984,178400.0
2013-01-23 10:30:00,47.84,47.86,47.63,47.77,182400.0,34.9693,34.984,34.8158,34.9182,182400.0
2013-01-23 11:00:00,47.76,48.05,47.76,47.95,152700.0,34.9109,35.1229,34.9109,35.0498,152700.0
2013-01-23 11:30:00,47.94,47.94,47.76,47.79,122100.0,35.0424,35.0424,34.9109,34.9328,122100.0
2013-01-23 12:00:00,47.79,47.87,47.79,47.82,105300.0,34.9328,34.9913,34.9328,34.9547,105300.0
2013-01-23 12:30:00,47.81,47.87,47.79,47.85,104000.0,34.9474,34.9913,34.9328,34.9767,104000.0
2013-01-23 13:00:00,47.85,47.92,47.84,47.88,123200.0,34.9767,35.0278,34.9693,34.9986,123200.0
2013-01-23 13:30:00,47.88,48.0,47.88,48.0,105900.0,34.9986,35.0863,34.9986,35.0863,105900.0
2013-01-23 14:00:00,48.0,48.04,47.98,48.0,114400.0,35.0863,35.1155,35.0717,35.0863,114400.0
2013-01-23 14:30:00,48.01,48.14,48.0,48.05,145600.0,35.0936,35.1886,35.0863,35.1229,145600.0
2013-01-23 15:00:00,48.05,48.05,47.93,47.94,159100.0,35.1229,35.1229,35.0351,35.0424,159100.0
2013-01-23 15:30:00,47.94,47.98,47.89,47.97,365900.0,35.0424,35.0717,35.0059,35.0644,365900.0
2013-01-24 09:30:00,48.12,48.34,47.79,48.08,196100.0,35.174,35.3348,34.9328,35.1448,196100.0
2013-01-24 10:00:00,48.07,48.29,47.93,48.0,149200.0,35.1375,35.2983,35.0351,35.0863,149200.0
2013-01-24 10:30:00,48.01,48.32,48.01,48.18,133400.0,35.0936,35.3202,35.0936,35.2179,133400.0
2013-01-24 11:00:00,48.18,48.25,48.13,48.19,122600.0,35.2179,35.269,35.1813,35.2252,122600.0
2013-01-24 11:30:00,48.2,48.21,48.12,48.12,94000.0,35.2325,35.2398,35.174,35.174,94000.0
2013-01-24 12:00:00,48.13,48.15,47.97,48.13,125100.0,35.1813,35.1959,35.0644,35.1813,125100.0
2013-01-24 12:30:00,48.13,48.13,47.9,47.91,103700.0,35.1813,35.1813,35.0132,35.0205,103700.0
2013-01-24 13:00:00,47.9,47.96,47.83,47.91,217900.0,35.0132,35.0571,34.962,35.0205,217900.0
2013-01-24 13:30:00,47.91,47.91,47.6,47.75,197700.0,35.0205,35.0205,34.7939,34.9036,197700.0
2013-01-24 14:00:00,47.75,47.81,47.66,47.76,96800.0,34.9036,34.9474,34.8378,34.9109,96800.0
2013-01-24 14:30:00,47.75,47.92,47.75,47.86,147200.0,34.9036,35.0278,34.9036,34.984,147200.0
2013-01-24 15:00:00,47.87,47.92,47.83,47.92,178500.0,34.9913,35.0278,34.962,35.0278,178500.0
2013-01-24 15:30:00,47.92,47.99,47.74,47.79,527100.0,35.0278,35.079,34.8963,34.9328,527100.0
2013-01-25 09:30:00,47.95,48.0,47.32,47.39,177800.0,35.0498,35.0863,34.5892,34.6404,177800.0
2013-01-25 10:00:00,47.38,47.53,47.26,47.27,148500.0,34.6331,34.7428,34.5454,34.5527,148500.0
2013-01-25 10:30:00,47.27,47.41,47.18,47.29,223900.0,34.5527,34.655,34.4869,34.5673,223900.0
2013-01-25 11:00:00,47.28,47.44,47.25,47.37,167500.0,34.56,34.677,34.5381,34.6258,167500.0
2013-01-25 11:30:00,47.38,47.45,47.3,47.34,119500.0,34.6331,34.6843,34.5746,34.6039,119500.0
2013-01-25 12:00:00,47.34,47.55,47.34,47.43,97700.0,34.6039,34.7574,34.6039,34.6697,97700.0
2013-01-25 12:30:00,47.44,47.57,47.44,47.51,67600.0,34.677,34.772,34.677,34.7281,67600.0
2013-01-25 13:00:00,47.52,47.58,47.46,47.51,71100.0,34.7354,34.7793,34.6916,34.7281,71100.0
2013-01-25 13:30:00,47.52,47.57,47.45,47.51,59600.0,34.7354,34.772,34.6843,34.7281,59600.0
2013-01-25 14:00:00,47.51,47.63,47.49,47.5,94800.0,34.7281,34.8158,34.7135,34.7208,94800.0
2013-01-25 14:30:00,47.5,47.58,47.41,47.42,100600.0,34.7208,34.7793,34.655,34.6623,100600.0
2013-01-25 15:00:00,47.41,47.6,47.41,47.59,124800.0,34.655,34.7939,34.655,34.7866,124800.0
2013-01-25 15:30:00,47.6,47.68,47.51,47.67,382200.0,34.7939,34.8524,34.7281,34.8451,382200.0
2013-01-28 09:30:00,47.78,47.78,47.24,47.26,196200.0,34.9255,34.9255,34.5308,34.5454,196200.0
2013-01-28 10:00:00,47.25,47.3,46.81,46.91,297300.0,34.5381,34.5746,34.2165,34.2896,297300.0
2013-01-28 10:30:00,46.91,47.03,46.79,46.91,341100.0,34.2896,34.3773,34.2018,34.2896,341100.0
2013-01-28 11:00:00,46.93,47.08,46.89,47.04,177500.0,34.3042,34.4138,34.2749,34.3846,177500.0
2013-01-28 11:30:00,47.04,47.19,47.02,47.17,218000.0,34.3846,34.4942,34.37,34.4796,218000.0
2013-01-28 12:00:00,47.16,47.24,47.09,47.15,229400.0,34.4723,34.5308,34.4211,34.465,229400.0
2013-01-28 12:30:00,47.15,47.2,47.13,47.16,103600.0,34.465,34.5015,34.4504,34.4723,103600.0
2013-01-28 13:00:00,47.15,47.19,47.03,47.03,192300.0,34.465,34.4942,34.3773,34.3773,192300.0
2013-01-28 13:30:00,47.04,47.17,47.04,47.16,82600.0,34.3846,34.4796,34.3846,34.4723,82600.0
2013-01-28 14:00:00,47.15,47.19,47.11,47.18,109100.0,34.465,34.4942,34.4357,34.4869,109100.0
2013-01-28 14:30:00,47.19,47.22,47.12,47.17,125500.0,34.4942,34.5162,34.4431,34.4796,125500.0
2013-01-28 15:00:00,47.17,47.24,47.13,47.16,254900.0,34.4796,34.5308,34.4504,34.4723,254900.0
2013-01-28 15:30:00,47.17,47.18,47.1,47.18,538700.0,34.4796,34.4869,34.4284,34.4869,538700.0
2013-01-29 09:30:00,47.54,47.65,46.51,47.52,361500.0,34.7501,34.8305,33.9972,34.7354,361500.0
2013-01-29 10:00:00,47.51,47.55,47.2,47.28,334800.0,34.7281,34.7574,34.5015,34.56,334800.0
2013-01-29 10:30:00,47.29,47.43,47.08,47.38,126500.0,34.5673,34.6697,34.4138,34.6331,126500.0
2013-01-29 11:00:00,47.38,47.39,47.21,47.29,136800.0,34.6331,34.6404,34.5088,34.5673,136800.0
2013-01-29 11:30:00,47.29,47.35,47.23,47.25,105700.0,34.5673,34.6112,34.5235,34.5381,105700.0
2013-01-29 12:00:00,47.25,47.29,47.06,47.11,151100.0,34.5381,34.5673,34.3992,34.4357,151100.0
2013-01-29 12:30:00,47.12,47.17,46.88,47.11,215300.0,34.4431,34.4796,34.2676,34.4357,215300.0
2013-01-29 13:00:00,47.12,47.25,47.11,47.21,127300.0,34.4431,34.5381,34.4357,34.5088,127300.0
2013-01-29 13:30:00,47.21,47.28,46.91,46.97,169600.0,34.5088,34.56,34.2896,34.3334,169600.0
2013-01-29 14:00:00,46.97,47.14,46.95,47.1,115500.0,34.3334,34.4577,34.3188,34.4284,115500.0
2013-01-29 14:30:00,47.1,47.15,47.07,47.14,108200.0,34.4284,34.465,34.4065,34.4577,108200.0
2013-01-29 15:00:00,47.13,47.21,47.12,47.2,166600.0,34.4504,34.5088,34.4431,34.5015,166600.0
2013-01-29 15:30:00,47.2,47.21,47.03,47.04,449700.0,34.5015,34.5088,34.3773,34.3846,449700.0
2013-01-30 09:30:00,47.0,47.14,46.59,46.59,265200.0,34.3553,34.4577,34.0556,34.0556,265200.0
2013-01-30 10:00:00,46.59,46.6,46.42,46.55,223200.0,34.0556,34.063,33.9314,34.0264,223200.0
2013-01-30 10:30:00,46.55,46.81,46.54,46.78,153900.0,34.0264,34.2165,34.0191,34.1945,153900.0
2013-01-30 11:00:00,46.77,46.91,46.6,46.61,152200.0,34.1872,34.2896,34.063,34.0703,152200.0
2013-01-30 11:30:00,46.61,46.66,46.54,46.55,120800.0,34.0703,34.1068,34.0191,34.0264,120800.0
2013-01-30 12:00:00,46.55,46.6,46.52,46.58,118600.0,34.0264,34.063,34.0045,34.0483,118600.0
2013-01-30 12:30:00,46.58,46.65,46.52,46.64,102600.0,34.0483,34.0995,34.0045,34.0922,102600.0
2013-01-30 13:00:00,46.64,46.68,46.6,46.64,87600.0,34.0922,34.1214,34.063,34.0922,87600.0
2013-01-30 13:30:00,46.65,46.66,46.58,46.6,100500.0,34.0995,34.1068,34.0483,34.063,100500.0
2013-01-30 14:00:00,46.6,46.66,46.52,46.54,131600.0,34.063,34.1068,34.0045,34.0191,131600.0
2013-01-30 14:30:00,46.54,46.54,46.28,46.43,224300.0,34.0191,34.0191,33.829,33.9387,224300.0
2013-01-30 15:00:00,46.44,46.53,46.25,46.28,301600.0,33.946,34.0118,33.8071,33.829,301600.0
2013-01-30 15:30:00,46.27,46.3,46.22,46.29,507200.0,33.8217,33.8437,33.7852,33.8364,507200.0
2013-01-31 09:30:00,46.32,46.37,46.17,46.27,204900.0,33.8583,33.8948,33.7486,33.8217,204900.0
2013-01-31 10:00:00,46.27,46.37,46.18,46.19,141900.0,33.8217,33.8948,33.7559,33.7633,141900.0
2013-01-31 10:30:00,46.18,46.3,46.1,46.24,138600.0,33.7559,33.8437,33.6975,33.7998,138600.0
2013-01-31 11:00:00,46.23,46.23,46.05,46.08,132800.0,33.7925,33.7925,33.6609,33.6829,132800.0
2013-01-31 11:30:00,46.08,46.19,46.0,46.13,175900.0,33.6829,33.7633,33.6244,33.7194,175900.0
2013-01-31 12:00:00,46.13,46.32,46.12,46.3,114200.0,33.7194,33.8583,33.7121,33.8437,114200.0
2013-01-31 12:30:00,46.3,46.39,46.27,46.3,127100.0,33.8437,33.9095,33.8217,33.8437,127100.0
2013-01-31 13:00:00,46.31,46.34,46.21,46.29,73700.0,33.851,33.8729,33.7779,33.8364,73700.0
2013-01-31 13:30:00,46.3,46.39,46.29,46.37,69800.0,33.8437,33.9095,33.8364,33.8948,69800.0
2013-01-31 14:00:00,46.37,46.39,46.3,46.31,67300.0,33.8948,33.9095,33.8437,33.851,67300.0
2013-01-31 14:30:00,46.31,46.35,46.19,46.19,88500.0,33.851,33.8802,33.7633,33.7633,88500.0
2013-01-31 15:00:00,46.19,46.21,46.06,46.09,189300.0,33.7633,33.7779,33.6682,33.6902,189300.0
2013-01-31 15:30:00,46.09,46.14,46.02,46.02,522100.0,33.6902,33.7267,33.639,33.639,522100.0
2013-02-01 09:30:00,46.47,46.52,46.19,46.22,173200.0,33.9679,34.0045,33.7633,33.7852,173200.0
2013-02-01 10:00:00,46.25,46.51,46.24,46.41,171800.0,33.8071,33.9972,33.7998,33.9241,171800.0
2013-02-01 10:30:00,46.41,46.55,46.36,46.55,117800.0,33.9241,34.0264,33.8875,34.0264,117800.0
2013-02-01 11:00:00,46.56,46.62,46.54,46.56,89400.0,34.0337,34.0776,34.0191,34.0337,89400.0
2013-02-01 11:30:00,46.56,46.74,46.55,46.74,173400.0,34.0337,34.1653,34.0264,34.1653,173400.0
2013-02-01 12:00:00,46.74,46.93,46.74,46.91,165100.0,34.1653,34.3042,34.1653,34.2896,165100.0
2013-02-01 12:30:00,46.91,46.98,46.91,46.97,133400.0,34.2896,34.3407,34.2896,34.3334,133400.0
2013-02-01 13:00:00,46.97,46.98,46.85,46.88,119300.0,34.3334,34.3407,34.2457,34.2676,119300.0
2013-02-01 13:30:00,46.88,47.02,46.88,47.01,187800.0,34.2676,34.37,34.2676,34.3626,187800.0
2013-02-01 14:00:00,47.01,47.03,46.96,47.02,144000.0,34.3626,34.3773,34.3261,34.37,144000.0
2013-02-01 14:30:00,47.03,47.13,47.02,47.11,180400.0,34.3773,34.4504,34.37,34.4357,180400.0
2013-02-01 15:00:00,47.11,47.12,46.89,46.9,258500.0,34.4357,34.4431,34.2749,34.2822,258500.0
2013-02-01 15:30:00,46.9,47.07,46.89,46.98,457800.0,34.2822,34.4065,34.2749,34.3407,457800.0
2013-02-04 09:30:00,46.49,46.67,46.33,46.55,183300.0,33.9825,34.1141,33.8656,34.0264,183300.0
2013-02-04 10:00:00,46.54,46.6,46.46,46.54,101300.0,34.0191,34.063,33.9606,34.0191,101300.0
2013-02-04 10:30:00,46.53,46.54,46.23,46.23,123000.0,34.0118,34.0191,33.7925,33.7925,123000.0
2013-02-04 11:00:00,46.24,46.26,46.09,46.11,178300.0,33.7998,33.8144,33.6902,33.7048,178300.0
2013-02-04 11:30:00,46.1,46.34,46.1,46.17,116800.0,33.6975,33.8729,33.6975,33.7486,116800.0
2013-02-04 12:00:00,46.18,46.22,46.05,46.14,142300.0,33.7559,33.7852,33.6609,33.7267,142300.0
2013-02-04 12:30:00,46.14,46.21,46.07,46.07,106300.0,33.7267,33.7779,33.6755,33.6755,106300.0
2013-02-04 13:00:00,46.07,46.28,46.07,46.21,79900.0,33.6755,33.829,33.6755,33.7779,79900.0
2013-02-04 13:30:00,46.21,46.21,46.06,46.14,70200.0,33.7779,33.7779,33.6682,33.7267,70200.0
2013-02-04 14:00:00,46.14,46.22,46.09,46.21,97100.0,33.7267,33.7852,33.6902,33.7779,97100.0
2013-02-04 14:30:00,46.22,46.34,46.19,46.27,183500.0,33.7852,33.8729,33.7633,33.8217,183500.0
2013-02-04 15:00:00,46.26,46.32,46.22,46.26,150500.0,33.8144,33.8583,33.7852,33.8144,150500.0
2013-02-04 15:30:00,46.26,46.26,46.03,46.11,346300.0,33.8144,33.8144,33.6463,33.7048,346300.0
2013-02-05 09:30:00,46.13,46.29,46.03,46.09,267800.0,33.7194,33.8364,33.6463,33.6902,267800.0
2013-02-05 10:00:00,46.09,46.36,46.08,46.23,156900.0,33.6902,33.8875,33.6829,33.7925,156900.0
2013-02-05 10:30:00,46.23,46.3,46.21,46.22,164400.0,33.7925,33.8437,33.7779,33.7852,164400.0
2013-02-05 11:00:00,46.22,46.4,46.22,46.39,102900.0,33.7852,33.9168,33.7852,33.9095,102900.0
2013-02-05 11:30:00,46.38,46.45,46.22,46.25,96200.0,33.9021,33.9533,33.7852,33.8071,96200.0
2013-02-05 12:00:00,46.24,46.29,46.16,46.18,155200.0,33.7998,33.8364,33.7413,33.7559,155200.0
2013-02-05 12:30:00,46.18,46.27,46.18,46.21,153100.0,33.7559,33.8217,33.7559,33.7779,153100.0
2013-02-05 13:00:00,46.21,46.3,46.14,46.24,85600.0,33.7779,33.8437,33.7267,33.7998,85600.0
2013-02-05 13:30:00,46.23,46.33,46.22,46.31,122600.0,33.7925,33.8656,33.7852,33.851,122600.0
2013-02-05 14:00:00,46.31,46.39,46.26,46.29,104600.0,33.851,33.9095,33.8144,33.8364,104600.0
2013-02-05 14:30:00,46.29,46.36,46.23,46.33,106900.0,33.8364,33.8875,33.7925,33.8656,106900.0
2013-02-05 15:00:00,46.32,46.37,46.24,46.27,133800.0,33.8583,33.8948,33.7998,33.8217,133800.0
2013-02-05 15:30:00,46.25,46.29,46.15,46.22,276000.0,33.8071,33.8364,33.734,33.7852,276000.0
2013-02-06 09:30:00,46.13,46.63,46.06,46.57,231100.0,33.7194,34.0849,33.6682,34.041,231100.0
2013-02-06 10:00:00,46.57,46.91,46.5,46.83,192200.0,34.041,34.2896,33.9899,34.2311,192200.0
2013-02-06 10:30:00,46.83,47.2,46.71,47.09,326500.0,34.2311,34.5015,34.1434,34.4211,326500.0
2013-02-06 11:00:00,47.09,47.28,47.06,47.25,277600.0,34.4211,34.56,34.3992,34.5381,277600.0
2013-02-06 11:30:00,47.23,47.28,47.06,47.1,183000.0,34.5235,34.56,34.3992,34.4284,183000.0
2013-02-06 12:00:00,47.1,47.14,47.05,47.12,95900.0,34.4284,34.4577,34.3919,34.4431,95900.0
2013-02-06 12:30:00,47.12,47.27,47.08,47.18,154700.0,34.4431,34.5527,34.4138,34.4869,154700.0
2013-02-06 13:00:00,47.18,47.18,46.87,46.9,142000.0,34.4869,34.4869,34.2603,34.2822,142000.0
2013-02-06 13:30:00,46.9,46.94,46.74,46.75,134800.0,34.2822,34.3115,34.1653,34.1726,134800.0
2013-02-06 14:00:00,46.75,46.98,46.75,46.97,101800.0,34.1726,34.3407,34.1726,34.3334,101800.0
2013-02-06 14:30:00,46.97,47.04,46.89,46.98,112000.0,34.3334,34.3846,34.2749,34.3407,112000.0
2013-02-06 15:00:00,46.97,47.02,46.85,46.95,99300.0,34.3334,34.37,34.2457,34.3188,99300.0
2013-02-06 15:30:00,46.95,47.01,46.85,46.94,625200.0,34.3188,34.3626,34.2457,34.3115,625200.0
2013-02-07 09:30:00,46.83,46.92,46.45,46.57,184900.0,34.2311,34.2969,33.9533,34.041,184900.0
2013-02-07 10:00:00,46.56,46.58,46.34,46.39,148500.0,34.0337,34.0483,33.8729,33.9095,148500.0
2013-02-07 10:30:00,46.38,46.51,46.21,46.51,158300.0,33.9021,33.9972,33.7779,33.9972,158300.0
2013-02-07 11:00:00,46.52,46.55,46.3,46.32,220500.0,34.0045,34.0264,33.8437,33.8583,220500.0
2013-02-07 11:30:00,46.34,46.37,46.18,46.24,126300.0,33.8729,33.8948,33.7559,33.7998,126300.0
2013-02-07 12:00:00,46.23,46.34,46.17,46.23,143300.0,33.7925,33.8729,33.7486,33.7925,143300.0
2013-02-07 12:30:00,46.23,46.31,46.17,46.17,113700.0,33.7925,33.851,33.7486,33.7486,113700.0
2013-02-07 13:00:00,46.18,46.31,46.01,46.31,225900.0,33.7559,33.851,33.6317,33.851,225900.0
2013-02-07 13:30:00,46.31,46.34,46.24,46.3,167400.0,33.851,33.8729,33.7998,33.8437,167400.0
2013-02-07 14:00:00,46.3,46.34,46.21,46.33,175000.0,33.8437,33.8729,33.7779,33.8656,175000.0
2013-02-07 14:30:00,46.34,46.34,46.12,46.28,96500.0,33.8729,33.8729,33.7121,33.829,96500.0
2013-02-07 15:00:00,46.28,46.28,46.17,46.2,167100.0,33.829,33.829,33.7486,33.7706,167100.0
2013-02-07 15:30:00,46.2,46.3,46.15,46.29,509800.0,33.7706,33.8437,33.734,33.8364,509800.0
2013-02-08 09:30:00,46.36,46.84,46.36,46.81,141600.0,33.8875,34.2384,33.8875,34.2165,141600.0
2013-02-08 10:00:00,46.8,46.89,46.67,46.68,82000.0,34.2091,34.2749,34.1141,34.1214,82000.0
2013-02-08 10:30:00,46.67,46.81,46.67,46.73,71600.0,34.1141,34.2165,34.1141,34.158,71600.0
2013-02-08 11:00:00,46.73,46.86,46.63,46.75,102000.0,34.158,34.253,34.0849,34.1726,102000.0
2013-02-08 11:30:00,46.76,46.8,46.63,46.64,88000.0,34.1799,34.2091,34.0849,34.0922,88000.0
2013-02-08 12:00:00,46.63,46.65,46.57,46.59,77300.0,34.0849,34.0995,34.041,34.0556,77300.0
2013-02-08 12:30:00,46.59,46.66,46.56,46.66,52700.0,34.0556,34.1068,34.0337,34.1068,52700.0
2013-02-08 13:00:00,46.66,46.69,46.62,46.66,31700.0,34.1068,34.1287,34.0776,34.1068,31700.0
2013-02-08 13:30:00,46.66,46.81,46.66,46.77,66300.0,34.1068,34.2165,34.1068,34.1872,66300.0
2013-02-08 14:00:00,46.77,46.82,46.7,46.73,46400.0,34.1872,34.2238,34.1361,34.158,46400.0
2013-02-08 14:30:00,46.72,46.75,46.65,46.7,33200.0,34.1507,34.1726,34.0995,34.1361,33200.0
2013-02-08 15:00:00,46.7,46.76,46.67,46.67,44600.0,34.1361,34.1799,34.1141,34.1141,44600.0
2013-02-08 15:30:00,46.68,46.74,46.63,46.73,207100.0,34.1214,34.1653,34.0849,34.158,207100.0
2013-02-11 09:30:00,46.61,46.74,46.53,46.72,91600.0,34.0703,34.1653,34.0118,34.1507,91600.0
2013-02-11 10:00:00,46.72,46.82,46.5,46.54,68500.0,34.1507,34.2238,33.9899,34.0191,68500.0
2013-02-11 10:30:00,46.54,46.81,46.5,46.81,118600.0,34.0191,34.2165,33.9899,34.2165,118600.0
2013-02-11 11:00:00,46.81,46.91,46.76,46.89,121700.0,34.2165,34.2896,34.1799,34.2749,121700.0
2013-02-11 11:30:00,46.89,46.96,46.86,46.94,100200.0,34.2749,34.3261,34.253,34.3115,100200.0
2013-02-11 12:00:00,46.94,46.97,46.86,46.96,95500.0,34.3115,34.3334,34.253,34.3261,95500.0
2013-02-11 12:30:00,46.96,46.98,46.92,46.97,56200.0,34.3261,34.3407,34.2969,34.3334,56200.0
2013-02-11 13:00:00,46.97,47.02,46.95,47.01,92700.0,34.3334,34.37,34.3188,34.3626,92700.0
2013-02-11 13:30:00,47.0,47.03,46.94,47.02,47500.0,34.3553,34.3773,34.3115,34.37,47500.0
2013-02-11 14:00:00,47.01,47.08,47.01,47.06,49100.0,34.3626,34.4138,34.3626,34.3992,49100.0
2013-02-11 14:30:00,47.06,47.07,46.91,46.95,77100.0,34.3992,34.4065,34.2896,34.3188,77100.0
2013-02-11 15:00:00,46.94,46.96,46.87,46.93,106700.0,34.3115,34.3261,34.2603,34.3042,106700.0
2013-02-11 15:30:00,46.93,46.98,46.87,46.88,213700.0,34.3042,34.3407,34.2603,34.2676,213700.0
2013-02-12 09:30:00,46.82,47.15,46.79,47.07,126300.0,34.2238,34.465,34.2018,34.4065,126300.0
2013-02-12 10:00:00,47.06,47.06,46.89,46.99,46900.0,34.3992,34.3992,34.2749,34.348,46900.0
2013-02-12 10:30:00,47.0,47.21,46.96,47.21,57500.0,34.3553,34.5088,34.3261,34.5088,57500.0
2013-02-12 11:00:00,47.21,47.28,47.09,47.11,109800.0,34.5088,34.56,34.4211,34.4357,109800.0
2013-02-12 11:30:00,47.11,47.22,47.11,47.21,84600.0,34.4357,34.5162,34.4357,34.5088,84600.0
2013-02-12 12:00:00,47.21,47.36,47.21,47.29,116000.0,34.5088,34.6185,34.5088,34.5673,116000.0
2013-02-12 12:30:00,47.29,47.5,47.29,47.45,144800.0,34.5673,34.7208,34.5673,34.6843,144800.0
2013-02-12 13:00:00,47.43,47.47,47.38,47.43,118300.0,34.6697,34.6989,34.6331,34.6697,118300.0
2013-02-12 13:30:00,47.42,47.52,47.37,47.44,94700.0,34.6623,34.7354,34.6258,34.677,94700.0
2013-02-12 14:00:00,47.44,47.49,47.32,47.35,81300.0,34.677,34.7135,34.5892,34.6112,81300.0
2013-02-12 14:30:00,47.36,47.38,47.3,47.3,102300.0,34.6185,34.6331,34.5746,34.5746,102300.0
2013-02-12 15:00:00,47.3,47.3,47.22,47.27,94000.0,34.5746,34.5746,34.5162,34.5527,94000.0
2013-02-12 15:30:00,47.26,47.31,47.22,47.26,227600.0,34.5454,34.5819,34.5162,34.5454,227600.0
2013-02-13 09:30:00,47.21,47.5,47.0,47.46,156000.0,34.5088,34.7208,34.3553,34.6916,156000.0
2013-02-13 10:00:00,47.46,47.62,47.39,47.41,153100.0,34.6916,34.8085,34.6404,34.655,153100.0
2013-02-13 10:30:00,47.4,47.52,47.36,47.48,88500.0,34.6477,34.7354,34.6185,34.7062,88500.0
2013-02-13 11:00:00,47.48,47.49,47.17,47.23,80000.0,34.7062,34.7135,34.4796,34.5235,80000.0
2013-02-13 11:30:00,47.23,47.31,47.12,47.29,73100.0,34.5235,34.5819,34.4431,34.5673,73100.0
2013-02-13 12:00:00,47.28,47.46,47.28,47.36,62100.0,34.56,34.6916,34.56,34.6185,62100.0
2013-02-13 12:30:00,47.37,47.42,47.3,47.34,95600.0,34.6258,34.6623,34.5746,34.6039,95600.0
2013-02-13 13:00:00,47.32,47.32,47.23,47.26,82900.0,34.5892,34.5892,34.5235,34.5454,82900.0
2013-02-13 13:30:00,47.25,47.28,47.2,47.24,176400.0,34.5381,34.56,34.5015,34.5308,176400.0
2013-02-13 14:00:00,47.24,47.29,47.14,47.21,83800.0,34.5308,34.5673,34.4577,34.5088,83800.0
2013-02-13 14:30:00,47.2,47.25,47.14,47.16,107400.0,34.5015,34.5381,34.4577,34.4723,107400.0
2013-02-13 15:00:00,47.16,47.34,47.16,47.32,107600.0,34.4723,34.6039,34.4723,34.5892,107600.0
2013-02-13 15:30:00,47.32,47.48,47.28,47.47,491500.0,34.5892,34.7062,34.56,34.6989,491500.0
2013-02-14 09:30:00,47.2,47.74,47.19,47.72,189700.0,34.5015,34.8963,34.4942,34.8816,189700.0
2013-02-14 10:00:00,47.72,47.99,47.72,47.97,163800.0,34.8816,35.079,34.8816,35.0644,163800.0
2013-02-14 10:30:00,47.97,48.28,47.97,48.19,272900.0,35.0644,35.291,35.0644,35.2252,272900.0
2013-02-14 11:00:00,48.18,48.3,48.12,48.17,200800.0,35.2179,35.3056,35.174,35.2106,200800.0
2013-02-14 11:30:00,48.16,48.23,48.09,48.23,151100.0,35.2033,35.2544,35.1521,35.2544,151100.0
2013-02-14 12:00:00,48.24,48.32,48.19,48.31,147000.0,35.2617,35.3202,35.2252,35.3129,147000.0
2013-02-14 12:30:00,48.3,48.32,48.2,48.28,121100.0,35.3056,35.3202,35.2325,35.291,121100.0
2013-02-14 13:00:00,48.27,48.29,48.12,48.15,103500.0,35.2837,35.2983,35.174,35.1959,103500.0
2013-02-14 13:30:00,48.14,48.3,48.12,48.22,196900.0,35.1886,35.3056,35.174,35.2471,196900.0
2013-02-14 14:00:00,48.22,48.31,48.21,48.26,58900.0,35.2471,35.3129,35.2398,35.2764,58900.0
2013-02-14 14:30:00,48.26,48.32,48.21,48.31,85400.0,35.2764,35.3202,35.2398,35.3129,85400.0
2013-02-14 15:00:00,48.3,48.34,48.24,48.3,99300.0,35.3056,35.3348,35.2617,35.3056,99300.0
2013-02-14 15:30:00,48.3,48.31,48.23,48.24,435000.0,35.3056,35.3129,35.2544,35.2617,435000.0
2013-02-15 09:30:00,48.23,48.23,47.94,48.09,434100.0,35.2544,35.2544,35.0424,35.1521,434100.0
2013-02-15 10:00:00,48.11,48.17,47.98,48.06,169000.0,35.1667,35.2106,35.0717,35.1302,169000.0
2013-02-15 10:30:00,48.06,48.31,47.98,48.23,134200.0,35.1302,35.3129,35.0717,35.2544,134200.0
2013-02-15 11:00:00,48.24,48.24,48.03,48.06,97300.0,35.2617,35.2617,35.1082,35.1302,97300.0
2013-02-15 11:30:00,48.07,48.13,47.97,48.13,129900.0,35.1375,35.1813,35.0644,35.1813,129900.0
2013-02-15 12:00:00,48.12,48.13,48.01,48.11,92700.0,35.174,35.1813,35.0936,35.1667,92700.0
2013-02-15 12:30:00,48.11,48.22,48.07,48.18,87700.0,35.1667,35.2471,35.1375,35.2179,87700.0
2013-02-15 13:00:00,48.18,48.31,48.17,48.31,92600.0,35.2179,35.3129,35.2106,35.3129,92600.0
2013-02-15 13:30:00,48.3,48.3,48.19,48.29,42600.0,35.3056,35.3056,35.2252,35.2983,42600.0
2013-02-15 14:00:00,48.28,48.29,48.15,48.17,122100.0,35.291,35.2983,35.1959,35.2106,122100.0
2013-02-15 14:30:00,48.17,48.18,47.96,47.97,140700.0,35.2106,35.2179,35.0571,35.0644,140700.0
2013-02-15 15:00:00,47.97,48.04,47.93,47.99,96000.0,35.0644,35.1155,35.0351,35.079,96000.0
2013-02-15 15:30:00,47.99,48.11,47.97,48.11,189900.0,35.079,35.1667,35.0644,35.1667,189900.0
2013-02-19 09:30:00,48.28,48.54,48.13,48.53,148900.0,35.291,35.481,35.1813,35.4737,148900.0
2013-02-19 10:00:00,48.54,48.6,48.25,48.29,108000.0,35.481,35.5249,35.269,35.2983,108000.0
2013-02-19 10:30:00,48.28,48.29,48.1,48.13,220400.0,35.291,35.2983,35.1594,35.1813,220400.0
2013-02-19 11:00:00,48.14,48.16,47.92,48.0,101000.0,35.1886,35.2033,35.0278,35.0863,101000.0
2013-02-19 11:30:00,47.99,48.03,47.85,47.87,135900.0,35.079,35.1082,34.9767,34.9913,135900.0
2013-02-19 12:00:00,47.86,47.87,47.64,47.71,305700.0,34.984,34.9913,34.8232,34.8743,305700.0
2013-02-19 12:30:00,47.7,47.78,47.66,47.77,103700.0,34.867,34.9255,34.8378,34.9182,103700.0
2013-02-19 13:00:00,47.78,47.84,47.64,47.64,78200.0,34.9255,34.9693,34.8232,34.8232,78200.0
2013-02-19 13:30:00,47.65,47.7,47.58,47.66,53500.0,34.8305,34.867,34.7793,34.8378,53500.0
2013-02-19 14:00:00,47.66,47.76,47.63,47.64,88700.0,34.8378,34.9109,34.8158,34.8232,88700.0
2013-02-19 14:30:00,47.64,47.76,47.64,47.71,91300.0,34.8232,34.9109,34.8232,34.8743,91300.0
2013-02-19 15:00:00,47.71,47.76,47.66,47.7,89200.0,34.8743,34.9109,34.8378,34.867,89200.0
2013-02-19 15:30:00,47.7,47.72,47.58,47.71,331500.0,34.867,34.8816,34.7793,34.8743,331500.0
2013-02-20 09:30:00,47.55,47.73,47.31,47.5,204400.0,34.7574,34.8889,34.5819,34.7208,204400.0
2013-02-20 10:00:00,47.48,47.53,47.38,47.4,122400.0,34.7062,34.7428,34.6331,34.6477,122400.0
2013-02-20 10:30:00,47.4,47.4,47.03,47.07,162400.0,34.6477,34.6477,34.3773,34.4065,162400.0
2013-02-20 11:00:00,47.08,47.18,46.92,46.95,191900.0,34.4138,34.4869,34.2969,34.3188,191900.0
2013-02-20 11:30:00,46.95,46.95,46.77,46.8,237300.0,34.3188,34.3188,34.1872,34.2091,237300.0
2013-02-20 12:00:00,46.8,46.95,46.78,46.79,100900.0,34.2091,34.3188,34.1945,34.2018,100900.0
2013-02-20 12:30:00,46.8,46.95,46.78,46.88,119400.0,34.2091,34.3188,34.1945,34.2676,119400.0
2013-02-20 13:00:00,46.89,46.89,46.61,46.63,105800.0,34.2749,34.2749,34.0703,34.0849,105800.0
2013-02-20 13:30:00,46.62,46.65,46.53,46.54,129900.0,34.0776,34.0995,34.0118,34.0191,129900.0
2013-02-20 14:00:00,46.54,46.61,46.39,46.47,251800.0,34.0191,34.0703,33.9095,33.9679,251800.0
2013-02-20 14:30:00,46.47,46.51,46.19,46.25,225600.0,33.9679,33.9972,33.7633,33.8071,225600.0
2013-02-20 15:00:00,46.24,46.24,46.04,46.14,372100.0,33.7998,33.7998,33.6536,33.7267,372100.0
2013-02-20 15:30:00,46.14,46.17,45.84,45.95,847700.0,33.7267,33.7486,33.5074,33.5878,847700.0
2013-02-21 09:30:00,45.62,45.76,45.06,45.06,451300.0,33.3466,33.4489,32.9373,32.9373,451300.0
2013-02-21 10:00:00,45.06,45.06,44.77,44.82,713300.0,32.9373,32.9373,32.7253,32.7618,713300.0
2013-02-21 10:30:00,44.83,44.95,44.68,44.88,534600.0,32.7691,32.8569,32.6595,32.8057,534600.0
2013-02-21 11:00:00,44.88,44.9,44.68,44.7,313200.0,32.8057,32.8203,32.6595,32.6741,313200.0
2013-02-21 11:30:00,44.69,44.89,44.66,44.87,316700.0,32.6668,32.813,32.6449,32.7984,316700.0
2013-02-21 12:00:00,44.88,44.92,44.71,44.84,204500.0,32.8057,32.8349,32.6814,32.7765,204500.0
2013-02-21 12:30:00,44.84,44.84,44.61,44.7,178100.0,32.7765,32.7765,32.6083,32.6741,178100.0
2013-02-21 13:00:00,44.7,44.77,44.59,44.6,160100.0,32.6741,32.7253,32.5937,32.601,160100.0
2013-02-21 13:30:00,44.6,44.69,44.57,44.65,174900.0,32.601,32.6668,32.5791,32.6376,174900.0
2013-02-21 14:00:00,44.65,44.69,44.32,44.32,224300.0,32.6376,32.6668,32.3964,32.3964,224300.0
2013-02-21 14:30:00,44.33,44.55,44.32,44.54,200800.0,32.4037,32.5645,32.3964,32.5572,200800.0
2013-02-21 15:00:00,44.54,44.85,44.51,44.81,258600.0,32.5572,32.7838,32.5352,32.7545,258600.0
2013-02-21 15:30:00,44.81,44.84,44.66,44.69,712600.0,32.7545,32.7765,32.6449,32.6668,712600.0
2013-02-22 09:30:00,45.15,45.24,44.8,45.07,215300.0,33.0031,33.0688,32.7472,32.9446,215300.0
2013-02-22 10:00:00,45.08,45.08,44.86,44.97,164600.0,32.9519,32.9519,32.7911,32.8715,164600.0
2013-02-22 10:30:00,44.97,45.21,44.9,45.11,193400.0,32.8715,33.0469,32.8203,32.9738,193400.0
2013-02-22 11:00:00,45.1,45.12,44.9,45.0,179300.0,32.9665,32.9811,32.8203,32.8934,179300.0
2013-02-22 11:30:00,45.0,45.18,44.99,45.18,173000.0,32.8934,33.025,32.8861,33.025,173000.0
2013-02-22 12:00:00,45.18,45.26,45.15,45.25,156300.0,33.025,33.0835,33.0031,33.0762,156300.0
2013-02-22 12:30:00,45.26,45.32,45.2,45.29,123100.0,33.0835,33.1273,33.0396,33.1054,123100.0
2013-02-22 13:00:00,45.29,45.37,45.23,45.26,96100.0,33.1054,33.1639,33.0615,33.0835,96100.0
2013-02-22 13:30:00,45.26,45.5,45.26,45.41,202900.0,33.0835,33.2589,33.0835,33.1931,202900.0
2013-02-22 14:00:00,45.4,45.4,45.2,45.24,120500.0,33.1858,33.1858,33.0396,33.0688,120500.0
2013-02-22 14:30:00,45.24,45.25,45.08,45.14,70000.0,33.0688,33.0762,32.9519,32.9957,70000.0
2013-02-22 15:00:00,45.14,45.23,45.09,45.16,81900.0,32.9957,33.0615,32.9592,33.0104,81900.0
2013-02-22 15:30:00,45.16,45.19,45.14,45.17,327600.0,33.0104,33.0323,32.9957,33.0177,327600.0
2013-02-25 09:30:00,45.47,45.56,45.11,45.16,166900.0,33.237,33.3028,32.9738,33.0104,166900.0
2013-02-25 10:00:00,45.15,45.22,44.83,44.85,200700.0,33.0031,33.0542,32.7691,32.7838,200700.0
2013-02-25 10:30:00,44.84,45.03,44.74,44.8,192800.0,32.7765,32.9153,32.7034,32.7472,192800.0
2013-02-25 11:00:00,44.78,44.87,44.71,44.78,203800.0,32.7326,32.7984,32.6814,32.7326,203800.0
2013-02-25 11:30:00,44.78,44.82,44.55,44.56,155200.0,32.7326,32.7618,32.5645,32.5718,155200.0
2013-02-25 12:00:00,44.56,44.65,44.48,44.62,147800.0,32.5718,32.6376,32.5133,32.6156,147800.0
2013-02-25 12:30:00,44.62,44.62,44.5,44.58,117200.0,32.6156,32.6156,32.5279,32.5864,117200.0
2013-02-25 13:00:00,44.59,44.64,44.51,44.55,126500.0,32.5937,32.6303,32.5352,32.5645,126500.0
2013-02-25 13:30:00,44.59,44.6,44.36,44.4,150000.0,32.5937,32.601,32.4256,32.4548,150000.0
2013-02-25 14:00:00,44.39,44.45,44.29,44.33,99200.0,32.4475,32.4914,32.3744,32.4037,99200.0
2013-02-25 14:30:00,44.34,44.37,44.15,44.21,247000.0,32.411,32.4329,32.2721,32.3159,247000.0
2013-02-25 15:00:00,44.2,44.25,43.93,43.96,305500.0,32.3086,32.3452,32.1113,32.1332,305500.0
2013-02-25 15:30:00,43.96,43.99,43.68,43.7,624700.0,32.1332,32.1551,31.9285,31.9432,624700.0
2013-02-26 09:30:00,44.04,44.17,43.62,43.71,205200.0,32.1917,32.2867,31.8847,31.9505,205200.0
2013-02-26 10:00:00,43.7,43.97,43.5,43.5,239200.0,31.9432,32.1405,31.797,31.797,239200.0
2013-02-26 10:30:00,43.5,43.76,43.41,43.53,245200.0,31.797,31.987,31.7312,31.8189,245200.0
2013-02-26 11:00:00,43.53,43.64,43.44,43.51,211700.0,31.8189,31.8993,31.7531,31.8043,211700.0
2013-02-26 11:30:00,43.52,43.65,43.41,43.57,168800.0,31.8116,31.9066,31.7312,31.8481,168800.0
2013-02-26 12:00:00,43.56,43.66,43.51,43.56,162600.0,31.8408,31.9139,31.8043,31.8408,162600.0
2013-02-26 12:30:00,43.57,43.75,43.57,43.71,163800.0,31.8481,31.9797,31.8481,31.9505,163800.0
2013-02-26 13:00:00,43.72,43.76,43.53,43.6,157200.0,31.9578,31.987,31.8189,31.8701,157200.0
2013-02-26 13:30:00,43.6,43.8,43.59,43.66,155600.0,31.8701,32.0163,31.8628,31.9139,155600.0
2013-02-26 14:00:00,43.65,43.76,43.62,43.74,133100.0,31.9066,31.987,31.8847,31.9724,133100.0
2013-02-26 14:30:00,43.75,43.81,43.62,43.69,182000.0,31.9797,32.0236,31.8847,31.9358,182000.0
2013-02-26 15:00:00,43.69,43.76,43.64,43.73,249600.0,31.9358,31.987,31.8993,31.9651,249600.0
2013-02-26 15:30:00,43.73,43.89,43.65,43.85,478600.0,31.9651,32.082,31.9066,32.0528,478600.0
2013-02-27 09:30:00,43.8,44.52,43.78,44.45,163400.0,32.0163,32.5425,32.0016,32.4914,163400.0
2013-02-27 10:00:00,44.46,44.76,44.45,44.69,172600.0,32.4987,32.718,32.4914,32.6668,172600.0
2013-02-27 10:30:00,44.69,44.75,44.52,44.58,114800.0,32.6668,32.7107,32.5425,32.5864,114800.0
2013-02-27 11:00:00,44.59,44.89,44.57,44.76,190400.0,32.5937,32.813,32.5791,32.718,190400.0
2013-02-27 11:30:00,44.76,44.86,44.71,44.79,110300.0,32.718,32.7911,32.6814,32.7399,110300.0
2013-02-27 12:00:00,44.78,44.91,44.76,44.89,93500.0,32.7326,32.8276,32.718,32.813,93500.0
2013-02-27 12:30:00,44.88,44.95,44.72,44.76,160300.0,32.8057,32.8569,32.6887,32.718,160300.0
2013-02-27 13:00:00,44.77,44.81,44.7,44.74,66300.0,32.7253,32.7545,32.6741,32.7034,66300.0
2013-02-27 13:30:00,44.75,44.97,44.75,44.91,156800.0,32.7107,32.8715,32.7107,32.8276,156800.0
2013-02-27 14:00:00,44.92,45.05,44.79,45.0,140300.0,32.8349,32.93,32.7399,32.8934,140300.0
2013-02-27 14:30:00,45.0,45.04,44.88,45.02,133500.0,32.8934,32.9226,32.8057,32.908,133500.0
2013-02-27 15:00:00,45.02,45.05,44.95,44.98,159100.0,32.908,32.93,32.8569,32.8788,159100.0
2013-02-27 15:30:00,44.97,45.08,44.93,44.94,400400.0,32.8715,32.9519,32.8422,32.8496,400400.0
2013-02-28 09:30:00,44.96,45.43,44.73,45.42,264700.0,32.8642,33.2077,32.696,33.2004,264700.0
2013-02-28 10:00:00,45.41,45.47,45.21,45.47,195700.0,33.1931,33.237,33.0469,33.237,195700.0
2013-02-28 10:30:00,45.47,45.48,45.08,45.12,168400.0,33.237,33.2443,32.9519,32.9811,168400.0
2013-02-28 11:00:00,45.11,45.38,45.03,45.37,201300.0,32.9738,33.1712,32.9153,33.1639,201300.0
2013-02-28 11:30:00,45.37,45.4,45.24,45.39,158000.0,33.1639,33.1858,33.0688,33.1785,158000.0
2013-02-28 12:00:00,45.38,45.47,45.28,45.47,108300.0,33.1712,33.237,33.0981,33.237,108300.0
2013-02-28 12:30:00,45.47,45.6,45.33,45.4,144200.0,33.237,33.332,33.1346,33.1858,144200.0
2013-02-28 13:00:00,45.4,45.61,45.38,45.55,128700.0,33.1858,33.3393,33.1712,33.2954,128700.0
2013-02-28 13:30:00,45.56,45.59,45.44,45.48,118200.0,33.3028,33.3247,33.215,33.2443,118200.0
2013-02-28 14:00:00,45.48,45.51,45.44,45.47,91500.0,33.2443,33.2662,33.215,33.237,91500.0
2013-02-28 14:30:00,45.48,45.53,45.24,45.3,114900.0,33.2443,33.2808,33.0688,33.1127,114900.0
2013-02-28 15:00:00,45.3,45.3,45.1,45.17,137600.0,33.1127,33.1127,32.9665,33.0177,137600.0
2013-02-28 15:30:00,45.18,45.25,45.04,45.04,365200.0,33.025,33.0762,32.9226,32.9226,365200.0
2013-03-01 09:30:00,44.69,44.78,44.29,44.54,127700.0,32.6668,32.7326,32.3744,32.5572,127700.0
2013-03-01 10:00:00,44.55,44.86,44.47,44.66,182500.0,32.5645,32.7911,32.506,32.6449,182500.0
2013-03-01 10:30:00,44.65,44.9,44.63,44.9,100200.0,32.6376,32.8203,32.623,32.8203,100200.0
2013-03-01 11:00:00,44.9,44.99,44.73,44.75,169800.0,32.8203,32.8861,32.696,32.7107,169800.0
2013-03-01 11:30:00,44.76,44.78,44.53,44.64,127000.0,32.718,32.7326,32.5499,32.6303,127000.0
2013-03-01 12:00:00,44.65,44.8,44.63,44.74,108400.0,32.6376,32.7472,32.623,32.7034,108400.0
2013-03-01 12:30:00,44.73,44.79,44.67,44.75,80200.0,32.696,32.7399,32.6522,32.7107,80200.0
2013-03-01 13:00:00,44.75,44.79,44.62,44.66,83500.0,32.7107,32.7399,32.6156,32.6449,83500.0
2013-03-01 13:30:00,44.67,44.69,44.46,44.52,172200.0,32.6522,32.6668,32.4987,32.5425,172200.0
2013-03-01 14:00:00,44.52,44.64,44.5,44.56,208700.0,32.5425,32.6303,32.5279,32.5718,208700.0
2013-03-01 14:30:00,44.56,44.58,44.32,44.41,210800.0,32.5718,32.5864,32.3964,32.4621,210800.0
2013-03-01 15:00:00,44.41,44.48,44.24,44.25,219600.0,32.4621,32.5133,32.3379,32.3452,219600.0
2013-03-01 15:30:00,44.25,44.44,44.24,44.41,564400.0,32.3452,32.4841,32.3379,32.4621,564400.0
2013-03-04 09:30:00,44.65,44.81,43.98,44.67,372800.0,32.6376,32.7545,32.1478,32.6522,372800.0
2013-03-04 10:00:00,44.67,44.79,44.51,44.56,258000.0,32.6522,32.7399,32.5352,32.5718,258000.0
2013-03-04 10:30:00,44.56,44.78,44.52,44.56,179800.0,32.5718,32.7326,32.5425,32.5718,179800.0
2013-03-04 11:00:00,44.56,44.59,44.41,44.58,242900.0,32.5718,32.5937,32.4621,32.5864,242900.0
2013-03-04 11:30:00,44.58,44.65,44.48,44.64,127900.0,32.5864,32.6376,32.5133,32.6303,127900.0
2013-03-04 12:00:00,44.65,44.7,44.38,44.38,154400.0,32.6376,32.6741,32.4402,32.4402,154400.0
2013-03-04 12:30:00,44.38,44.47,44.31,44.42,125500.0,32.4402,32.506,32.389,32.4695,125500.0
2013-03-04 13:00:00,44.41,44.48,44.31,44.48,86300.0,32.4621,32.5133,32.389,32.5133,86300.0
2013-03-04 13:30:00,44.49,44.61,44.4,44.61,130900.0,32.5206,32.6083,32.4548,32.6083,130900.0
2013-03-04 14:00:00,44.61,44.71,44.53,44.71,226400.0,32.6083,32.6814,32.5499,32.6814,226400.0
2013-03-04 14:30:00,44.7,45.03,44.69,45.03,274800.0,32.6741,32.9153,32.6668,32.9153,274800.0
2013-03-04 15:00:00,45.02,45.03,44.81,44.95,237600.0,32.908,32.9153,32.7545,32.8569,237600.0
2013-03-04 15:30:00,44.95,45.04,44.9,45.03,547600.0,32.8569,32.9226,32.8203,32.9153,547600.0
2013-03-05 09:30:00,45.61,46.11,45.42,45.91,417200.0,33.3393,33.7048,33.2004,33.5586,417200.0
2013-03-05 10:00:00,45.94,46.07,45.73,45.87,279700.0,33.5805,33.6755,33.427,33.5293,279700.0
2013-03-05 10:30:00,45.86,45.97,45.77,45.82,284800.0,33.522,33.6024,33.4563,33.4928,284800.0
2013-03-05 11:00:00,45.84,45.9,45.64,45.7,258000.0,33.5074,33.5513,33.3612,33.4051,258000.0
2013-03-05 11:30:00,45.7,45.76,45.53,45.7,132500.0,33.4051,33.4489,33.2808,33.4051,132500.0
2013-03-05 12:00:00,45.7,45.77,45.62,45.68,72500.0,33.4051,33.4563,33.3466,33.3905,72500.0
2013-03-05 12:30:00,45.67,45.76,45.6,45.72,89600.0,33.3832,33.4489,33.332,33.4197,89600.0
2013-03-05 13:00:00,45.72,45.83,45.67,45.81,86100.0,33.4197,33.5001,33.3832,33.4855,86100.0
2013-03-05 13:30:00,45.81,45.87,45.63,45.67,113900.0,33.4855,33.5293,33.3539,33.3832,113900.0
2013-03-05 14:00:00,45.66,45.74,45.52,45.53,117100.0,33.3758,33.4343,33.2735,33.2808,117100.0
2013-03-05 14:30:00,45.53,45.68,45.46,45.5,129300.0,33.2808,33.3905,33.2297,33.2589,129300.0
2013-03-05 15:00:00,45.51,45.56,45.43,45.45,164800.0,33.2662,33.3028,33.2077,33.2223,164800.0
2013-03-05 15:30:00,45.44,45.55,45.32,45.42,420000.0,33.215,33.2954,33.1273,33.2004,420000.0
2013-03-06 09:30:00,45.66,46.33,45.59,46.15,473300.0,33.3758,33.8656,33.3247,33.734,473300.0
2013-03-06 10:00:00,46.15,46.29,45.95,46.2,241900.0,33.734,33.8364,33.5878,33.7706,241900.0
2013-03-06 10:30:00,46.2,46.33,45.98,46.14,263900.0,33.7706,33.8656,33.6098,33.7267,263900.0
2013-03-06 11:00:00,46.14,46.22,45.96,46.17,194700.0,33.7267,33.7852,33.5951,33.7486,194700.0
2013-03-06 11:30:00,46.17,46.24,46.1,46.21,131800.0,33.7486,33.7998,33.6975,33.7779,131800.0
2013-03-06 12:00:00,46.21,46.23,46.08,46.1,171300.0,33.7779,33.7925,33.6829,33.6975,171300.0
2013-03-06 12:30:00,46.11,46.58,46.08,46.54,323500.0,33.7048,34.0483,33.6829,34.0191,323500.0
2013-03-06 13:00:00,46.53,46.85,46.49,46.81,293900.0,34.0118,34.2457,33.9825,34.2165,293900.0
2013-03-06 13:30:00,46.83,46.87,46.62,46.71,230900.0,34.2311,34.2603,34.0776,34.1434,230900.0
2013-03-06 14:00:00,46.72,46.75,46.58,46.73,151400.0,34.1507,34.1726,34.0483,34.158,151400.0
2013-03-06 14:30:00,46.71,46.82,46.63,46.71,191600.0,34.1434,34.2238,34.0849,34.1434,191600.0
2013-03-06 15:00:00,46.71,46.82,46.62,46.68,276800.0,34.1434,34.2238,34.0776,34.1214,276800.0
2013-03-06 15:30:00,46.68,46.7,46.45,46.5,629500.0,34.1214,34.1361,33.9533,33.9899,629500.0
2013-03-07 09:30:00,46.51,46.84,46.49,46.7,300100.0,33.9972,34.2384,33.9825,34.1361,300100.0
2013-03-07 10:00:00,46.7,46.99,46.69,46.89,267700.0,34.1361,34.348,34.1287,34.2749,267700.0
2013-03-07 10:30:00,46.89,47.16,46.84,47.11,247500.0,34.2749,34.4723,34.2384,34.4357,247500.0
2013-03-07 11:00:00,47.11,47.11,46.9,46.93,140000.0,34.4357,34.4357,34.2822,34.3042,140000.0
2013-03-07 11:30:00,46.94,46.94,46.75,46.83,100900.0,34.3115,34.3115,34.1726,34.2311,100900.0
2013-03-07 12:00:00,46.84,46.98,46.84,46.96,96000.0,34.2384,34.3407,34.2384,34.3261,96000.0
2013-03-07 12:30:00,46.96,46.99,46.77,46.9,74600.0,34.3261,34.348,34.1872,34.2822,74600.0
2013-03-07 13:00:00,46.9,47.01,46.83,46.94,203700.0,34.2822,34.3626,34.2311,34.3115,203700.0
2013-03-07 13:30:00,46.94,47.0,46.8,46.89,99200.0,34.3115,34.3553,34.2091,34.2749,99200.0
2013-03-07 14:00:00,46.9,46.9,46.71,46.76,103000.0,34.2822,34.2822,34.1434,34.1799,103000.0
2013-03-07 14:30:00,46.76,46.87,46.66,46.74,142100.0,34.1799,34.2603,34.1068,34.1653,142100.0
2013-03-07 15:00:00,46.74,46.81,46.7,46.78,142700.0,34.1653,34.2165,34.1361,34.1945,142700.0
2013-03-07 15:30:00,46.77,46.87,46.75,46.79,254400.0,34.1872,34.2603,34.1726,34.2018,254400.0
2013-03-08 09:30:00,46.95,47.25,46.84,47.23,229800.0,34.3188,34.5381,34.2384,34.5235,229800.0
2013-03-08 10:00:00,47.24,47.32,47.15,47.3,232800.0,34.5308,34.5892,34.465,34.5746,232800.0
2013-03-08 10:30:00,47.29,47.64,47.28,47.49,370600.0,34.5673,34.8232,34.56,34.7135,370600.0
2013-03-08 11:00:00,47.47,47.61,47.44,47.59,193000.0,34.6989,34.8012,34.677,34.7866,193000.0
2013-03-08 11:30:00,47.59,47.77,47.58,47.77,175500.0,34.7866,34.9182,34.7793,34.9182,175500.0
2013-03-08 12:00:00,47.76,47.87,47.74,47.8,197900.0,34.9109,34.9913,34.8963,34.9401,197900.0
2013-03-08 12:30:00,47.8,47.82,47.66,47.69,140800.0,34.9401,34.9547,34.8378,34.8597,140800.0
2013-03-08 13:00:00,47.68,47.7,47.58,47.64,103800.0,34.8524,34.867,34.7793,34.8232,103800.0
2013-03-08 13:30:00,47.62,47.67,47.58,47.65,111200.0,34.8085,34.8451,34.7793,34.8305,111200.0
2013-03-08 14:00:00,47.64,47.69,47.52,47.69,108900.0,34.8232,34.8597,34.7354,34.8597,108900.0
2013-03-08 14:30:00,47.69,47.74,47.63,47.73,157400.0,34.8597,34.8963,34.8158,34.8889,157400.0
2013-03-08 15:00:00,47.73,47.78,47.65,47.73,155200.0,34.8889,34.9255,34.8305,34.8889,155200.0
2013-03-08 15:30:00,47.72,47.77,47.63,47.66,344700.0,34.8816,34.9182,34.8158,34.8378,344700.0
2013-03-11 09:30:00,47.5,47.59,47.01,47.12,585400.0,34.7208,34.7866,34.3626,34.4431,585400.0
2013-03-11 10:00:00,47.12,47.29,47.1,47.1,163100.0,34.4431,34.5673,34.4284,34.4284,163100.0
2013-03-11 10:30:00,47.11,47.25,46.95,47.01,211100.0,34.4357,34.5381,34.3188,34.3626,211100.0
2013-03-11 11:00:00,47.01,47.13,46.97,47.04,207400.0,34.3626,34.4504,34.3334,34.3846,207400.0
2013-03-11 11:30:00,47.05,47.37,47.02,47.36,443700.0,34.3919,34.6258,34.37,34.6185,443700.0
2013-03-11 12:00:00,47.36,47.41,47.33,47.36,106500.0,34.6185,34.655,34.5966,34.6185,106500.0
2013-03-11 12:30:00,47.36,47.53,47.34,47.53,120800.0,34.6185,34.7428,34.6039,34.7428,120800.0
2013-03-11 13:00:00,47.53,47.64,47.53,47.59,96300.0,34.7428,34.8232,34.7428,34.7866,96300.0
2013-03-11 13:30:00,47.6,47.64,47.57,47.62,86900.0,34.7939,34.8232,34.772,34.8085,86900.0
2013-03-11 14:00:00,47.63,47.79,47.6,47.76,147300.0,34.8158,34.9328,34.7939,34.9109,147300.0
2013-03-11 14:30:00,47.75,47.76,47.61,47.64,124400.0,34.9036,34.9109,34.8012,34.8232,124400.0
2013-03-11 15:00:00,47.63,47.64,47.52,47.53,120800.0,34.8158,34.8232,34.7354,34.7428,120800.0
2013-03-11 15:30:00,47.53,47.56,47.46,47.54,393900.0,34.7428,34.7647,34.6916,34.7501,393900.0
2013-03-12 09:30:00,47.55,47.71,47.32,47.67,193000.0,34.7574,34.8743,34.5892,34.8451,193000.0
2013-03-12 10:00:00,47.69,47.99,47.67,47.97,198700.0,34.8597,35.079,34.8451,35.0644,198700.0
2013-03-12 10:30:00,47.97,47.97,47.65,47.68,155000.0,35.0644,35.0644,34.8305,34.8524,155000.0
2013-03-12 11:00:00,47.68,47.69,47.24,47.25,225200.0,34.8524,34.8597,34.5308,34.5381,225200.0
2013-03-12 11:30:00,47.25,47.52,47.18,47.49,163100.0,34.5381,34.7354,34.4869,34.7135,163100.0
2013-03-12 12:00:00,47.47,47.5,47.3,47.35,114200.0,34.6989,34.7208,34.5746,34.6112,114200.0
2013-03-12 12:30:00,47.35,47.4,47.28,47.33,127700.0,34.6112,34.6477,34.56,34.5966,127700.0
2013-03-12 13:00:00,47.33,47.45,47.3,47.45,73000.0,34.5966,34.6843,34.5746,34.6843,73000.0
2013-03-12 13:30:00,47.45,47.54,47.39,47.43,102000.0,34.6843,34.7501,34.6404,34.6697,102000.0
2013-03-12 14:00:00,47.43,47.45,47.23,47.28,185500.0,34.6697,34.6843,34.5235,34.56,185500.0
2013-03-12 14:30:00,47.28,47.34,47.14,47.14,205700.0,34.56,34.6039,34.4577,34.4577,205700.0
2013-03-12 15:00:00,47.14,47.43,47.13,47.41,243100.0,34.4577,34.6697,34.4504,34.655,243100.0
2013-03-12 15:30:00,47.4,47.44,47.32,47.34,389900.0,34.6477,34.677,34.5892,34.6039,389900.0
2013-03-13 09:30:00,47.27,47.32,45.93,46.46,906200.0,34.5527,34.5892,33.5732,33.9606,906200.0
2013-03-13 10:00:00,46.45,46.57,46.2,46.5,319900.0,33.9533,34.041,33.7706,33.9899,319900.0
2013-03-13 10:30:00,46.5,46.55,46.14,46.45,414800.0,33.9899,34.0264,33.7267,33.9533,414800.0
2013-03-13 11:00:00,46.47,46.77,46.41,46.64,202800.0,33.9679,34.1872,33.9241,34.0922,202800.0
2013-03-13 11:30:00,46.62,46.62,46.41,46.45,143500.0,34.0776,34.0776,33.9241,33.9533,143500.0
2013-03-13 12:00:00,46.45,46.59,46.45,46.47,313500.0,33.9533,34.0556,33.9533,33.9679,313500.0
2013-03-13 12:30:00,46.47,46.52,46.35,46.36,145000.0,33.9679,34.0045,33.8802,33.8875,145000.0
2013-03-13 13:00:00,46.36,46.52,46.36,46.5,164400.0,33.8875,34.0045,33.8875,33.9899,164400.0
2013-03-13 13:30:00,46.5,46.55,46.39,46.42,152600.0,33.9899,34.0264,33.9095,33.9314,152600.0
2013-03-13 14:00:00,46.43,46.51,46.37,46.47,202200.0,33.9387,33.9972,33.8948,33.9679,202200.0
2013-03-13 14:30:00,46.47,46.51,46.45,46.49,158900.0,33.9679,33.9972,33.9533,33.9825,158900.0
2013-03-13 15:00:00,46.49,46.55,46.46,46.51,270400.0,33.9825,34.0264,33.9606,33.9972,270400.0
2013-03-13 15:30:00,46.52,46.54,46.47,46.54,584800.0,34.0045,34.0191,33.9679,34.0191,584800.0
2013-03-14 09:30:00,46.14,46.24,45.73,45.77,557800.0,33.7267,33.7998,33.427,33.4563,557800.0
2013-03-14 10:00:00,45.77,45.96,45.76,45.86,652900.0,33.4563,33.5951,33.4489,33.522,652900.0
2013-03-14 10:30:00,45.86,45.92,45.75,45.87,224800.0,33.522,33.5659,33.4416,33.5293,224800.0
2013-03-14 11:00:00,45.87,45.9,45.63,45.7,295900.0,33.5293,33.5513,33.3539,33.4051,295900.0
2013-03-14 11:30:00,45.71,45.99,45.71,45.95,300300.0,33.4124,33.6171,33.4124,33.5878,300300.0
2013-03-14 12:00:00,45.95,46.04,45.75,45.84,204800.0,33.5878,33.6536,33.4416,33.5074,204800.0
2013-03-14 12:30:00,45.85,45.96,45.79,45.9,227200.0,33.5147,33.5951,33.4709,33.5513,227200.0
2013-03-14 13:00:00,45.9,46.01,45.89,45.9,213500.0,33.5513,33.6317,33.544,33.5513,213500.0
2013-03-14 13:30:00,45.91,46.09,45.9,45.97,171500.0,33.5586,33.6902,33.5513,33.6024,171500.0
2013-03-14 14:00:00,45.97,46.27,45.96,46.17,215700.0,33.6024,33.8217,33.5951,33.7486,215700.0
2013-03-14 14:30:00,46.17,46.45,46.08,46.43,207600.0,33.7486,33.9533,33.6829,33.9387,207600.0
2013-03-14 15:00:00,46.44,46.44,46.28,46.37,326800.0,33.946,33.946,33.829,33.8948,326800.0
2013-03-14 15:30:00,46.37,46.46,46.33,46.43,475000.0,33.8948,33.9606,33.8656,33.9387,475000.0
2013-03-15 09:30:00,46.05,46.95,46.05,46.28,732000.0,33.6609,34.3188,33.6609,33.829,732000.0
2013-03-15 10:00:00,46.28,46.32,46.08,46.12,292400.0,33.829,33.8583,33.6829,33.7121,292400.0
2013-03-15 10:30:00,46.12,46.25,46.03,46.19,169400.0,33.7121,33.8071,33.6463,33.7633,169400.0
2013-03-15 11:00:00,46.19,46.34,46.12,46.32,195100.0,33.7633,33.8729,33.7121,33.8583,195100.0
2013-03-15 11:30:00,46.31,46.41,46.21,46.25,106100.0,33.851,33.9241,33.7779,33.8071,106100.0
2013-03-15 12:00:00,46.25,46.25,46.15,46.21,92000.0,33.8071,33.8071,33.734,33.7779,92000.0
2013-03-15 12:30:00,46.2,46.29,46.17,46.2,72600.0,33.7706,33.8364,33.7486,33.7706,72600.0
2013-03-15 13:00:00,46.2,46.33,46.18,46.32,146900.0,33.7706,33.8656,33.7559,33.8583,146900.0
2013-03-15 13:30:00,46.32,46.4,46.31,46.34,84300.0,33.8583,33.9168,33.851,33.8729,84300.0
2013-03-15 14:00:00,46.35,46.37,46.28,46.31,105000.0,33.8802,33.8948,33.829,33.851,105000.0
2013-03-15 14:30:00,46.31,46.5,46.3,46.5,194800.0,33.851,33.9899,33.8437,33.9899,194800.0
2013-03-15 15:00:00,46.5,46.58,46.43,46.45,237200.0,33.9899,34.0483,33.9387,33.9533,237200.0
2013-03-15 15:30:00,46.45,46.61,46.4,46.59,672900.0,33.9533,34.0703,33.9168,34.0556,672900.0
2013-03-18 09:30:00,45.82,46.23,45.82,46.14,202500.0,33.4928,33.7925,33.4928,33.7267,202500.0
2013-03-18 10:00:00,46.12,46.33,46.1,46.33,187300.0,33.7121,33.8656,33.6975,33.8656,187300.0
2013-03-18 10:30:00,46.33,46.42,46.23,46.25,122800.0,33.8656,33.9314,33.7925,33.8071,122800.0
2013-03-18 11:00:00,46.26,46.36,46.18,46.3,134600.0,33.8144,33.8875,33.7559,33.8437,134600.0
2013-03-18 11:30:00,46.31,46.48,46.31,46.41,133100.0,33.851,33.9752,33.851,33.9241,133100.0
2013-03-18 12:00:00,46.42,46.5,46.36,46.41,113900.0,33.9314,33.9899,33.8875,33.9241,113900.0
2013-03-18 12:30:00,46.4,46.49,46.38,46.47,129600.0,33.9168,33.9825,33.9021,33.9679,129600.0
2013-03-18 13:00:00,46.47,46.49,46.3,46.33,119800.0,33.9679,33.9825,33.8437,33.8656,119800.0
2013-03-18 13:30:00,46.33,46.39,46.29,46.29,83000.0,33.8656,33.9095,33.8364,33.8364,83000.0
2013-03-18 14:00:00,46.3,46.45,46.29,46.41,74000.0,33.8437,33.9533,33.8364,33.9241,74000.0
2013-03-18 14:30:00,46.41,46.44,46.32,46.32,94300.0,33.9241,33.946,33.8583,33.8583,94300.0
2013-03-18 15:00:00,46.33,46.41,46.22,46.23,197200.0,33.8656,33.9241,33.7852,33.7925,197200.0
2013-03-18 15:30:00,46.22,46.26,46.14,46.25,300400.0,33.7852,33.8144,33.7267,33.8071,300400.0
2013-03-19 09:30:00,46.23,46.37,45.93,46.28,164900.0,33.7925,33.8948,33.5732,33.829,164900.0
2013-03-19 10:00:00,46.28,46.51,46.28,46.39,151400.0,33.829,33.9972,33.829,33.9095,151400.0
2013-03-19 10:30:00,46.39,46.44,46.15,46.24,165800.0,33.9095,33.946,33.734,33.7998,165800.0
2013-03-19 11:00:00,46.23,46.46,46.22,46.41,160100.0,33.7925,33.9606,33.7852,33.9241,160100.0
2013-03-19 11:30:00,46.4,46.46,45.85,45.88,275800.0,33.9168,33.9606,33.5147,33.5367,275800.0
2013-03-19 12:00:00,45.89,46.19,45.86,46.16,153700.0,33.544,33.7633,33.522,33.7413,153700.0
2013-03-19 12:30:00,46.17,46.17,46.0,46.06,55000.0,33.7486,33.7486,33.6244,33.6682,55000.0
2013-03-19 13:00:00,46.06,46.06,45.75,45.8,153200.0,33.6682,33.6682,33.4416,33.4782,153200.0
2013-03-19 13:30:00,45.8,45.89,45.74,45.82,117500.0,33.4782,33.544,33.4343,33.4928,117500.0
2013-03-19 14:00:00,45.83,46.01,45.8,45.98,119000.0,33.5001,33.6317,33.4782,33.6098,119000.0
2013-03-19 14:30:00,45.98,46.09,45.93,45.99,105600.0,33.6098,33.6902,33.5732,33.6171,105600.0
2013-03-19 15:00:00,45.99,46.22,45.9,46.03,164200.0,33.6171,33.7852,33.5513,33.6463,164200.0
2013-03-19 15:30:00,46.04,46.18,45.94,46.17,314800.0,33.6536,33.7559,33.5805,33.7486,314800.0
2013-03-20 09:30:00,46.44,46.67,46.09,46.2,204700.0,33.946,34.1141,33.6902,33.7706,204700.0
2013-03-20 10:00:00,46.2,46.28,46.06,46.08,133600.0,33.7706,33.829,33.6682,33.6829,133600.0
2013-03-20 10:30:00,46.07,46.36,46.07,46.31,149200.0,33.6755,33.8875,33.6755,33.851,149200.0
2013-03-20 11:00:00,46.3,46.61,46.29,46.35,135300.0,33.8437,34.0703,33.8364,33.8802,135300.0
2013-03-20 11:30:00,46.36,46.49,46.35,46.41,125800.0,33.8875,33.9825,33.8802,33.9241,125800.0
2013-03-20 12:00:00,46.4,46.56,46.4,46.53,105300.0,33.9168,34.0337,33.9168,34.0118,105300.0
2013-03-20 12:30:00,46.53,46.63,46.49,46.6,73800.0,34.0118,34.0849,33.9825,34.063,73800.0
2013-03-20 13:00:00,46.59,46.64,46.55,46.61,91300.0,34.0556,34.0922,34.0264,34.0703,91300.0
2013-03-20 13:30:00,46.61,46.61,46.47,46.51,90800.0,34.0703,34.0703,33.9679,33.9972,90800.0
2013-03-20 14:00:00,46.51,46.8,46.48,46.75,154900.0,33.9972,34.2091,33.9752,34.1726,154900.0
2013-03-20 14:30:00,46.74,46.79,46.64,46.7,171000.0,34.1653,34.2018,34.0922,34.1361,171000.0
2013-03-20 15:00:00,46.7,46.79,46.66,46.74,157500.0,34.1361,34.2018,34.1068,34.1653,157500.0
2013-03-20 15:30:00,46.74,46.96,46.7,46.76,435900.0,34.1653,34.3261,34.1361,34.1799,435900.0
2013-03-21 09:30:00,46.53,47.04,46.47,47.04,165600.0,34.0118,34.3846,33.9679,34.3846,165600.0
2013-03-21 10:00:00,47.03,47.18,47.03,47.15,187600.0,34.3773,34.4869,34.3773,34.465,187600.0
2013-03-21 10:30:00,47.14,47.14,46.78,46.82,108800.0,34.4577,34.4577,34.1945,34.2238,108800.0
2013-03-21 11:00:00,46.83,46.83,46.67,46.72,78500.0,34.2311,34.2311,34.1141,34.1507,78500.0
2013-03-21 11:30:00,46.73,46.85,46.73,46.85,87400.0,34.158,34.2457,34.158,34.2457,87400.0
2013-03-21 12:00:00,46.85,46.86,46.73,46.79,110200.0,34.2457,34.253,34.158,34.2018,110200.0
2013-03-21 12:30:00,46.82,46.82,46.62,46.62,64100.0,34.2238,34.2238,34.0776,34.0776,64100.0
2013-03-21 13:00:00,46.62,46.69,46.41,46.46,122000.0,34.0776,34.1287,33.9241,33.9606,122000.0
2013-03-21 13:30:00,46.45,46.49,46.4,46.42,74200.0,33.9533,33.9825,33.9168,33.9314,74200.0
2013-03-21 14:00:00,46.42,46.52,46.29,46.47,110500.0,33.9314,34.0045,33.8364,33.9679,110500.0
2013-03-21 14:30:00,46.48,46.55,46.45,46.48,46400.0,33.9752,34.0264,33.9533,33.9752,46400.0
2013-03-21 15:00:00,46.48,46.57,46.44,46.51,76000.0,33.9752,34.041,33.946,33.9972,76000.0
2013-03-21 15:30:00,46.51,46.52,46.37,46.39,280600.0,33.9972,34.0045,33.8948,33.9095,280600.0
2013-03-22 09:30:00,46.49,46.62,46.3,46.48,290400.0,33.9825,34.0776,33.8437,33.9752,290400.0
2013-03-22 10:00:00,46.47,46.54,46.41,46.51,164000.0,33.9679,34.0191,33.9241,33.9972,164000.0
2013-03-22 10:30:00,46.51,46.51,46.2,46.25,172000.0,33.9972,33.9972,33.7706,33.8071,172000.0
2013-03-22 11:00:00,46.25,46.29,46.07,46.14,124600.0,33.8071,33.8364,33.6755,33.7267,124600.0
2013-03-22 11:30:00,46.15,46.22,46.14,46.18,77900.0,33.734,33.7852,33.7267,33.7559,77900.0
2013-03-22 12:00:00,46.18,46.21,46.04,46.07,107100.0,33.7559,33.7779,33.6536,33.6755,107100.0
2013-03-22 12:30:00,46.08,46.12,46.04,46.05,114500.0,33.6829,33.7121,33.6536,33.6609,114500.0
2013-03-22 13:00:00,46.05,46.24,45.97,46.24,191700.0,33.6609,33.7998,33.6024,33.7998,191700.0
2013-03-22 13:30:00,46.23,46.23,46.05,46.1,141100.0,33.7925,33.7925,33.6609,33.6975,141100.0
2013-03-22 14:00:00,46.09,46.13,46.0,46.04,156300.0,33.6902,33.7194,33.6244,33.6536,156300.0
2013-03-22 14:30:00,46.04,46.16,46.01,46.09,246200.0,33.6536,33.7413,33.6317,33.6902,246200.0
2013-03-22 15:00:00,46.1,46.14,46.05,46.07,215000.0,33.6975,33.7267,33.6609,33.6755,215000.0
2013-03-22 15:30:00,46.08,46.15,46.0,46.15,476000.0,33.6829,33.734,33.6244,33.734,476000.0
2013-03-25 09:30:00,46.32,46.41,46.16,46.25,208300.0,33.8583,33.9241,33.7413,33.8071,208300.0
2013-03-25 10:00:00,46.26,46.38,46.15,46.17,231900.0,33.8144,33.9021,33.734,33.7486,231900.0
2013-03-25 10:30:00,46.17,46.2,45.98,46.02,166000.0,33.7486,33.7706,33.6098,33.639,166000.0
2013-03-25 11:00:00,46.01,46.09,45.94,45.95,145400.0,33.6317,33.6902,33.5805,33.5878,145400.0
2013-03-25 11:30:00,45.95,46.01,45.87,45.94,212200.0,33.5878,33.6317,33.5293,33.5805,212200.0
2013-03-25 12:00:00,45.95,45.97,45.76,45.76,203900.0,33.5878,33.6024,33.4489,33.4489,203900.0
2013-03-25 12:30:00,45.76,45.81,45.62,45.65,109900.0,33.4489,33.4855,33.3466,33.3685,109900.0
2013-03-25 13:00:00,45.65,45.72,45.5,45.72,115900.0,33.3685,33.4197,33.2589,33.4197,115900.0
2013-03-25 13:30:00,45.73,45.93,45.71,45.85,106900.0,33.427,33.5732,33.4124,33.5147,106900.0
2013-03-25 14:00:00,45.84,45.89,45.79,45.84,124900.0,33.5074,33.544,33.4709,33.5074,124900.0
2013-03-25 14:30:00,45.84,45.96,45.81,45.92,218200.0,33.5074,33.5951,33.4855,33.5659,218200.0
2013-03-25 15:00:00,45.92,45.98,45.86,45.88,253100.0,33.5659,33.6098,33.522,33.5367,253100.0
2013-03-25 15:30:00,45.87,45.95,45.8,45.89,464500.0,33.5293,33.5878,33.4782,33.544,464500.0
2013-03-26 09:30:00,45.51,45.9,45.51,45.73,164700.0,33.532,33.8194,33.532,33.6941,164700.0
2013-03-26 10:00:00,45.73,45.97,45.62,45.8,281700.0,33.6941,33.871,33.6131,33.7457,281700.0
2013-03-26 10:30:00,45.83,45.95,45.71,45.88,196500.0,33.7678,33.8562,33.6794,33.8046,196500.0
2013-03-26 11:00:00,45.9,45.9,45.62,45.65,200000.0,33.8194,33.8194,33.6131,33.6352,200000.0
2013-03-26 11:30:00,45.64,45.73,45.6,45.6,202600.0,33.6278,33.6941,33.5983,33.5983,202600.0
2013-03-26 12:00:00,45.59,45.61,45.52,45.55,187000.0,33.591,33.6057,33.5394,33.5615,187000.0
2013-03-26 12:30:00,45.55,45.57,45.44,45.51,197400.0,33.5615,33.5762,33.4805,33.532,197400.0
2013-03-26 13:00:00,45.51,45.69,45.5,45.68,202900.0,33.532,33.6647,33.5247,33.6573,202900.0
2013-03-26 13:30:00,45.68,45.78,45.66,45.66,106800.0,33.6573,33.731,33.6425,33.6425,106800.0
2013-03-26 14:00:00,45.68,45.8,45.65,45.76,150700.0,33.6573,33.7457,33.6352,33.7162,150700.0
2013-03-26 14:30:00,45.75,45.82,45.69,45.82,121000.0,33.7089,33.7604,33.6647,33.7604,121000.0
2013-03-26 15:00:00,45.83,46.0,45.83,45.98,213300.0,33.7678,33.8931,33.7678,33.8783,213300.0
2013-03-26 15:30:00,45.99,46.04,45.92,45.99,436200.0,33.8857,33.9225,33.8341,33.8857,436200.0
2013-03-27 09:30:00,45.55,45.71,45.36,45.59,214500.0,33.5615,33.6794,33.4215,33.591,214500.0
2013-03-27 10:00:00,45.59,45.75,45.52,45.75,132500.0,33.591,33.7089,33.5394,33.7089,132500.0
2013-03-27 10:30:00,45.75,45.77,45.64,45.7,161800.0,33.7089,33.7236,33.6278,33.672,161800.0
2013-03-27 11:00:00,45.7,45.75,45.63,45.71,136200.0,33.672,33.7089,33.6204,33.6794,136200.0
2013-03-27 11:30:00,45.71,45.75,45.66,45.72,118500.0,33.6794,33.7089,33.6425,33.6868,118500.0
2013-03-27 12:00:00,45.72,45.79,45.71,45.76,93500.0,33.6868,33.7383,33.6794,33.7162,93500.0
2013-03-27 12:30:00,45.75,45.78,45.69,45.69,69700.0,33.7089,33.731,33.6647,33.6647,69700.0
2013-03-27 13:00:00,45.69,45.73,45.65,45.69,88900.0,33.6647,33.6941,33.6352,33.6647,88900.0
2013-03-27 13:30:00,45.69,45.81,45.68,45.79,69900.0,33.6647,33.7531,33.6573,33.7383,69900.0
2013-03-27 14:00:00,45.8,46.03,45.79,46.03,137500.0,33.7457,33.9152,33.7383,33.9152,137500.0
2013-03-27 14:30:00,46.03,46.05,45.94,46.0,98000.0,33.9152,33.9299,33.8489,33.8931,98000.0
2013-03-27 15:00:00,46.0,46.01,45.95,45.99,92800.0,33.8931,33.9004,33.8562,33.8857,92800.0
2013-03-27 15:30:00,46.0,46.04,45.9,46.02,350300.0,33.8931,33.9225,33.8194,33.9078,350300.0
2013-03-28 09:30:00,45.93,45.95,45.56,45.77,83300.0,33.8415,33.8562,33.5689,33.7236,83300.0
2013-03-28 10:00:00,45.77,45.87,45.7,45.85,84200.0,33.7236,33.7973,33.672,33.7825,84200.0
2013-03-28 10:30:00,45.85,46.05,45.79,46.02,71700.0,33.7825,33.9299,33.7383,33.9078,71700.0
2013-03-28 11:00:00,46.03,46.06,45.95,46.01,73600.0,33.9152,33.9373,33.8562,33.9004,73600.0
2013-03-28 11:30:00,46.01,46.08,45.91,46.07,49300.0,33.9004,33.952,33.8268,33.9446,49300.0
2013-03-28 12:00:00,46.06,46.16,46.02,46.14,118200.0,33.9373,34.011,33.9078,33.9962,118200.0
2013-03-28 12:30:00,46.12,46.17,46.1,46.12,75700.0,33.9815,34.0183,33.9667,33.9815,75700.0
2013-03-28 13:00:00,46.12,46.16,46.09,46.12,64600.0,33.9815,34.011,33.9594,33.9815,64600.0
2013-03-28 13:30:00,46.12,46.17,46.12,46.17,62800.0,33.9815,34.0183,33.9815,34.0183,62800.0
2013-03-28 14:00:00,46.18,46.38,46.18,46.33,169600.0,34.0257,34.173,34.0257,34.1362,169600.0
2013-03-28 14:30:00,46.33,46.44,46.3,46.4,110800.0,34.1362,34.2173,34.1141,34.1878,110800.0
2013-03-28 15:00:00,46.39,46.39,46.32,46.38,122200.0,34.1804,34.1804,34.1288,34.173,122200.0
2013-03-28 15:30:00,46.39,46.41,46.15,46.15,739300.0,34.1804,34.1952,34.0036,34.0036,739300.0
2013-04-01 09:30:00,46.16,46.24,46.08,46.18,209800.0,34.011,34.0699,33.952,34.0257,209800.0
2013-04-01 10:00:00,46.15,46.18,45.91,45.93,246700.0,34.0036,34.0257,33.8268,33.8415,246700.0
2013-04-01 10:30:00,45.91,45.91,45.35,45.47,181900.0,33.8268,33.8268,33.4141,33.5026,181900.0
2013-04-01 11:00:00,45.44,45.46,45.2,45.26,174300.0,33.4805,33.4952,33.3036,33.3478,174300.0
2013-04-01 11:30:00,45.27,45.28,45.16,45.18,125800.0,33.3552,33.3626,33.2741,33.2889,125800.0
2013-04-01 12:00:00,45.17,45.18,44.9,44.96,448000.0,33.2815,33.2889,33.0826,33.1268,448000.0
2013-04-01 12:30:00,44.97,45.2,44.93,45.2,238900.0,33.1342,33.3036,33.1047,33.3036,238900.0
2013-04-01 13:00:00,45.2,45.37,45.2,45.35,246100.0,33.3036,33.4289,33.3036,33.4141,246100.0
2013-04-01 13:30:00,45.35,45.38,45.11,45.19,206000.0,33.4141,33.4362,33.2373,33.2963,206000.0
2013-04-01 14:00:00,45.19,45.25,45.08,45.08,112800.0,33.2963,33.3405,33.2152,33.2152,112800.0
2013-04-01 14:30:00,45.09,45.12,45.02,45.07,121000.0,33.2226,33.2447,33.171,33.2078,121000.0
2013-04-01 15:00:00,45.07,45.1,44.94,45.02,175000.0,33.2078,33.2299,33.112,33.171,175000.0
2013-04-01 15:30:00,45.02,45.13,44.93,45.13,576300.0,33.171,33.252,33.1047,33.252,576300.0
2013-04-02 09:30:00,45.27,45.75,44.73,44.77,186300.0,33.3552,33.7089,32.9573,32.9868,186300.0
2013-04-02 10:00:00,44.8,45.01,44.8,44.84,223200.0,33.0089,33.1636,33.0089,33.0384,223200.0
2013-04-02 10:30:00,44.83,44.88,44.69,44.85,194700.0,33.031,33.0678,32.9278,33.0457,194700.0
2013-04-02 11:00:00,44.85,44.88,44.69,44.69,158200.0,33.0457,33.0678,32.9278,32.9278,158200.0
2013-04-02 11:30:00,44.69,44.71,44.57,44.67,189700.0,32.9278,32.9426,32.8394,32.9131,189700.0
2013-04-02 12:00:00,44.66,44.74,44.62,44.64,91800.0,32.9057,32.9647,32.8763,32.891,91800.0
2013-04-02 12:30:00,44.65,44.68,44.57,44.65,100800.0,32.8984,32.9205,32.8394,32.8984,100800.0
2013-04-02 13:00:00,44.65,44.66,44.55,44.57,122400.0,32.8984,32.9057,32.8247,32.8394,122400.0
2013-04-02 13:30:00,44.57,44.65,44.54,44.55,134300.0,32.8394,32.8984,32.8173,32.8247,134300.0
2013-04-02 14:00:00,44.55,44.56,44.17,44.17,268700.0,32.8247,32.8321,32.5447,32.5447,268700.0
2013-04-02 14:30:00,44.18,44.18,43.84,43.95,379400.0,32.5521,32.5521,32.3016,32.3826,379400.0
2013-04-02 15:00:00,43.95,43.96,43.57,43.59,469500.0,32.3826,32.39,32.1026,32.1174,469500.0
2013-04-02 15:30:00,43.6,43.69,43.46,43.64,869400.0,32.1247,32.191,32.0216,32.1542,869400.0
2013-04-03 09:30:00,43.6,44.22,43.59,43.62,266000.0,32.1247,32.5815,32.1174,32.1395,266000.0
2013-04-03 10:00:00,43.61,43.68,43.29,43.37,321300.0,32.1321,32.1837,31.8963,31.9553,321300.0
2013-04-03 10:30:00,43.36,43.39,43.18,43.19,211100.0,31.9479,31.97,31.8153,31.8226,211100.0
2013-04-03 11:00:00,43.2,43.33,43.19,43.32,196900.0,31.83,31.9258,31.8226,31.9184,196900.0
2013-04-03 11:30:00,43.31,43.5,43.08,43.37,365900.0,31.9111,32.051,31.7416,31.9553,365900.0
2013-04-03 12:00:00,43.36,43.37,42.98,43.03,246600.0,31.9479,31.9553,31.6679,31.7047,246600.0
2013-04-03 12:30:00,43.04,43.11,42.97,43.07,159300.0,31.7121,31.7637,31.6605,31.7342,159300.0
2013-04-03 13:00:00,43.08,43.18,42.97,43.07,176700.0,31.7416,31.8153,31.6605,31.7342,176700.0
2013-04-03 13:30:00,43.05,43.08,42.65,42.79,304100.0,31.7195,31.7416,31.4248,31.5279,304100.0
2013-04-03 14:00:00,42.78,42.93,42.65,42.87,242100.0,31.5205,31.6311,31.4248,31.5869,242100.0
2013-04-03 14:30:00,42.87,43.28,42.87,43.28,204300.0,31.5869,31.889,31.5869,31.889,204300.0
2013-04-03 15:00:00,43.28,43.28,43.04,43.1,162800.0,31.889,31.889,31.7121,31.7563,162800.0
2013-04-03 15:30:00,43.09,43.19,42.85,43.07,662600.0,31.749,31.8226,31.5721,31.7342,662600.0
2013-04-04 09:30:00,43.1,43.73,43.0,43.54,205200.0,31.7563,32.2205,31.6826,32.0805,205200.0
2013-04-04 10:00:00,43.55,44.02,43.55,43.66,260200.0,32.0879,32.4342,32.0879,32.1689,260200.0
2013-04-04 10:30:00,43.65,44.12,43.64,44.01,335200.0,32.1616,32.5079,32.1542,32.4268,335200.0
2013-04-04 11:00:00,44.02,44.06,43.77,43.78,132500.0,32.4342,32.4637,32.25,32.2574,132500.0
2013-04-04 11:30:00,43.78,43.82,43.59,43.59,93500.0,32.2574,32.2868,32.1174,32.1174,93500.0
2013-04-04 12:00:00,43.59,43.62,43.49,43.55,142200.0,32.1174,32.1395,32.0437,32.0879,142200.0
2013-04-04 12:30:00,43.54,43.55,43.43,43.5,115600.0,32.0805,32.0879,31.9995,32.051,115600.0
2013-04-04 13:00:00,43.5,43.5,43.18,43.35,292500.0,32.051,32.051,31.8153,31.9405,292500.0
2013-04-04 13:30:00,43.35,43.57,43.21,43.39,265000.0,31.9405,32.1026,31.8374,31.97,265000.0
2013-04-04 14:00:00,43.38,43.43,43.3,43.42,73500.0,31.9626,31.9995,31.9037,31.9921,73500.0
2013-04-04 14:30:00,43.42,43.47,43.33,43.34,72300.0,31.9921,32.0289,31.9258,31.9332,72300.0
2013-04-04 15:00:00,43.35,43.42,43.31,43.38,132400.0,31.9405,31.9921,31.9111,31.9626,132400.0
2013-04-04 15:30:00,43.37,43.54,43.37,43.51,455000.0,31.9553,32.0805,31.9553,32.0584,455000.0
2013-04-05 09:30:00,42.89,43.27,42.5,43.2,246800.0,31.6016,31.8816,31.3142,31.83,246800.0
2013-04-05 10:00:00,43.19,43.35,42.97,43.13,201300.0,31.8226,31.9405,31.6605,31.7784,201300.0
2013-04-05 10:30:00,43.13,43.31,43.12,43.17,199900.0,31.7784,31.9111,31.7711,31.8079,199900.0
2013-04-05 11:00:00,43.17,43.53,43.17,43.48,193500.0,31.8079,32.0732,31.8079,32.0363,193500.0
2013-04-05 11:30:00,43.48,43.52,43.23,43.24,107900.0,32.0363,32.0658,31.8521,31.8595,107900.0
2013-04-05 12:00:00,43.24,43.4,43.23,43.35,76600.0,31.8595,31.9774,31.8521,31.9405,76600.0
2013-04-05 12:30:00,43.35,43.54,43.35,43.41,124600.0,31.9405,32.0805,31.9405,31.9847,124600.0
2013-04-05 13:00:00,43.42,43.58,43.36,43.53,56300.0,31.9921,32.11,31.9479,32.0732,56300.0
2013-04-05 13:30:00,43.54,43.59,43.41,43.44,78300.0,32.0805,32.1174,31.9847,32.0068,78300.0
2013-04-05 14:00:00,43.44,43.55,43.43,43.54,68600.0,32.0068,32.0879,31.9995,32.0805,68600.0
2013-04-05 14:30:00,43.53,43.74,43.52,43.72,109500.0,32.0732,32.2279,32.0658,32.2131,109500.0
2013-04-05 15:00:00,43.72,43.73,43.59,43.63,218900.0,32.2131,32.2205,32.1174,32.1468,218900.0
2013-04-05 15:30:00,43.63,43.9,43.54,43.76,610700.0,32.1468,32.3458,32.0805,32.2426,610700.0
2013-04-08 09:30:00,43.72,43.87,43.43,43.52,128300.0,32.2131,32.3237,31.9995,32.0658,128300.0
2013-04-08 10:00:00,43.55,43.7,43.39,43.59,227800.0,32.0879,32.1984,31.97,32.1174,227800.0
2013-04-08 10:30:00,43.59,43.69,43.49,43.51,188200.0,32.1174,32.191,32.0437,32.0584,188200.0
2013-04-08 11:00:00,43.5,43.51,43.34,43.35,130900.0,32.051,32.0584,31.9332,31.9405,130900.0
2013-04-08 11:30:00,43.35,43.42,43.28,43.29,90600.0,31.9405,31.9921,31.889,31.8963,90600.0
2013-04-08 12:00:00,43.28,43.44,43.28,43.33,99900.0,31.889,32.0068,31.889,31.9258,99900.0
2013-04-08 12:30:00,43.32,43.42,43.3,43.3,75900.0,31.9184,31.9921,31.9037,31.9037,75900.0
2013-04-08 13:00:00,43.3,43.46,43.26,43.45,102800.0,31.9037,32.0216,31.8742,32.0142,102800.0
2013-04-08 13:30:00,43.45,43.76,43.42,43.76,129100.0,32.0142,32.2426,31.9921,32.2426,129100.0
2013-04-08 14:00:00,43.75,43.84,43.68,43.82,156300.0,32.2352,32.3016,32.1837,32.2868,156300.0
2013-04-08 14:30:00,43.81,43.84,43.7,43.7,85700.0,32.2795,32.3016,32.1984,32.1984,85700.0
2013-04-08 15:00:00,43.7,43.78,43.69,43.74,104900.0,32.1984,32.2574,32.191,32.2279,104900.0
2013-04-08 15:30:00,43.73,43.95,43.73,43.94,333000.0,32.2205,32.3826,32.2205,32.3752,333000.0
2013-04-09 09:30:00,44.0,44.41,43.98,44.27,187600.0,32.4195,32.7215,32.4047,32.6184,187600.0
2013-04-09 10:00:00,44.27,44.49,44.16,44.49,146700.0,32.6184,32.7805,32.5373,32.7805,146700.0
2013-04-09 10:30:00,44.49,44.64,44.38,44.38,181400.0,32.7805,32.891,32.6994,32.6994,181400.0
2013-04-09 11:00:00,44.4,44.57,44.28,44.32,208500.0,32.7142,32.8394,32.6258,32.6552,208500.0
2013-04-09 11:30:00,44.32,44.7,44.32,44.65,139000.0,32.6552,32.9352,32.6552,32.8984,139000.0
2013-04-09 12:00:00,44.64,44.7,44.55,44.64,109200.0,32.891,32.9352,32.8247,32.891,109200.0
2013-04-09 12:30:00,44.65,44.78,44.58,44.61,128400.0,32.8984,32.9942,32.8468,32.8689,128400.0
2013-04-09 13:00:00,44.6,44.76,44.58,44.73,118600.0,32.8615,32.9794,32.8468,32.9573,118600.0
2013-04-09 13:30:00,44.74,44.8,44.69,44.73,80200.0,32.9647,33.0089,32.9278,32.9573,80200.0
2013-04-09 14:00:00,44.74,44.78,44.63,44.72,127200.0,32.9647,32.9942,32.8836,32.95,127200.0
2013-04-09 14:30:00,44.71,44.74,44.65,44.72,97400.0,32.9426,32.9647,32.8984,32.95,97400.0
2013-04-09 15:00:00,44.73,44.73,44.54,44.55,140600.0,32.9573,32.9573,32.8173,32.8247,140600.0
2013-04-09 15:30:00,44.55,44.61,44.44,44.45,505600.0,32.8247,32.8689,32.7436,32.751,505600.0
2013-04-10 09:30:00,44.63,44.78,44.32,44.39,165100.0,32.8836,32.9942,32.6552,32.7068,165100.0
2013-04-10 10:00:00,44.39,44.5,44.26,44.45,193500.0,32.7068,32.7879,32.611,32.751,193500.0
2013-04-10 10:30:00,44.44,44.71,44.42,44.65,205600.0,32.7436,32.9426,32.7289,32.8984,205600.0
2013-04-10 11:00:00,44.66,44.78,44.6,44.63,144600.0,32.9057,32.9942,32.8615,32.8836,144600.0
2013-04-10 11:30:00,44.63,44.79,44.57,44.78,107100.0,32.8836,33.0015,32.8394,32.9942,107100.0
2013-04-10 12:00:00,44.79,44.79,44.67,44.67,81700.0,33.0015,33.0015,32.9131,32.9131,81700.0
2013-04-10 12:30:00,44.68,44.89,44.67,44.84,105300.0,32.9205,33.0752,32.9131,33.0384,105300.0
2013-04-10 13:00:00,44.84,45.02,44.81,44.99,153200.0,33.0384,33.171,33.0163,33.1489,153200.0
2013-04-10 13:30:00,45.0,45.06,44.93,45.0,170800.0,33.1563,33.2005,33.1047,33.1563,170800.0
2013-04-10 14:00:00,45.01,45.07,45.0,45.06,109200.0,33.1636,33.2078,33.1563,33.2005,109200.0
2013-04-10 14:30:00,45.06,45.06,44.97,45.01,169000.0,33.2005,33.2005,33.1342,33.1636,169000.0
2013-04-10 15:00:00,45.01,45.04,44.97,45.01,209800.0,33.1636,33.1857,33.1342,33.1636,209800.0
2013-04-10 15:30:00,45.01,45.06,44.94,44.99,478200.0,33.1636,33.2005,33.112,33.1489,478200.0
2013-04-11 09:30:00,44.95,45.04,44.62,44.97,136800.0,33.1194,33.1857,32.8763,33.1342,136800.0
2013-04-11 10:00:00,44.97,45.11,44.95,45.11,391200.0,33.1342,33.2373,33.1194,33.2373,391200.0
2013-04-11 10:30:00,45.1,45.38,45.08,45.31,324100.0,33.2299,33.4362,33.2152,33.3847,324100.0
2013-04-11 11:00:00,45.32,45.41,45.27,45.29,166200.0,33.392,33.4583,33.3552,33.3699,166200.0
2013-04-11 11:30:00,45.29,45.31,45.07,45.09,164800.0,33.3699,33.3847,33.2078,33.2226,164800.0
2013-04-11 12:00:00,45.08,45.12,44.96,45.0,178600.0,33.2152,33.2447,33.1268,33.1563,178600.0
2013-04-11 12:30:00,45.01,45.13,44.96,45.09,93500.0,33.1636,33.252,33.1268,33.2226,93500.0
2013-04-11 13:00:00,45.1,45.17,45.05,45.12,84500.0,33.2299,33.2815,33.1931,33.2447,84500.0
2013-04-11 13:30:00,45.13,45.2,45.08,45.09,192400.0,33.252,33.3036,33.2152,33.2226,192400.0
2013-04-11 14:00:00,45.09,45.11,45.03,45.08,200800.0,33.2226,33.2373,33.1784,33.2152,200800.0
2013-04-11 14:30:00,45.08,45.12,44.98,45.02,124600.0,33.2152,33.2447,33.1415,33.171,124600.0
2013-04-11 15:00:00,45.03,45.04,44.93,44.99,239600.0,33.1784,33.1857,33.1047,33.1489,239600.0
2013-04-11 15:30:00,45.0,45.03,44.91,45.01,587000.0,33.1563,33.1784,33.0899,33.1636,587000.0
2013-04-12 09:30:00,44.87,45.12,44.37,44.49,177000.0,33.0605,33.2447,32.6921,32.7805,177000.0
2013-04-12 10:00:00,44.51,44.53,44.26,44.35,139900.0,32.7952,32.81,32.611,32.6773,139900.0
2013-04-12 10:30:00,44.35,44.35,44.1,44.18,156800.0,32.6773,32.6773,32.4931,32.5521,156800.0
2013-04-12 11:00:00,44.18,44.34,44.13,44.14,124300.0,32.5521,32.67,32.5152,32.5226,124300.0
2013-04-12 11:30:00,44.13,44.18,43.99,44.07,106200.0,32.5152,32.5521,32.4121,32.471,106200.0
2013-04-12 12:00:00,44.08,44.09,43.98,44.01,89400.0,32.4784,32.4858,32.4047,32.4268,89400.0
2013-04-12 12:30:00,44.01,44.13,43.99,44.1,64000.0,32.4268,32.5152,32.4121,32.4931,64000.0
2013-04-12 13:00:00,44.1,44.2,43.99,44.0,65100.0,32.4931,32.5668,32.4121,32.4195,65100.0
2013-04-12 13:30:00,44.0,44.14,43.93,44.0,99800.0,32.4195,32.5226,32.3679,32.4195,99800.0
2013-04-12 14:00:00,44.0,44.1,43.98,44.02,68800.0,32.4195,32.4931,32.4047,32.4342,68800.0
2013-04-12 14:30:00,44.02,44.11,43.99,44.04,87500.0,32.4342,32.5005,32.4121,32.4489,87500.0
2013-04-12 15:00:00,44.03,44.34,44.03,44.21,233600.0,32.4416,32.67,32.4416,32.5742,233600.0
2013-04-12 15:30:00,44.21,44.31,44.14,44.31,379100.0,32.5742,32.6479,32.5226,32.6479,379100.0
2013-04-15 09:30:00,43.84,43.87,43.26,43.35,265000.0,32.3016,32.3237,31.8742,31.9405,265000.0
2013-04-15 10:00:00,43.35,43.36,43.01,43.24,315500.0,31.9405,31.9479,31.69,31.8595,315500.0
2013-04-15 10:30:00,43.23,43.32,42.99,43.12,271100.0,31.8521,31.9184,31.6753,31.7711,271100.0
2013-04-15 11:00:00,43.11,43.11,42.9,43.1,299300.0,31.7637,31.7637,31.609,31.7563,299300.0
2013-04-15 11:30:00,43.09,43.31,43.09,43.15,227800.0,31.749,31.9111,31.749,31.7932,227800.0
2013-04-15 12:00:00,43.16,43.25,43.05,43.25,124800.0,31.8005,31.8668,31.7195,31.8668,124800.0
2013-04-15 12:30:00,43.25,43.26,42.94,42.99,202400.0,31.8668,31.8742,31.6384,31.6753,202400.0
2013-04-15 13:00:00,42.99,43.08,42.92,42.95,142000.0,31.6753,31.7416,31.6237,31.6458,142000.0
2013-04-15 13:30:00,42.95,43.06,42.93,42.97,144000.0,31.6458,31.7269,31.6311,31.6605,144000.0
2013-04-15 14:00:00,42.96,42.98,42.76,42.87,182900.0,31.6532,31.6679,31.5058,31.5869,182900.0
2013-04-15 14:30:00,42.88,43.07,42.73,42.79,246900.0,31.5942,31.7342,31.4837,31.5279,246900.0
2013-04-15 15:00:00,42.78,43.04,42.69,42.88,388800.0,31.5205,31.7121,31.4542,31.5942,388800.0
2013-04-15 15:30:00,42.87,42.96,42.7,42.78,741500.0,31.5869,31.6532,31.4616,31.5205,741500.0
2013-04-16 09:30:00,43.27,43.4,43.08,43.29,174200.0,31.8816,31.9774,31.7416,31.8963,174200.0
2013-04-16 10:00:00,43.29,43.33,43.14,43.19,136800.0,31.8963,31.9258,31.7858,31.8226,136800.0
2013-04-16 10:30:00,43.18,43.23,42.96,43.12,174700.0,31.8153,31.8521,31.6532,31.7711,174700.0
2013-04-16 11:00:00,43.12,43.33,42.98,43.13,98000.0,31.7711,31.9258,31.6679,31.7784,98000.0
2013-04-16 11:30:00,43.14,43.41,43.14,43.36,85800.0,31.7858,31.9847,31.7858,31.9479,85800.0
2013-04-16 12:00:00,43.38,43.41,43.27,43.35,87600.0,31.9626,31.9847,31.8816,31.9405,87600.0
2013-04-16 12:30:00,43.34,43.37,43.23,43.34,84600.0,31.9332,31.9553,31.8521,31.9332,84600.0
2013-04-16 13:00:00,43.36,43.43,43.32,43.34,89300.0,31.9479,31.9995,31.9184,31.9332,89300.0
2013-04-16 13:30:00,43.35,43.35,43.29,43.3,126100.0,31.9405,31.9405,31.8963,31.9037,126100.0
2013-04-16 14:00:00,43.3,43.32,43.24,43.29,111200.0,31.9037,31.9184,31.8595,31.8963,111200.0
2013-04-16 14:30:00,43.29,43.31,43.18,43.2,124200.0,31.8963,31.9111,31.8153,31.83,124200.0
2013-04-16 15:00:00,43.2,43.29,43.19,43.27,142400.0,31.83,31.8963,31.8226,31.8816,142400.0
2013-04-16 15:30:00,43.27,43.42,43.25,43.4,348800.0,31.8816,31.9921,31.8668,31.9774,348800.0
2013-04-17 09:30:00,43.0,43.01,42.56,42.74,255400.0,31.6826,31.69,31.3585,31.4911,255400.0
2013-04-17 10:00:00,42.71,42.93,42.71,42.81,96400.0,31.469,31.6311,31.469,31.5427,96400.0
2013-04-17 10:30:00,42.8,42.8,42.5,42.54,187400.0,31.5353,31.5353,31.3142,31.3437,187400.0
2013-04-17 11:00:00,42.54,42.71,42.43,42.63,153600.0,31.3437,31.469,31.2627,31.41,153600.0
2013-04-17 11:30:00,42.62,42.66,42.4,42.44,165800.0,31.4027,31.4321,31.2406,31.27,165800.0
2013-04-17 12:00:00,42.43,42.43,42.09,42.14,338200.0,31.2627,31.2627,31.0122,31.049,338200.0
2013-04-17 12:30:00,42.15,42.15,41.99,42.09,227300.0,31.0564,31.0564,30.9385,31.0122,227300.0
2013-04-17 13:00:00,42.11,42.3,42.05,42.24,144700.0,31.0269,31.1669,30.9827,31.1227,144700.0
2013-04-17 13:30:00,42.24,42.55,42.24,42.38,119600.0,31.1227,31.3511,31.1227,31.2258,119600.0
2013-04-17 14:00:00,42.39,42.66,42.36,42.57,160900.0,31.2332,31.4321,31.2111,31.3658,160900.0
2013-04-17 14:30:00,42.56,42.56,42.31,42.48,128000.0,31.3585,31.3585,31.1742,31.2995,128000.0
2013-04-17 15:00:00,42.49,42.66,42.45,42.63,208500.0,31.3069,31.4321,31.2774,31.41,208500.0
2013-04-17 15:30:00,42.64,42.64,42.34,42.5,601800.0,31.4174,31.4174,31.1964,31.3142,601800.0
2013-04-18 09:30:00,42.79,42.79,41.64,42.28,396600.0,31.5279,31.5279,30.6806,31.1521,396600.0
2013-04-18 10:00:00,42.29,42.38,41.61,42.0,351800.0,31.1595,31.2258,30.6585,30.9458,351800.0
2013-04-18 10:30:00,41.98,42.55,41.96,42.53,189900.0,30.9311,31.3511,30.9164,31.3363,189900.0
2013-04-18 11:00:00,42.54,42.67,42.24,42.27,187400.0,31.3437,31.4395,31.1227,31.1448,187400.0
2013-04-18 11:30:00,42.25,42.56,42.18,42.53,232500.0,31.13,31.3585,31.0785,31.3363,232500.0
2013-04-18 12:00:00,42.53,42.72,42.42,42.51,221500.0,31.3363,31.4763,31.2553,31.3216,221500.0
2013-04-18 12:30:00,42.47,42.91,42.42,42.83,207200.0,31.2921,31.6163,31.2553,31.5574,207200.0
2013-04-18 13:00:00,42.82,42.93,42.48,42.64,195300.0,31.55,31.6311,31.2995,31.4174,195300.0
2013-04-18 13:30:00,42.64,42.64,42.26,42.38,175100.0,31.4174,31.4174,31.1374,31.2258,175100.0
2013-04-18 14:00:00,42.4,42.51,42.21,42.32,137100.0,31.2406,31.3216,31.1006,31.1816,137100.0
2013-04-18 14:30:00,42.31,42.39,42.14,42.19,268700.0,31.1742,31.2332,31.049,31.0858,268700.0
2013-04-18 15:00:00,42.2,42.45,41.99,42.23,342800.0,31.0932,31.2774,30.9385,31.1153,342800.0
2013-04-18 15:30:00,42.23,42.47,42.2,42.24,492100.0,31.1153,31.2921,31.0932,31.1227,492100.0
2013-04-19 09:30:00,42.47,42.92,41.9,41.93,427700.0,31.2921,31.6237,30.8722,30.8943,427700.0
2013-04-19 10:00:00,41.93,42.01,41.51,41.66,335600.0,30.8943,30.9532,30.5848,30.6953,335600.0
2013-04-19 10:30:00,41.66,41.76,41.32,41.44,315800.0,30.6953,30.769,30.4448,30.5332,315800.0
2013-04-19 11:00:00,41.45,41.82,41.45,41.68,225700.0,30.5406,30.8132,30.5406,30.7101,225700.0
2013-04-19 11:30:00,41.69,41.87,41.61,41.84,156100.0,30.7174,30.8501,30.6585,30.828,156100.0
2013-04-19 12:00:00,41.85,41.86,41.66,41.83,186600.0,30.8353,30.8427,30.6953,30.8206,186600.0
2013-04-19 12:30:00,41.83,41.91,41.55,41.61,165200.0,30.8206,30.8795,30.6143,30.6585,165200.0
2013-04-19 13:00:00,41.62,41.84,41.6,41.84,162800.0,30.6659,30.828,30.6511,30.828,162800.0
2013-04-19 13:30:00,41.85,42.09,41.83,41.97,140200.0,30.8353,31.0122,30.8206,30.9237,140200.0
2013-04-19 14:00:00,41.97,42.17,41.92,42.14,121600.0,30.9237,31.0711,30.8869,31.049,121600.0
2013-04-19 14:30:00,42.15,42.2,42.02,42.13,146800.0,31.0564,31.0932,30.9606,31.0416,146800.0
2013-04-19 15:00:00,42.12,42.25,42.02,42.22,251200.0,31.0343,31.13,30.9606,31.1079,251200.0
2013-04-19 15:30:00,42.23,42.43,42.22,42.36,810200.0,31.1153,31.2627,31.1079,31.2111,810200.0
2013-04-22 09:30:00,42.47,42.54,41.86,42.0,281300.0,31.2921,31.3437,30.8427,30.9458,281300.0
2013-04-22 10:00:00,41.99,42.02,41.66,41.81,313600.0,30.9385,30.9606,30.6953,30.8058,313600.0
2013-04-22 10:30:00,41.8,41.8,41.62,41.69,204200.0,30.7985,30.7985,30.6659,30.7174,204200.0
2013-04-22 11:00:00,41.69,41.74,41.6,41.73,131200.0,30.7174,30.7543,30.6511,30.7469,131200.0
2013-04-22 11:30:00,41.73,41.94,41.73,41.93,189500.0,30.7469,30.9016,30.7469,30.8943,189500.0
2013-04-22 12:00:00,41.93,41.97,41.78,41.83,64900.0,30.8943,30.9237,30.7837,30.8206,64900.0
2013-04-22 12:30:00,41.84,42.0,41.77,41.94,83800.0,30.828,30.9458,30.7764,30.9016,83800.0
2013-04-22 13:00:00,41.93,42.0,41.89,41.99,87700.0,30.8943,30.9458,30.8648,30.9385,87700.0
2013-04-22 13:30:00,41.99,42.21,41.97,42.15,259400.0,30.9385,31.1006,30.9237,31.0564,259400.0
2013-04-22 14:00:00,42.14,42.37,42.13,42.35,134100.0,31.049,31.2185,31.0416,31.2037,134100.0
2013-04-22 14:30:00,42.35,42.39,42.22,42.23,117400.0,31.2037,31.2332,31.1079,31.1153,117400.0
2013-04-22 15:00:00,42.24,42.41,42.21,42.33,166100.0,31.1227,31.2479,31.1006,31.189,166100.0
2013-04-22 15:30:00,42.33,42.4,42.3,42.32,303600.0,31.189,31.2406,31.1669,31.1816,303600.0
2013-04-23 09:30:00,42.42,42.56,42.2,42.24,156300.0,31.2553,31.3585,31.0932,31.1227,156300.0
2013-04-23 10:00:00,42.25,42.33,42.0,42.07,232500.0,31.13,31.189,30.9458,30.9974,232500.0
2013-04-23 10:30:00,42.08,42.38,42.08,42.31,144000.0,31.0048,31.2258,31.0048,31.1742,144000.0
2013-04-23 11:00:00,42.31,42.51,42.26,42.49,128400.0,31.1742,31.3216,31.1374,31.3069,128400.0
2013-04-23 11:30:00,42.48,42.65,42.4,42.62,111900.0,31.2995,31.4248,31.2406,31.4027,111900.0
2013-04-23 12:00:00,42.63,42.64,42.46,42.59,102300.0,31.41,31.4174,31.2848,31.3806,102300.0
2013-04-23 12:30:00,42.58,42.58,42.45,42.55,68500.0,31.3732,31.3732,31.2774,31.3511,68500.0
2013-04-23 13:00:00,42.56,42.56,42.16,42.45,247600.0,31.3585,31.3585,31.0637,31.2774,247600.0
2013-04-23 13:30:00,42.44,42.45,42.31,42.33,130200.0,31.27,31.2774,31.1742,31.189,130200.0
2013-04-23 14:00:00,42.33,42.36,42.12,42.12,170400.0,31.189,31.2111,31.0343,31.0343,170400.0
2013-04-23 14:30:00,42.12,42.21,42.06,42.19,124400.0,31.0343,31.1006,30.99,31.0858,124400.0
2013-04-23 15:00:00,42.19,42.25,42.12,42.2,175700.0,31.0858,31.13,31.0343,31.0932,175700.0
2013-04-23 15:30:00,42.19,42.31,42.09,42.28,420700.0,31.0858,31.1742,31.0122,31.1521,420700.0
2013-04-24 09:30:00,42.48,42.98,42.41,42.95,185800.0,31.2995,31.6679,31.2479,31.6458,185800.0
2013-04-24 10:00:00,42.96,43.09,42.87,42.87,266400.0,31.6532,31.749,31.5869,31.5869,266400.0
2013-04-24 10:30:00,42.88,43.07,42.88,42.97,122200.0,31.5942,31.7342,31.5942,31.6605,122200.0
2013-04-24 11:00:00,42.98,43.0,42.9,42.99,226300.0,31.6679,31.6826,31.609,31.6753,226300.0
2013-04-24 11:30:00,43.0,43.08,42.95,43.03,245500.0,31.6826,31.7416,31.6458,31.7047,245500.0
2013-04-24 12:00:00,43.03,43.03,42.98,43.01,145700.0,31.7047,31.7047,31.6679,31.69,145700.0
2013-04-24 12:30:00,43.01,43.17,42.98,43.1,138700.0,31.69,31.8079,31.6679,31.7563,138700.0
2013-04-24 13:00:00,43.09,43.25,43.09,43.21,77600.0,31.749,31.8668,31.749,31.8374,77600.0
2013-04-24 13:30:00,43.2,43.37,43.2,43.3,137600.0,31.83,31.9553,31.83,31.9037,137600.0
2013-04-24 14:00:00,43.3,43.5,43.28,43.5,173000.0,31.9037,32.051,31.889,32.051,173000.0
2013-04-24 14:30:00,43.5,43.66,43.46,43.64,266300.0,32.051,32.1689,32.0216,32.1542,266300.0
2013-04-24 15:00:00,43.64,43.81,43.63,43.81,379600.0,32.1542,32.2795,32.1468,32.2795,379600.0
2013-04-24 15:30:00,43.8,43.83,43.65,43.67,851300.0,32.2721,32.2942,32.1616,32.1763,851300.0
2013-04-25 09:30:00,43.85,44.0,43.58,43.95,200800.0,32.3089,32.4195,32.11,32.3826,200800.0
2013-04-25 10:00:00,43.95,44.23,43.91,44.07,239800.0,32.3826,32.5889,32.3531,32.471,239800.0
2013-04-25 10:30:00,44.08,44.14,43.82,43.95,347100.0,32.4784,32.5226,32.2868,32.3826,347100.0
2013-04-25 11:00:00,43.94,44.13,43.92,43.97,146400.0,32.3752,32.5152,32.3605,32.3973,146400.0
2013-04-25 11:30:00,43.98,44.09,43.71,43.71,233600.0,32.4047,32.4858,32.2058,32.2058,233600.0
2013-04-25 12:00:00,43.73,43.88,43.63,43.64,96300.0,32.2205,32.331,32.1468,32.1542,96300.0
2013-04-25 12:30:00,43.63,43.78,43.57,43.78,117300.0,32.1468,32.2574,32.1026,32.2574,117300.0
2013-04-25 13:00:00,43.77,43.94,43.73,43.92,129100.0,32.25,32.3752,32.2205,32.3605,129100.0
2013-04-25 13:30:00,43.93,43.99,43.84,43.92,157500.0,32.3679,32.4121,32.3016,32.3605,157500.0
2013-04-25 14:00:00,43.92,43.98,43.69,43.75,208100.0,32.3605,32.4047,32.191,32.2352,208100.0
2013-04-25 14:30:00,43.75,43.75,43.45,43.51,142000.0,32.2352,32.2352,32.0142,32.0584,142000.0
2013-04-25 15:00:00,43.52,43.53,43.23,43.32,197900.0,32.0658,32.0732,31.8521,31.9184,197900.0
2013-04-25 15:30:00,43.33,43.55,43.31,43.45,452100.0,31.9258,32.0879,31.9111,32.0142,452100.0
2013-04-26 09:30:00,43.32,43.45,43.02,43.24,74600.0,31.9184,32.0142,31.6974,31.8595,74600.0
2013-04-26 10:00:00,43.23,43.33,42.98,43.07,120900.0,31.8521,31.9258,31.6679,31.7342,120900.0
2013-04-26 10:30:00,43.08,43.08,42.77,42.84,129500.0,31.7416,31.7416,31.5132,31.5648,129500.0
2013-04-26 11:00:00,42.83,42.94,42.72,42.85,117300.0,31.5574,31.6384,31.4763,31.5721,117300.0
2013-04-26 11:30:00,42.87,42.97,42.68,42.8,144100.0,31.5869,31.6605,31.4469,31.5353,144100.0
2013-04-26 12:00:00,42.79,42.82,42.68,42.78,68800.0,31.5279,31.55,31.4469,31.5205,68800.0
2013-04-26 12:30:00,42.8,42.85,42.68,42.77,85700.0,31.5353,31.5721,31.4469,31.5132,85700.0
2013-04-26 13:00:00,42.76,42.8,42.7,42.78,83700.0,31.5058,31.5353,31.4616,31.5205,83700.0
2013-04-26 13:30:00,42.78,42.96,42.77,42.94,73400.0,31.5205,31.6532,31.5132,31.6384,73400.0
2013-04-26 14:00:00,42.94,42.99,42.8,42.85,96700.0,31.6384,31.6753,31.5353,31.5721,96700.0
2013-04-26 14:30:00,42.86,42.92,42.78,42.8,95000.0,31.5795,31.6237,31.5205,31.5353,95000.0
2013-04-26 15:00:00,42.8,42.97,42.8,42.93,95800.0,31.5353,31.6605,31.5353,31.6311,95800.0
2013-04-26 15:30:00,42.93,42.96,42.79,42.79,412000.0,31.6311,31.6532,31.5279,31.5279,412000.0
2013-04-29 09:30:00,42.91,43.2,42.76,42.98,84900.0,31.6163,31.83,31.5058,31.6679,84900.0
2013-04-29 10:00:00,42.98,43.2,42.95,42.99,88100.0,31.6679,31.83,31.6458,31.6753,88100.0
2013-04-29 10:30:00,42.98,43.12,42.95,43.02,91500.0,31.6679,31.7711,31.6458,31.6974,91500.0
2013-04-29 11:00:00,43.03,43.07,42.97,43.07,84200.0,31.7047,31.7342,31.6605,31.7342,84200.0
2013-04-29 11:30:00,43.08,43.14,42.98,43.01,144400.0,31.7416,31.7858,31.6679,31.69,144400.0
2013-04-29 12:00:00,43.01,43.18,42.96,43.1,115900.0,31.69,31.8153,31.6532,31.7563,115900.0
2013-04-29 12:30:00,43.11,43.18,43.08,43.12,65800.0,31.7637,31.8153,31.7416,31.7711,65800.0
2013-04-29 13:00:00,43.12,43.22,43.08,43.22,53100.0,31.7711,31.8447,31.7416,31.8447,53100.0
2013-04-29 13:30:00,43.22,43.28,43.2,43.24,89400.0,31.8447,31.889,31.83,31.8595,89400.0
2013-04-29 14:00:00,43.25,43.28,43.17,43.27,78600.0,31.8668,31.889,31.8079,31.8816,78600.0
2013-04-29 14:30:00,43.27,43.29,43.2,43.23,160400.0,31.8816,31.8963,31.83,31.8521,160400.0
2013-04-29 15:00:00,43.23,43.25,42.98,43.07,305500.0,31.8521,31.8668,31.6679,31.7342,305500.0
2013-04-29 15:30:00,43.07,43.24,43.06,43.14,341900.0,31.7342,31.8595,31.7269,31.7858,341900.0
2013-04-30 09:30:00,42.97,42.97,42.44,42.57,146500.0,31.6605,31.6605,31.27,31.3658,146500.0
2013-04-30 10:00:00,42.6,42.78,42.43,42.78,132000.0,31.3879,31.5205,31.2627,31.5205,132000.0
2013-04-30 10:30:00,42.78,43.12,42.71,43.11,129100.0,31.5205,31.7711,31.469,31.7637,129100.0
2013-04-30 11:00:00,43.1,43.36,43.05,43.22,145800.0,31.7563,31.9479,31.7195,31.8447,145800.0
2013-04-30 11:30:00,43.2,43.38,43.18,43.38,120300.0,31.83,31.9626,31.8153,31.9626,120300.0
2013-04-30 12:00:00,43.38,43.41,43.09,43.12,129300.0,31.9626,31.9847,31.749,31.7711,129300.0
2013-04-30 12:30:00,43.12,43.29,43.07,43.22,94700.0,31.7711,31.8963,31.7342,31.8447,94700.0
2013-04-30 13:00:00,43.24,43.41,43.22,43.37,74600.0,31.8595,31.9847,31.8447,31.9553,74600.0
2013-04-30 13:30:00,43.37,43.43,43.33,43.43,103400.0,31.9553,31.9995,31.9258,31.9995,103400.0
2013-04-30 14:00:00,43.43,43.45,43.3,43.44,140400.0,31.9995,32.0142,31.9037,32.0068,140400.0
2013-04-30 14:30:00,43.45,43.55,43.36,43.54,107000.0,32.0142,32.0879,31.9479,32.0805,107000.0
2013-04-30 15:00:00,43.54,43.55,43.38,43.52,103600.0,32.0805,32.0879,31.9626,32.0658,103600.0
2013-04-30 15:30:00,43.52,43.64,43.5,43.62,363100.0,32.0658,32.1542,32.051,32.1395,363100.0
2013-05-01 09:30:00,43.46,43.46,42.67,42.9,142200.0,32.0216,32.0216,31.4395,31.609,142200.0
2013-05-01 10:00:00,42.94,43.09,42.72,42.82,121800.0,31.6384,31.749,31.4763,31.55,121800.0
2013-05-01 10:30:00,42.81,42.97,42.73,42.93,85400.0,31.5427,31.6605,31.4837,31.6311,85400.0
2013-05-01 11:00:00,42.93,43.05,42.86,43.04,56300.0,31.6311,31.7195,31.5795,31.7121,56300.0
2013-05-01 11:30:00,43.03,43.12,42.89,43.0,77500.0,31.7047,31.7711,31.6016,31.6826,77500.0
2013-05-01 12:00:00,43.01,43.12,42.99,43.09,59100.0,31.69,31.7711,31.6753,31.749,59100.0
2013-05-01 12:30:00,43.1,43.1,42.93,42.93,92200.0,31.7563,31.7563,31.6311,31.6311,92200.0
2013-05-01 13:00:00,42.93,42.98,42.81,42.94,69300.0,31.6311,31.6679,31.5427,31.6384,69300.0
2013-05-01 13:30:00,42.94,42.96,42.88,42.93,54700.0,31.6384,31.6532,31.5942,31.6311,54700.0
2013-05-01 14:00:00,42.92,43.14,42.92,43.06,92200.0,31.6237,31.7858,31.6237,31.7269,92200.0
2013-05-01 14:30:00,43.05,43.13,42.91,43.1,115900.0,31.7195,31.7784,31.6163,31.7563,115900.0
2013-05-01 15:00:00,43.1,43.16,42.8,42.84,135000.0,31.7563,31.8005,31.5353,31.5648,135000.0
2013-05-01 15:30:00,42.84,42.96,42.83,42.94,301400.0,31.5648,31.6532,31.5574,31.6384,301400.0
2013-05-02 09:30:00,43.05,43.2,42.68,42.89,113300.0,31.7195,31.83,31.4469,31.6016,113300.0
2013-05-02 10:00:00,42.89,43.0,42.65,42.98,146100.0,31.6016,31.6826,31.4248,31.6679,146100.0
2013-05-02 10:30:00,42.98,43.09,42.88,43.09,65100.0,31.6679,31.749,31.5942,31.749,65100.0
2013-05-02 11:00:00,43.08,43.3,43.08,43.27,67500.0,31.7416,31.9037,31.7416,31.8816,67500.0
2013-05-02 11:30:00,43.29,43.4,43.21,43.38,87500.0,31.8963,31.9774,31.8374,31.9626,87500.0
2013-05-02 12:00:00,43.37,43.46,43.33,43.38,88800.0,31.9553,32.0216,31.9258,31.9626,88800.0
2013-05-02 12:30:00,43.38,43.48,43.35,43.45,83000.0,31.9626,32.0363,31.9405,32.0142,83000.0
2013-05-02 13:00:00,43.46,43.47,43.33,43.4,51400.0,32.0216,32.0289,31.9258,31.9774,51400.0
2013-05-02 13:30:00,43.38,43.48,43.38,43.48,63500.0,31.9626,32.0363,31.9626,32.0363,63500.0
2013-05-02 14:00:00,43.47,43.61,43.46,43.55,138100.0,32.0289,32.1321,32.0216,32.0879,138100.0
2013-05-02 14:30:00,43.55,43.65,43.54,43.59,94800.0,32.0879,32.1616,32.0805,32.1174,94800.0
2013-05-02 15:00:00,43.59,43.61,43.48,43.5,104900.0,32.1174,32.1321,32.0363,32.051,104900.0
2013-05-02 15:30:00,43.49,43.52,43.34,43.38,263000.0,32.0437,32.0658,31.9332,31.9626,263000.0
2013-05-03 09:30:00,43.95,44.58,43.94,44.3,159700.0,32.3826,32.8468,32.3752,32.6405,159700.0
2013-05-03 10:00:00,44.28,44.7,44.22,44.7,105900.0,32.6258,32.9352,32.5815,32.9352,105900.0
2013-05-03 10:30:00,44.71,44.81,44.6,44.69,128300.0,32.9426,33.0163,32.8615,32.9278,128300.0
2013-05-03 11:00:00,44.69,44.73,44.58,44.68,135700.0,32.9278,32.9573,32.8468,32.9205,135700.0
2013-05-03 11:30:00,44.67,44.73,44.52,44.59,141500.0,32.9131,32.9573,32.8026,32.8542,141500.0
2013-05-03 12:00:00,44.61,44.67,44.55,44.58,135000.0,32.8689,32.9131,32.8247,32.8468,135000.0
2013-05-03 12:30:00,44.59,44.59,44.48,44.55,121100.0,32.8542,32.8542,32.7731,32.8247,121100.0
2013-05-03 13:00:00,44.57,44.64,44.51,44.55,90200.0,32.8394,32.891,32.7952,32.8247,90200.0
2013-05-03 13:30:00,44.55,44.75,44.54,44.74,160400.0,32.8247,32.9721,32.8173,32.9647,160400.0
2013-05-03 14:00:00,44.74,45.11,44.73,45.1,203400.0,32.9647,33.2373,32.9573,33.2299,203400.0
2013-05-03 14:30:00,45.09,45.1,44.88,44.89,160500.0,33.2226,33.2299,33.0678,33.0752,160500.0
2013-05-03 15:00:00,44.89,45.0,44.86,44.96,178000.0,33.0752,33.1563,33.0531,33.1268,178000.0
2013-05-03 15:30:00,44.96,45.08,44.89,44.89,471100.0,33.1268,33.2152,33.0752,33.0752,471100.0
2013-05-06 09:30:00,44.89,45.0,44.5,44.57,177900.0,33.0752,33.1563,32.7879,32.8394,177900.0
2013-05-06 10:00:00,44.58,44.86,44.58,44.79,127700.0,32.8468,33.0531,32.8468,33.0015,127700.0
2013-05-06 10:30:00,44.78,44.85,44.62,44.68,85800.0,32.9942,33.0457,32.8763,32.9205,85800.0
2013-05-06 11:00:00,44.66,44.73,44.51,44.51,66000.0,32.9057,32.9573,32.7952,32.7952,66000.0
2013-05-06 11:30:00,44.52,44.65,44.46,44.62,50800.0,32.8026,32.8984,32.7584,32.8763,50800.0
2013-05-06 12:00:00,44.63,44.69,44.63,44.63,38200.0,32.8836,32.9278,32.8836,32.8836,38200.0
2013-05-06 12:30:00,44.64,44.64,44.55,44.56,35300.0,32.891,32.891,32.8247,32.8321,35300.0
2013-05-06 13:00:00,44.57,44.61,44.54,44.61,45600.0,32.8394,32.8689,32.8173,32.8689,45600.0
2013-05-06 13:30:00,44.61,44.74,44.59,44.73,59100.0,32.8689,32.9647,32.8542,32.9573,59100.0
2013-05-06 14:00:00,44.73,44.74,44.63,44.69,84700.0,32.9573,32.9647,32.8836,32.9278,84700.0
2013-05-06 14:30:00,44.69,44.75,44.64,44.72,94500.0,32.9278,32.9721,32.891,32.95,94500.0
2013-05-06 15:00:00,44.73,44.73,44.6,44.68,87600.0,32.9573,32.9573,32.8615,32.9205,87600.0
2013-05-06 15:30:00,44.68,44.69,44.63,44.67,290200.0,32.9205,32.9278,32.8836,32.9131,290200.0
2013-05-07 09:30:00,44.78,45.04,44.64,45.04,96200.0,32.9942,33.1857,32.891,33.1857,96200.0
2013-05-07 10:00:00,45.02,45.1,44.6,44.92,184700.0,33.171,33.2299,32.8615,33.0973,184700.0
2013-05-07 10:30:00,44.93,45.04,44.9,44.97,83500.0,33.1047,33.1857,33.0826,33.1342,83500.0
2013-05-07 11:00:00,44.96,45.06,44.86,44.87,54800.0,33.1268,33.2005,33.0531,33.0605,54800.0
2013-05-07 11:30:00,44.87,44.91,44.7,44.74,73100.0,33.0605,33.0899,32.9352,32.9647,73100.0
2013-05-07 12:00:00,44.76,44.9,44.76,44.83,52000.0,32.9794,33.0826,32.9794,33.031,52000.0
2013-05-07 12:30:00,44.83,44.85,44.73,44.82,52900.0,33.031,33.0457,32.9573,33.0236,52900.0
2013-05-07 13:00:00,44.82,44.94,44.77,44.87,41600.0,33.0236,33.112,32.9868,33.0605,41600.0
2013-05-07 13:30:00,44.87,44.93,44.85,44.9,65100.0,33.0605,33.1047,33.0457,33.0826,65100.0
2013-05-07 14:00:00,44.9,44.94,44.89,44.92,53200.0,33.0826,33.112,33.0752,33.0973,53200.0
2013-05-07 14:30:00,44.93,45.04,44.9,45.02,77800.0,33.1047,33.1857,33.0826,33.171,77800.0
2013-05-07 15:00:00,45.03,45.08,44.99,45.06,110100.0,33.1784,33.2152,33.1489,33.2005,110100.0
2013-05-07 15:30:00,45.05,45.12,45.03,45.07,255200.0,33.1931,33.2447,33.1784,33.2078,255200.0
2013-05-08 09:30:00,45.18,45.67,44.97,45.67,137200.0,33.2889,33.6499,33.1342,33.6499,137200.0
2013-05-08 10:00:00,45.66,45.76,45.52,45.74,131700.0,33.6425,33.7162,33.5394,33.7015,131700.0
2013-05-08 10:30:00,45.75,45.95,45.72,45.84,117300.0,33.7089,33.8562,33.6868,33.7752,117300.0
2013-05-08 11:00:00,45.84,46.1,45.84,46.05,154500.0,33.7752,33.9667,33.7752,33.9299,154500.0
2013-05-08 11:30:00,46.06,46.25,45.94,46.24,182100.0,33.9373,34.0773,33.8489,34.0699,182100.0
2013-05-08 12:00:00,46.24,46.3,46.13,46.25,148300.0,34.0699,34.1141,33.9888,34.0773,148300.0
2013-05-08 12:30:00,46.24,46.33,46.11,46.25,143800.0,34.0699,34.1362,33.9741,34.0773,143800.0
2013-05-08 13:00:00,46.26,46.3,46.13,46.18,50800.0,34.0846,34.1141,33.9888,34.0257,50800.0
2013-05-08 13:30:00,46.16,46.16,45.95,46.0,61800.0,34.011,34.011,33.8562,33.8931,61800.0
2013-05-08 14:00:00,46.01,46.08,45.96,45.97,66400.0,33.9004,33.952,33.8636,33.871,66400.0
2013-05-08 14:30:00,45.98,45.98,45.61,45.77,91300.0,33.8783,33.8783,33.6057,33.7236,91300.0
2013-05-08 15:00:00,45.77,45.85,45.7,45.75,121200.0,33.7236,33.7825,33.672,33.7089,121200.0
2013-05-08 15:30:00,45.74,45.93,45.73,45.88,339200.0,33.7015,33.8415,33.6941,33.8046,339200.0
2013-05-09 09:30:00,45.82,45.92,45.55,45.8,115200.0,33.7604,33.8341,33.5615,33.7457,115200.0
2013-05-09 10:00:00,45.78,45.78,45.29,45.39,97200.0,33.731,33.731,33.3699,33.4436,97200.0
2013-05-09 10:30:00,45.36,45.54,45.35,45.47,68600.0,33.4215,33.5541,33.4141,33.5026,68600.0
2013-05-09 11:00:00,45.47,45.7,45.46,45.63,77400.0,33.5026,33.672,33.4952,33.6204,77400.0
2013-05-09 11:30:00,45.63,45.74,45.55,45.66,71900.0,33.6204,33.7015,33.5615,33.6425,71900.0
2013-05-09 12:00:00,45.66,45.75,45.58,45.68,108000.0,33.6425,33.7089,33.5836,33.6573,108000.0
2013-05-09 12:30:00,45.68,45.76,45.65,45.76,80200.0,33.6573,33.7162,33.6352,33.7162,80200.0
2013-05-09 13:00:00,45.75,45.89,45.74,45.84,82900.0,33.7089,33.812,33.7015,33.7752,82900.0
2013-05-09 13:30:00,45.84,45.96,45.82,45.84,122700.0,33.7752,33.8636,33.7604,33.7752,122700.0
2013-05-09 14:00:00,45.84,45.9,45.73,45.83,121700.0,33.7752,33.8194,33.6941,33.7678,121700.0
2013-05-09 14:30:00,45.84,45.84,45.4,45.4,90500.0,33.7752,33.7752,33.451,33.451,90500.0
2013-05-09 15:00:00,45.39,45.57,45.3,45.55,115800.0,33.4436,33.5762,33.3773,33.5615,115800.0
2013-05-09 15:30:00,45.55,45.6,45.33,45.46,295500.0,33.5615,33.5983,33.3994,33.4952,295500.0
2013-05-10 09:30:00,45.47,45.74,45.3,45.64,184400.0,33.5026,33.7015,33.3773,33.6278,184400.0
2013-05-10 10:00:00,45.63,45.66,45.26,45.3,105500.0,33.6204,33.6425,33.3478,33.3773,105500.0
2013-05-10 10:30:00,45.29,45.29,44.97,45.07,178300.0,33.3699,33.3699,33.1342,33.2078,178300.0
2013-05-10 11:00:00,45.08,45.14,44.93,45.07,145600.0,33.2152,33.2594,33.1047,33.2078,145600.0
2013-05-10 11:30:00,45.09,45.14,44.94,44.94,86700.0,33.2226,33.2594,33.112,33.112,86700.0
2013-05-10 12:00:00,44.95,45.05,44.93,45.0,91500.0,33.1194,33.1931,33.1047,33.1563,91500.0
2013-05-10 12:30:00,45.01,45.17,45.0,45.17,51300.0,33.1636,33.2815,33.1563,33.2815,51300.0
2013-05-10 13:00:00,45.17,45.29,45.17,45.27,56300.0,33.2815,33.3699,33.2815,33.3552,56300.0
2013-05-10 13:30:00,45.27,45.39,45.22,45.34,100000.0,33.3552,33.4436,33.3184,33.4068,100000.0
2013-05-10 14:00:00,45.33,45.5,45.27,45.29,74300.0,33.3994,33.5247,33.3552,33.3699,74300.0
2013-05-10 14:30:00,45.3,45.48,45.19,45.39,69000.0,33.3773,33.5099,33.2963,33.4436,69000.0
2013-05-10 15:00:00,45.39,45.42,45.28,45.31,141700.0,33.4436,33.4657,33.3626,33.3847,141700.0
2013-05-10 15:30:00,45.32,45.37,45.28,45.34,375600.0,33.392,33.4289,33.3626,33.4068,375600.0
2013-05-13 09:30:00,45.2,45.27,44.72,44.92,91200.0,33.3036,33.3552,32.95,33.0973,91200.0
2013-05-13 10:00:00,44.9,45.26,44.89,45.06,95400.0,33.0826,33.3478,33.0752,33.2005,95400.0
2013-05-13 10:30:00,45.04,45.22,45.0,45.08,67100.0,33.1857,33.3184,33.1563,33.2152,67100.0
2013-05-13 11:00:00,45.07,45.15,44.92,44.96,42000.0,33.2078,33.2668,33.0973,33.1268,42000.0
2013-05-13 11:30:00,44.97,45.13,44.95,45.1,62200.0,33.1342,33.252,33.1194,33.2299,62200.0
2013-05-13 12:00:00,45.11,45.2,45.1,45.11,31300.0,33.2373,33.3036,33.2299,33.2373,31300.0
2013-05-13 12:30:00,45.11,45.16,45.04,45.07,28600.0,33.2373,33.2741,33.1857,33.2078,28600.0
2013-05-13 13:00:00,45.09,45.14,45.07,45.09,29400.0,33.2226,33.2594,33.2078,33.2226,29400.0
2013-05-13 13:30:00,45.08,45.08,44.95,44.96,43400.0,33.2152,33.2152,33.1194,33.1268,43400.0
2013-05-13 14:00:00,44.97,45.01,44.87,44.87,60200.0,33.1342,33.1636,33.0605,33.0605,60200.0
2013-05-13 14:30:00,44.88,44.93,44.84,44.87,44500.0,33.0678,33.1047,33.0384,33.0605,44500.0
2013-05-13 15:00:00,44.88,44.91,44.79,44.86,95000.0,33.0678,33.0899,33.0015,33.0531,95000.0
2013-05-13 15:30:00,44.86,44.92,44.84,44.9,207300.0,33.0531,33.0973,33.0384,33.0826,207300.0
2013-05-14 09:30:00,44.77,44.93,44.64,44.74,78800.0,32.9868,33.1047,32.891,32.9647,78800.0
2013-05-14 10:00:00,44.76,45.05,44.74,45.05,106300.0,32.9794,33.1931,32.9647,33.1931,106300.0
2013-05-14 10:30:00,45.04,45.22,44.99,45.21,87900.0,33.1857,33.3184,33.1489,33.311,87900.0
2013-05-14 11:00:00,45.21,45.32,45.16,45.32,81300.0,33.311,33.392,33.2741,33.392,81300.0
2013-05-14 11:30:00,45.32,45.48,45.32,45.46,99000.0,33.392,33.5099,33.392,33.4952,99000.0
2013-05-14 12:00:00,45.46,45.59,45.41,45.5,97500.0,33.4952,33.591,33.4583,33.5247,97500.0
2013-05-14 12:30:00,45.5,45.51,45.4,45.43,46400.0,33.5247,33.532,33.451,33.4731,46400.0
2013-05-14 13:00:00,45.43,45.44,45.35,45.4,50000.0,33.4731,33.4805,33.4141,33.451,50000.0
2013-05-14 13:30:00,45.4,45.41,45.27,45.28,72600.0,33.451,33.4583,33.3552,33.3626,72600.0
2013-05-14 14:00:00,45.29,45.3,45.19,45.21,51400.0,33.3699,33.3773,33.2963,33.311,51400.0
2013-05-14 14:30:00,45.22,45.27,45.16,45.16,64100.0,33.3184,33.3552,33.2741,33.2741,64100.0
2013-05-14 15:00:00,45.16,45.24,45.16,45.19,105400.0,33.2741,33.3331,33.2741,33.2963,105400.0
2013-05-14 15:30:00,45.19,45.36,45.19,45.35,241600.0,33.2963,33.4215,33.2963,33.4141,241600.0
2013-05-15 09:30:00,44.96,44.98,44.53,44.7,126800.0,33.1268,33.1415,32.81,32.9352,126800.0
2013-05-15 10:00:00,44.68,44.9,44.64,44.81,100900.0,32.9205,33.0826,32.891,33.0163,100900.0
2013-05-15 10:30:00,44.81,45.0,44.77,44.95,92400.0,33.0163,33.1563,32.9868,33.1194,92400.0
2013-05-15 11:00:00,44.95,45.13,44.94,45.02,73400.0,33.1194,33.252,33.112,33.171,73400.0
2013-05-15 11:30:00,45.02,45.19,45.01,45.17,42600.0,33.171,33.2963,33.1636,33.2815,42600.0
2013-05-15 12:00:00,45.17,45.35,45.11,45.32,81500.0,33.2815,33.4141,33.2373,33.392,81500.0
2013-05-15 12:30:00,45.33,45.4,45.2,45.21,115600.0,33.3994,33.451,33.3036,33.311,115600.0
2013-05-15 13:00:00,45.21,45.22,45.03,45.07,58200.0,33.311,33.3184,33.1784,33.2078,58200.0
2013-05-15 13:30:00,45.08,45.13,44.97,44.98,97200.0,33.2152,33.252,33.1342,33.1415,97200.0
2013-05-15 14:00:00,44.98,45.04,44.92,45.02,87600.0,33.1415,33.1857,33.0973,33.171,87600.0
2013-05-15 14:30:00,45.02,45.1,44.91,44.97,114200.0,33.171,33.2299,33.0899,33.1342,114200.0
2013-05-15 15:00:00,44.97,45.18,44.96,45.08,117400.0,33.1342,33.2889,33.1268,33.2152,117400.0
2013-05-15 15:30:00,45.08,45.26,45.07,45.22,228600.0,33.2152,33.3478,33.2078,33.3184,228600.0
2013-05-16 09:30:00,45.06,45.13,44.85,45.02,68500.0,33.2005,33.252,33.0457,33.171,68500.0
2013-05-16 10:00:00,45.01,45.61,44.88,45.55,182000.0,33.1636,33.6057,33.0678,33.5615,182000.0
2013-05-16 10:30:00,45.55,45.91,45.45,45.82,176400.0,33.5615,33.8268,33.4878,33.7604,176400.0
2013-05-16 11:00:00,45.85,46.01,45.73,45.76,185900.0,33.7825,33.9004,33.6941,33.7162,185900.0
2013-05-16 11:30:00,45.77,45.79,45.43,45.47,105500.0,33.7236,33.7383,33.4731,33.5026,105500.0
2013-05-16 12:00:00,45.48,45.69,45.45,45.6,103100.0,33.5099,33.6647,33.4878,33.5983,103100.0
2013-05-16 12:30:00,45.6,45.61,45.45,45.57,74900.0,33.5983,33.6057,33.4878,33.5762,74900.0
2013-05-16 13:00:00,45.56,45.56,45.41,45.47,40700.0,33.5689,33.5689,33.4583,33.5026,40700.0
2013-05-16 13:30:00,45.48,45.57,45.47,45.57,87900.0,33.5099,33.5762,33.5026,33.5762,87900.0
2013-05-16 14:00:00,45.57,45.66,45.44,45.5,140700.0,33.5762,33.6425,33.4805,33.5247,140700.0
2013-05-16 14:30:00,45.51,45.52,45.16,45.2,200100.0,33.532,33.5394,33.2741,33.3036,200100.0
2013-05-16 15:00:00,45.2,45.2,44.91,45.02,246800.0,33.3036,33.3036,33.0899,33.171,246800.0
2013-05-16 15:30:00,45.01,45.02,44.85,44.97,362100.0,33.1636,33.171,33.0457,33.1342,362100.0
2013-05-17 09:30:00,45.27,45.67,45.23,45.33,177900.0,33.3552,33.6499,33.3257,33.3994,177900.0
2013-05-17 10:00:00,45.37,45.55,45.2,45.52,116800.0,33.4289,33.5615,33.3036,33.5394,116800.0
2013-05-17 10:30:00,45.52,45.58,45.39,45.5,87500.0,33.5394,33.5836,33.4436,33.5247,87500.0
2013-05-17 11:00:00,45.47,45.58,45.4,45.52,78000.0,33.5026,33.5836,33.451,33.5394,78000.0
2013-05-17 11:30:00,45.52,45.59,45.46,45.49,34500.0,33.5394,33.591,33.4952,33.5173,34500.0
2013-05-17 12:00:00,45.5,45.54,45.44,45.5,53600.0,33.5247,33.5541,33.4805,33.5247,53600.0
2013-05-17 12:30:00,45.51,45.59,45.45,45.48,38600.0,33.532,33.591,33.4878,33.5099,38600.0
2013-05-17 13:00:00,45.48,45.6,45.48,45.53,33200.0,33.5099,33.5983,33.5099,33.5468,33200.0
2013-05-17 13:30:00,45.53,45.58,45.48,45.52,42600.0,33.5468,33.5836,33.5099,33.5394,42600.0
2013-05-17 14:00:00,45.53,45.64,45.52,45.64,43100.0,33.5468,33.6278,33.5394,33.6278,43100.0
2013-05-17 14:30:00,45.63,45.77,45.63,45.74,69800.0,33.6204,33.7236,33.6204,33.7015,69800.0
2013-05-17 15:00:00,45.74,45.86,45.73,45.83,107400.0,33.7015,33.7899,33.6941,33.7678,107400.0
2013-05-17 15:30:00,45.84,45.93,45.75,45.78,289000.0,33.7752,33.8415,33.7089,33.731,289000.0
2013-05-20 09:30:00,45.67,45.97,45.48,45.86,99100.0,33.6499,33.871,33.5099,33.7899,99100.0
2013-05-20 10:00:00,45.86,45.94,45.67,45.67,114700.0,33.7899,33.8489,33.6499,33.6499,114700.0
2013-05-20 10:30:00,45.67,45.95,45.63,45.78,63500.0,33.6499,33.8562,33.6204,33.731,63500.0
2013-05-20 11:00:00,45.79,45.89,45.75,45.82,78900.0,33.7383,33.812,33.7089,33.7604,78900.0
2013-05-20 11:30:00,45.83,46.2,45.83,46.14,81700.0,33.7678,34.0404,33.7678,33.9962,81700.0
2013-05-20 12:00:00,46.14,46.38,46.11,46.27,136700.0,33.9962,34.173,33.9741,34.092,136700.0
2013-05-20 12:30:00,46.28,46.3,46.16,46.23,79400.0,34.0994,34.1141,34.011,34.0625,79400.0
2013-05-20 13:00:00,46.24,46.28,45.96,45.97,60700.0,34.0699,34.0994,33.8636,33.871,60700.0
2013-05-20 13:30:00,45.96,46.04,45.91,46.03,84800.0,33.8636,33.9225,33.8268,33.9152,84800.0
2013-05-20 14:00:00,46.04,46.13,45.96,46.06,50700.0,33.9225,33.9888,33.8636,33.9373,50700.0
2013-05-20 14:30:00,46.07,46.1,45.98,46.01,79400.0,33.9446,33.9667,33.8783,33.9004,79400.0
2013-05-20 15:00:00,46.02,46.2,45.99,46.19,300000.0,33.9078,34.0404,33.8857,34.0331,300000.0
2013-05-20 15:30:00,46.19,46.2,46.13,46.16,361400.0,34.0331,34.0404,33.9888,34.011,361400.0
2013-05-21 09:30:00,46.2,46.63,46.19,46.48,186100.0,34.0404,34.3573,34.0331,34.2467,186100.0
2013-05-21 10:00:00,46.49,46.59,46.38,46.39,149900.0,34.2541,34.3278,34.173,34.1804,149900.0
2013-05-21 10:30:00,46.4,46.62,46.35,46.59,99500.0,34.1878,34.3499,34.1509,34.3278,99500.0
2013-05-21 11:00:00,46.59,46.98,46.57,46.82,238300.0,34.3278,34.6151,34.313,34.4972,238300.0
2013-05-21 11:30:00,46.83,46.97,46.78,46.84,124600.0,34.5046,34.6078,34.4678,34.512,124600.0
2013-05-21 12:00:00,46.84,47.25,46.84,47.17,211800.0,34.512,34.8141,34.512,34.7551,211800.0
2013-05-21 12:30:00,47.18,47.2,47.03,47.11,153700.0,34.7625,34.7772,34.652,34.7109,153700.0
2013-05-21 13:00:00,47.11,47.36,47.11,47.14,138300.0,34.7109,34.8951,34.7109,34.733,138300.0
2013-05-21 13:30:00,47.15,47.18,47.06,47.13,116700.0,34.7404,34.7625,34.6741,34.7257,116700.0
2013-05-21 14:00:00,47.12,47.3,46.99,47.26,136200.0,34.7183,34.8509,34.6225,34.8214,136200.0
2013-05-21 14:30:00,47.25,47.32,47.17,47.21,110200.0,34.8141,34.8656,34.7551,34.7846,110200.0
2013-05-21 15:00:00,47.21,47.4,47.2,47.2,199100.0,34.7846,34.9246,34.7772,34.7772,199100.0
2013-05-21 15:30:00,47.19,47.22,47.06,47.09,411200.0,34.7699,34.792,34.6741,34.6962,411200.0
2013-05-22 09:30:00,47.2,47.2,46.67,46.75,227400.0,34.7772,34.7772,34.3867,34.4457,227400.0
2013-05-22 10:00:00,46.77,47.4,46.74,47.14,365300.0,34.4604,34.9246,34.4383,34.733,365300.0
2013-05-22 10:30:00,47.14,47.16,46.35,46.39,330500.0,34.733,34.7478,34.1509,34.1804,330500.0
2013-05-22 11:00:00,46.42,46.7,46.41,46.59,95500.0,34.2025,34.4088,34.1952,34.3278,95500.0
2013-05-22 11:30:00,46.6,46.77,46.51,46.53,145100.0,34.3351,34.4604,34.2688,34.2836,145100.0
2013-05-22 12:00:00,46.52,46.53,46.26,46.26,190000.0,34.2762,34.2836,34.0846,34.0846,190000.0
2013-05-22 12:30:00,46.29,46.34,46.11,46.31,153600.0,34.1067,34.1436,33.9741,34.1215,153600.0
2013-05-22 13:00:00,46.3,46.32,46.13,46.2,199300.0,34.1141,34.1288,33.9888,34.0404,199300.0
2013-05-22 13:30:00,46.2,46.23,45.82,45.94,274300.0,34.0404,34.0625,33.7604,33.8489,274300.0
2013-05-22 14:00:00,45.94,46.03,45.45,45.74,369900.0,33.8489,33.9152,33.4878,33.7015,369900.0
2013-05-22 14:30:00,45.75,46.0,45.65,46.0,179800.0,33.7089,33.8931,33.6352,33.8931,179800.0
2013-05-22 15:00:00,45.99,46.02,45.69,45.72,233200.0,33.8857,33.9078,33.6647,33.6868,233200.0
2013-05-22 15:30:00,45.72,46.13,45.67,46.1,553400.0,33.6868,33.9888,33.6499,33.9667,553400.0
2013-05-23 09:30:00,45.42,45.71,45.22,45.37,166200.0,33.4657,33.6794,33.3184,33.4289,166200.0
2013-05-23 10:00:00,45.4,45.62,45.3,45.48,151900.0,33.451,33.6131,33.3773,33.5099,151900.0
2013-05-23 10:30:00,45.49,45.63,45.43,45.51,160300.0,33.5173,33.6204,33.4731,33.532,160300.0
2013-05-23 11:00:00,45.51,45.68,45.43,45.63,91200.0,33.532,33.6573,33.4731,33.6204,91200.0
2013-05-23 11:30:00,45.63,45.89,45.63,45.84,160200.0,33.6204,33.812,33.6204,33.7752,160200.0
2013-05-23 12:00:00,45.84,45.89,45.7,45.72,86000.0,33.7752,33.812,33.672,33.6868,86000.0
2013-05-23 12:30:00,45.72,45.72,45.54,45.65,124700.0,33.6868,33.6868,33.5541,33.6352,124700.0
2013-05-23 13:00:00,45.67,45.7,45.6,45.61,70100.0,33.6499,33.672,33.5983,33.6057,70100.0
2013-05-23 13:30:00,45.62,45.74,45.59,45.74,95000.0,33.6131,33.7015,33.591,33.7015,95000.0
2013-05-23 14:00:00,45.73,45.76,45.66,45.68,105200.0,33.6941,33.7162,33.6425,33.6573,105200.0
2013-05-23 14:30:00,45.68,45.8,45.59,45.65,113700.0,33.6573,33.7457,33.591,33.6352,113700.0
2013-05-23 15:00:00,45.65,45.73,45.57,45.63,127700.0,33.6352,33.6941,33.5762,33.6204,127700.0
2013-05-23 15:30:00,45.63,45.7,45.54,45.69,285100.0,33.6204,33.672,33.5541,33.6647,285100.0
2013-05-24 09:30:00,45.3,45.7,45.26,45.5,100500.0,33.3773,33.672,33.3478,33.5247,100500.0
2013-05-24 10:00:00,45.48,45.55,45.3,45.37,97400.0,33.5099,33.5615,33.3773,33.4289,97400.0
2013-05-24 10:30:00,45.34,45.44,45.25,45.35,45000.0,33.4068,33.4805,33.3405,33.4141,45000.0
2013-05-24 11:00:00,45.36,45.48,45.29,45.32,62900.0,33.4215,33.5099,33.3699,33.392,62900.0
2013-05-24 11:30:00,45.31,45.4,45.29,45.35,41800.0,33.3847,33.451,33.3699,33.4141,41800.0
2013-05-24 12:00:00,45.35,45.37,45.17,45.23,59700.0,33.4141,33.4289,33.2815,33.3257,59700.0
2013-05-24 12:30:00,45.23,45.25,45.16,45.19,26400.0,33.3257,33.3405,33.2741,33.2963,26400.0
2013-05-24 13:00:00,45.19,45.32,45.19,45.3,59300.0,33.2963,33.392,33.2963,33.3773,59300.0
2013-05-24 13:30:00,45.31,45.35,45.2,45.22,38800.0,33.3847,33.4141,33.3036,33.3184,38800.0
2013-05-24 14:00:00,45.21,45.31,45.16,45.27,57900.0,33.311,33.3847,33.2741,33.3552,57900.0
2013-05-24 14:30:00,45.26,45.28,45.06,45.14,101200.0,33.3478,33.3626,33.2005,33.2594,101200.0
2013-05-24 15:00:00,45.14,45.24,45.14,45.17,90000.0,33.2594,33.3331,33.2594,33.2815,90000.0
2013-05-24 15:30:00,45.16,45.24,45.06,45.22,268400.0,33.2741,33.3331,33.2005,33.3184,268400.0
2013-05-28 09:30:00,45.71,45.96,45.53,45.81,128200.0,33.6794,33.8636,33.5468,33.7531,128200.0
2013-05-28 10:00:00,45.83,45.96,45.67,45.93,132800.0,33.7678,33.8636,33.6499,33.8415,132800.0
2013-05-28 10:30:00,45.93,46.04,45.78,46.04,142100.0,33.8415,33.9225,33.731,33.9225,142100.0
2013-05-28 11:00:00,46.04,46.31,45.94,46.29,100100.0,33.9225,34.1215,33.8489,34.1067,100100.0
2013-05-28 11:30:00,46.3,46.34,45.98,45.98,109700.0,34.1141,34.1436,33.8783,33.8783,109700.0
2013-05-28 12:00:00,45.96,46.12,45.94,46.07,81300.0,33.8636,33.9815,33.8489,33.9446,81300.0
2013-05-28 12:30:00,46.06,46.09,45.97,46.06,66900.0,33.9373,33.9594,33.871,33.9373,66900.0
2013-05-28 13:00:00,46.07,46.1,45.96,46.01,71300.0,33.9446,33.9667,33.8636,33.9004,71300.0
2013-05-28 13:30:00,46.02,46.08,45.95,46.03,190700.0,33.9078,33.952,33.8562,33.9152,190700.0
2013-05-28 14:00:00,46.03,46.08,45.99,46.06,157400.0,33.9152,33.952,33.8857,33.9373,157400.0
2013-05-28 14:30:00,46.06,46.16,46.0,46.11,116300.0,33.9373,34.011,33.8931,33.9741,116300.0
2013-05-28 15:00:00,46.11,46.17,46.07,46.15,112700.0,33.9741,34.0183,33.9446,34.0036,112700.0
2013-05-28 15:30:00,46.15,46.18,46.05,46.15,529100.0,34.0036,34.0257,33.9299,34.0036,529100.0
2013-05-29 09:30:00,45.72,46.01,45.54,45.83,219000.0,33.6868,33.9004,33.5541,33.7678,219000.0
2013-05-29 10:00:00,45.82,46.07,45.76,45.79,210000.0,33.7604,33.9446,33.7162,33.7383,210000.0
2013-05-29 10:30:00,45.79,45.82,45.56,45.62,208500.0,33.7383,33.7604,33.5689,33.6131,208500.0
2013-05-29 11:00:00,45.62,45.88,45.46,45.84,120100.0,33.6131,33.8046,33.4952,33.7752,120100.0
2013-05-29 11:30:00,45.82,45.99,45.79,45.86,78500.0,33.7604,33.8857,33.7383,33.7899,78500.0
2013-05-29 12:00:00,45.87,45.9,45.74,45.79,54700.0,33.7973,33.8194,33.7015,33.7383,54700.0
2013-05-29 12:30:00,45.79,45.86,45.54,45.54,100000.0,33.7383,33.7899,33.5541,33.5541,100000.0
2013-05-29 13:00:00,45.55,45.71,45.55,45.65,62000.0,33.5615,33.6794,33.5615,33.6352,62000.0
2013-05-29 13:30:00,45.66,45.9,45.62,45.89,61500.0,33.6425,33.8194,33.6131,33.812,61500.0
2013-05-29 14:00:00,45.89,45.93,45.8,45.83,69800.0,33.812,33.8415,33.7457,33.7678,69800.0
2013-05-29 14:30:00,45.82,45.88,45.75,45.75,77900.0,33.7604,33.8046,33.7089,33.7089,77900.0
2013-05-29 15:00:00,45.75,45.82,45.71,45.81,91500.0,33.7089,33.7604,33.6794,33.7531,91500.0
2013-05-29 15:30:00,45.81,45.86,45.73,45.75,310500.0,33.7531,33.7899,33.6941,33.7089,310500.0
2013-05-30 09:30:00,45.81,46.0,45.56,45.8,90900.0,33.7531,33.8931,33.5689,33.7457,90900.0
2013-05-30 10:00:00,45.78,45.91,45.69,45.77,79300.0,33.731,33.8268,33.6647,33.7236,79300.0
2013-05-30 10:30:00,45.76,46.06,45.73,46.03,75100.0,33.7162,33.9373,33.6941,33.9152,75100.0
2013-05-30 11:00:00,46.02,46.03,45.88,45.95,54500.0,33.9078,33.9152,33.8046,33.8562,54500.0
2013-05-30 11:30:00,45.96,46.03,45.82,45.85,58400.0,33.8636,33.9152,33.7604,33.7825,58400.0
2013-05-30 12:00:00,45.85,45.87,45.7,45.73,57500.0,33.7825,33.7973,33.672,33.6941,57500.0
2013-05-30 12:30:00,45.72,45.75,45.61,45.68,44300.0,33.6868,33.7089,33.6057,33.6573,44300.0
2013-05-30 13:00:00,45.68,45.8,45.68,45.77,33600.0,33.6573,33.7457,33.6573,33.7236,33600.0
2013-05-30 13:30:00,45.78,45.86,45.76,45.81,50100.0,33.731,33.7899,33.7162,33.7531,50100.0
2013-05-30 14:00:00,45.83,45.86,45.73,45.83,34800.0,33.7678,33.7899,33.6941,33.7678,34800.0
2013-05-30 14:30:00,45.85,45.94,45.83,45.84,62800.0,33.7825,33.8489,33.7678,33.7752,62800.0
2013-05-30 15:00:00,45.84,45.86,45.71,45.72,99800.0,33.7752,33.7899,33.6794,33.6868,99800.0
2013-05-30 15:30:00,45.72,45.78,45.6,45.65,353700.0,33.6868,33.731,33.5983,33.6352,353700.0
2013-05-31 09:30:00,45.44,45.61,45.25,45.5,103800.0,33.4805,33.6057,33.3405,33.5247,103800.0
2013-05-31 10:00:00,45.54,45.66,45.34,45.41,157200.0,33.5541,33.6425,33.4068,33.4583,157200.0
2013-05-31 10:30:00,45.42,45.57,45.4,45.52,116100.0,33.4657,33.5762,33.451,33.5394,116100.0
2013-05-31 11:00:00,45.54,45.79,45.54,45.65,52800.0,33.5541,33.7383,33.5541,33.6352,52800.0
2013-05-31 11:30:00,45.66,45.76,45.64,45.64,46600.0,33.6425,33.7162,33.6278,33.6278,46600.0
2013-05-31 12:00:00,45.64,45.68,45.52,45.59,29800.0,33.6278,33.6573,33.5394,33.591,29800.0
2013-05-31 12:30:00,45.58,45.58,45.39,45.39,159800.0,33.5836,33.5836,33.4436,33.4436,159800.0
2013-05-31 13:00:00,45.4,45.46,45.36,45.45,82000.0,33.451,33.4952,33.4215,33.4878,82000.0
2013-05-31 13:30:00,45.44,45.44,45.34,45.4,34700.0,33.4805,33.4805,33.4068,33.451,34700.0
2013-05-31 14:00:00,45.41,45.41,45.05,45.05,147500.0,33.4583,33.4583,33.1931,33.1931,147500.0
2013-05-31 14:30:00,45.05,45.05,44.69,44.77,225100.0,33.1931,33.1931,32.9278,32.9868,225100.0
2013-05-31 15:00:00,44.77,44.91,44.73,44.79,189900.0,32.9868,33.0899,32.9573,33.0015,189900.0
2013-05-31 15:30:00,44.78,44.79,44.51,44.51,691500.0,32.9942,33.0015,32.7952,32.7952,691500.0
2013-06-03 09:30:00,44.65,44.86,44.57,44.73,131000.0,32.8984,33.0531,32.8394,32.9573,131000.0
2013-06-03 10:00:00,44.7,45.11,44.64,44.78,197500.0,32.9352,33.2373,32.891,32.9942,197500.0
2013-06-03 10:30:00,44.78,44.79,44.29,44.48,166900.0,32.9942,33.0015,32.6331,32.7731,166900.0
2013-06-03 11:00:00,44.5,44.52,44.32,44.35,96000.0,32.7879,32.8026,32.6552,32.6773,96000.0
2013-06-03 11:30:00,44.34,44.62,44.32,44.62,88100.0,32.67,32.8763,32.6552,32.8763,88100.0
2013-06-03 12:00:00,44.65,44.67,44.5,44.58,114200.0,32.8984,32.9131,32.7879,32.8468,114200.0
2013-06-03 12:30:00,44.59,44.7,44.56,44.68,106800.0,32.8542,32.9352,32.8321,32.9205,106800.0
2013-06-03 13:00:00,44.68,44.74,44.62,44.7,54600.0,32.9205,32.9647,32.8763,32.9352,54600.0
2013-06-03 13:30:00,44.7,44.76,44.66,44.68,59000.0,32.9352,32.9794,32.9057,32.9205,59000.0
2013-06-03 14:00:00,44.68,44.74,44.6,44.62,63900.0,32.9205,32.9647,32.8615,32.8763,63900.0
2013-06-03 14:30:00,44.63,44.74,44.6,44.66,58900.0,32.8836,32.9647,32.8615,32.9057,58900.0
2013-06-03 15:00:00,44.68,44.87,44.65,44.84,106800.0,32.9205,33.0605,32.8984,33.0384,106800.0
2013-06-03 15:30:00,44.84,45.02,44.83,44.96,340900.0,33.0384,33.171,33.031,33.1268,340900.0
2013-06-04 09:30:00,44.97,45.46,44.97,45.29,166800.0,33.1342,33.4952,33.1342,33.3699,166800.0
2013-06-04 10:00:00,45.28,45.39,45.13,45.38,132900.0,33.3626,33.4436,33.252,33.4362,132900.0
2013-06-04 10:30:00,45.39,45.52,45.26,45.26,108900.0,33.4436,33.5394,33.3478,33.3478,108900.0
2013-06-04 11:00:00,45.27,45.34,45.12,45.3,121200.0,33.3552,33.4068,33.2447,33.3773,121200.0
2013-06-04 11:30:00,45.3,45.37,45.2,45.34,48200.0,33.3773,33.4289,33.3036,33.4068,48200.0
2013-06-04 12:00:00,45.34,45.37,45.08,45.11,76600.0,33.4068,33.4289,33.2152,33.2373,76600.0
2013-06-04 12:30:00,45.1,45.18,45.02,45.1,73400.0,33.2299,33.2889,33.171,33.2299,73400.0
2013-06-04 13:00:00,45.1,45.27,45.07,45.08,72900.0,33.2299,33.3552,33.2078,33.2152,72900.0
2013-06-04 13:30:00,45.08,45.09,44.86,44.88,77100.0,33.2152,33.2226,33.0531,33.0678,77100.0
2013-06-04 14:00:00,44.88,44.88,44.63,44.8,107600.0,33.0678,33.0678,32.8836,33.0089,107600.0
2013-06-04 14:30:00,44.81,45.03,44.8,44.96,72500.0,33.0163,33.1784,33.0089,33.1268,72500.0
2013-06-04 15:00:00,44.96,45.08,44.93,45.0,105300.0,33.1268,33.2152,33.1047,33.1563,105300.0
2013-06-04 15:30:00,45.0,45.28,45.0,45.17,330700.0,33.1563,33.3626,33.1563,33.2815,330700.0
2013-06-05 09:30:00,44.88,45.2,44.82,44.94,106200.0,33.0678,33.3036,33.0236,33.112,106200.0
2013-06-05 10:00:00,44.95,45.09,44.6,44.75,94700.0,33.1194,33.2226,32.8615,32.9721,94700.0
2013-06-05 10:30:00,44.73,44.73,44.54,44.6,50500.0,32.9573,32.9573,32.8173,32.8615,50500.0
2013-06-05 11:00:00,44.6,44.75,44.46,44.68,71500.0,32.8615,32.9721,32.7584,32.9205,71500.0
2013-06-05 11:30:00,44.67,44.68,44.52,44.55,44100.0,32.9131,32.9205,32.8026,32.8247,44100.0
2013-06-05 12:00:00,44.56,44.63,44.39,44.46,58200.0,32.8321,32.8836,32.7068,32.7584,58200.0
2013-06-05 12:30:00,44.45,44.51,44.42,44.49,90700.0,32.751,32.7952,32.7289,32.7805,90700.0
2013-06-05 13:00:00,44.49,44.67,44.47,44.63,68900.0,32.7805,32.9131,32.7658,32.8836,68900.0
2013-06-05 13:30:00,44.64,44.68,44.55,44.59,57200.0,32.891,32.9205,32.8247,32.8542,57200.0
2013-06-05 14:00:00,44.57,44.61,44.39,44.42,53100.0,32.8394,32.8689,32.7068,32.7289,53100.0
2013-06-05 14:30:00,44.41,44.56,44.37,44.52,51100.0,32.7215,32.8321,32.6921,32.8026,51100.0
2013-06-05 15:00:00,44.5,44.53,44.33,44.48,105800.0,32.7879,32.81,32.6626,32.7731,105800.0
2013-06-05 15:30:00,44.49,44.57,44.31,44.33,346300.0,32.7805,32.8394,32.6479,32.6626,346300.0
2013-06-06 09:30:00,44.37,44.55,44.16,44.48,127300.0,32.6921,32.8247,32.5373,32.7731,127300.0
2013-06-06 10:00:00,44.48,44.59,44.19,44.27,75700.0,32.7731,32.8542,32.5594,32.6184,75700.0
2013-06-06 10:30:00,44.27,44.32,44.07,44.32,105700.0,32.6184,32.6552,32.471,32.6552,105700.0
2013-06-06 11:00:00,44.32,44.36,44.21,44.28,72300.0,32.6552,32.6847,32.5742,32.6258,72300.0
2013-06-06 11:30:00,44.27,44.45,44.25,44.26,60900.0,32.6184,32.751,32.6037,32.611,60900.0
2013-06-06 12:00:00,44.26,44.3,44.01,44.12,90500.0,32.611,32.6405,32.4268,32.5079,90500.0
2013-06-06 12:30:00,44.12,44.19,44.0,44.04,77600.0,32.5079,32.5594,32.4195,32.4489,77600.0
2013-06-06 13:00:00,44.04,44.3,44.04,44.21,75300.0,32.4489,32.6405,32.4489,32.5742,75300.0
2013-06-06 13:30:00,44.2,44.45,44.17,44.41,66400.0,32.5668,32.751,32.5447,32.7215,66400.0
2013-06-06 14:00:00,44.41,44.43,44.29,44.4,104800.0,32.7215,32.7363,32.6331,32.7142,104800.0
2013-06-06 14:30:00,44.4,44.41,44.27,44.31,63200.0,32.7142,32.7215,32.6184,32.6479,63200.0
2013-06-06 15:00:00,44.3,44.41,44.24,44.39,130300.0,32.6405,32.7215,32.5963,32.7068,130300.0
2013-06-06 15:30:00,44.38,44.48,44.36,44.46,257000.0,32.6994,32.7731,32.6847,32.7584,257000.0
2013-06-07 09:30:00,44.61,44.68,44.14,44.39,120300.0,32.8689,32.9205,32.5226,32.7068,120300.0
2013-06-07 10:00:00,44.38,44.95,44.37,44.77,143200.0,32.6994,33.1194,32.6921,32.9868,143200.0
2013-06-07 10:30:00,44.77,44.81,44.61,44.66,61300.0,32.9868,33.0163,32.8689,32.9057,61300.0
2013-06-07 11:00:00,44.66,44.74,44.52,44.72,148400.0,32.9057,32.9647,32.8026,32.95,148400.0
2013-06-07 11:30:00,44.72,44.74,44.59,44.71,104700.0,32.95,32.9647,32.8542,32.9426,104700.0
2013-06-07 12:00:00,44.7,44.72,44.49,44.51,86700.0,32.9352,32.95,32.7805,32.7952,86700.0
2013-06-07 12:30:00,44.53,44.56,44.43,44.49,61000.0,32.81,32.8321,32.7363,32.7805,61000.0
2013-06-07 13:00:00,44.49,44.54,44.45,44.48,35700.0,32.7805,32.8173,32.751,32.7731,35700.0
2013-06-07 13:30:00,44.49,44.51,44.32,44.36,60000.0,32.7805,32.7952,32.6552,32.6847,60000.0
2013-06-07 14:00:00,44.36,44.38,44.1,44.12,67600.0,32.6847,32.6994,32.4931,32.5079,67600.0
2013-06-07 14:30:00,44.12,44.25,43.99,44.25,124800.0,32.5079,32.6037,32.4121,32.6037,124800.0
2013-06-07 15:00:00,44.25,44.39,44.25,44.38,117000.0,32.6037,32.7068,32.6037,32.6994,117000.0
2013-06-07 15:30:00,44.39,44.5,44.37,44.48,282500.0,32.7068,32.7879,32.6921,32.7731,282500.0
2013-06-10 09:30:00,44.4,44.46,44.13,44.29,210100.0,32.7142,32.7584,32.5152,32.6331,210100.0
2013-06-10 10:00:00,44.29,44.29,44.14,44.22,208200.0,32.6331,32.6331,32.5226,32.5815,208200.0
2013-06-10 10:30:00,44.22,44.52,44.2,44.52,225100.0,32.5815,32.8026,32.5668,32.8026,225100.0
2013-06-10 11:00:00,44.52,44.71,44.47,44.48,96600.0,32.8026,32.9426,32.7658,32.7731,96600.0
2013-06-10 11:30:00,44.49,44.62,44.44,44.55,47900.0,32.7805,32.8763,32.7436,32.8247,47900.0
2013-06-10 12:00:00,44.53,44.6,44.48,44.53,48000.0,32.81,32.8615,32.7731,32.81,48000.0
2013-06-10 12:30:00,44.52,44.53,44.32,44.33,78300.0,32.8026,32.81,32.6552,32.6626,78300.0
2013-06-10 13:00:00,44.34,44.42,44.31,44.36,49200.0,32.67,32.7289,32.6479,32.6847,49200.0
2013-06-10 13:30:00,44.37,44.42,44.3,44.42,48800.0,32.6921,32.7289,32.6405,32.7289,48800.0
2013-06-10 14:00:00,44.41,44.43,44.31,44.35,58800.0,32.7215,32.7363,32.6479,32.6773,58800.0
2013-06-10 14:30:00,44.35,44.38,44.33,44.37,115500.0,32.6773,32.6994,32.6626,32.6921,115500.0
2013-06-10 15:00:00,44.37,44.39,44.18,44.25,103800.0,32.6921,32.7068,32.5521,32.6037,103800.0
2013-06-10 15:30:00,44.25,44.37,44.24,44.36,254300.0,32.6037,32.6921,32.5963,32.6847,254300.0
2013-06-11 09:30:00,43.69,43.88,43.5,43.85,167000.0,32.191,32.331,32.051,32.3089,167000.0
2013-06-11 10:00:00,43.86,43.96,43.71,43.94,145600.0,32.3163,32.39,32.2058,32.3752,145600.0
2013-06-11 10:30:00,43.95,44.0,43.85,43.91,122500.0,32.3826,32.4195,32.3089,32.3531,122500.0
2013-06-11 11:00:00,43.92,44.05,43.88,43.99,122200.0,32.3605,32.4563,32.331,32.4121,122200.0
2013-06-11 11:30:00,44.0,44.03,43.84,43.85,64500.0,32.4195,32.4416,32.3016,32.3089,64500.0
2013-06-11 12:00:00,43.84,43.95,43.82,43.84,58100.0,32.3016,32.3826,32.2868,32.3016,58100.0
2013-06-11 12:30:00,43.84,43.87,43.8,43.86,83700.0,32.3016,32.3237,32.2721,32.3163,83700.0
2013-06-11 13:00:00,43.87,43.93,43.65,43.75,195500.0,32.3237,32.3679,32.1616,32.2352,195500.0
2013-06-11 13:30:00,43.76,43.77,43.59,43.6,100300.0,32.2426,32.25,32.1174,32.1247,100300.0
2013-06-11 14:00:00,43.59,43.7,43.55,43.7,129000.0,32.1174,32.1984,32.0879,32.1984,129000.0
2013-06-11 14:30:00,43.7,43.74,43.59,43.73,110900.0,32.1984,32.2279,32.1174,32.2205,110900.0
2013-06-11 15:00:00,43.73,43.75,43.62,43.62,120200.0,32.2205,32.2352,32.1395,32.1395,120200.0
2013-06-11 15:30:00,43.63,43.63,43.46,43.62,445300.0,32.1468,32.1468,32.0216,32.1395,445300.0
2013-06-12 09:30:00,43.9,44.2,43.83,44.01,164900.0,32.3458,32.5668,32.2942,32.4268,164900.0
2013-06-12 10:00:00,44.01,44.07,43.77,43.99,127300.0,32.4268,32.471,32.25,32.4121,127300.0
2013-06-12 10:30:00,43.99,43.99,43.71,43.77,107100.0,32.4121,32.4121,32.2058,32.25,107100.0
2013-06-12 11:00:00,43.78,43.84,43.61,43.64,109700.0,32.2574,32.3016,32.1321,32.1542,109700.0
2013-06-12 11:30:00,43.64,43.86,43.62,43.66,126000.0,32.1542,32.3163,32.1395,32.1689,126000.0
2013-06-12 12:00:00,43.66,43.69,43.49,43.66,166200.0,32.1689,32.191,32.0437,32.1689,166200.0
2013-06-12 12:30:00,43.66,43.85,43.65,43.81,168900.0,32.1689,32.3089,32.1616,32.2795,168900.0
2013-06-12 13:00:00,43.81,43.9,43.78,43.88,122900.0,32.2795,32.3458,32.2574,32.331,122900.0
2013-06-12 13:30:00,43.88,43.91,43.77,43.82,186600.0,32.331,32.3531,32.25,32.2868,186600.0
2013-06-12 14:00:00,43.82,43.82,43.68,43.72,150600.0,32.2868,32.2868,32.1837,32.2131,150600.0
2013-06-12 14:30:00,43.72,43.84,43.67,43.81,279700.0,32.2131,32.3016,32.1763,32.2795,279700.0
2013-06-12 15:00:00,43.82,43.91,43.76,43.89,211100.0,32.2868,32.3531,32.2426,32.3384,211100.0
2013-06-12 15:30:00,43.9,43.98,43.76,43.93,473500.0,32.3458,32.4047,32.2426,32.3679,473500.0
2013-06-13 09:30:00,43.56,44.35,43.56,44.31,411400.0,32.0953,32.6773,32.0953,32.6479,411400.0
2013-06-13 10:00:00,44.31,44.77,44.25,44.74,276900.0,32.6479,32.9868,32.6037,32.9647,276900.0
2013-06-13 10:30:00,44.74,45.25,44.74,45.24,586000.0,32.9647,33.3405,32.9647,33.3331,586000.0
2013-06-13 11:00:00,45.25,45.34,44.61,44.66,397600.0,33.3405,33.4068,32.8689,32.9057,397600.0
2013-06-13 11:30:00,44.66,44.8,44.47,44.71,228100.0,32.9057,33.0089,32.7658,32.9426,228100.0
2013-06-13 12:00:00,44.71,44.79,44.7,44.71,111300.0,32.9426,33.0015,32.9352,32.9426,111300.0
2013-06-13 12:30:00,44.71,45.0,44.71,45.0,152200.0,32.9426,33.1563,32.9426,33.1563,152200.0
2013-06-13 13:00:00,45.01,45.01,44.91,44.98,110600.0,33.1636,33.1636,33.0899,33.1415,110600.0
2013-06-13 13:30:00,44.98,45.01,44.91,44.95,108600.0,33.1415,33.1636,33.0899,33.1194,108600.0
2013-06-13 14:00:00,44.94,45.16,44.94,45.13,145700.0,33.112,33.2741,33.112,33.252,145700.0
2013-06-13 14:30:00,45.13,45.26,45.06,45.24,105100.0,33.252,33.3478,33.2005,33.3331,105100.0
2013-06-13 15:00:00,45.25,45.36,45.23,45.35,159900.0,33.3405,33.4215,33.3257,33.4141,159900.0
2013-06-13 15:30:00,45.35,45.45,45.24,45.24,564000.0,33.4141,33.4878,33.3331,33.3331,564000.0
2013-06-14 09:30:00,45.26,45.41,45.07,45.33,138300.0,33.3478,33.4583,33.2078,33.3994,138300.0
2013-06-14 10:00:00,45.33,45.41,44.97,44.97,132400.0,33.3994,33.4583,33.1342,33.1342,132400.0
2013-06-14 10:30:00,44.99,45.03,44.72,44.75,101100.0,33.1489,33.1784,32.95,32.9721,101100.0
2013-06-14 11:00:00,44.74,44.82,44.69,44.75,87800.0,32.9647,33.0236,32.9278,32.9721,87800.0
2013-06-14 11:30:00,44.75,44.81,44.56,44.63,111100.0,32.9721,33.0163,32.8321,32.8836,111100.0
2013-06-14 12:00:00,44.63,44.69,44.54,44.67,80100.0,32.8836,32.9278,32.8173,32.9131,80100.0
2013-06-14 12:30:00,44.67,44.69,44.47,44.5,113400.0,32.9131,32.9278,32.7658,32.7879,113400.0
2013-06-14 13:00:00,44.49,44.5,44.33,44.36,141800.0,32.7805,32.7879,32.6626,32.6847,141800.0
2013-06-14 13:30:00,44.35,44.46,44.34,44.44,149400.0,32.6773,32.7584,32.67,32.7436,149400.0
2013-06-14 14:00:00,44.44,44.66,44.39,44.59,122500.0,32.7436,32.9057,32.7068,32.8542,122500.0
2013-06-14 14:30:00,44.58,44.61,44.45,44.46,112900.0,32.8468,32.8689,32.751,32.7584,112900.0
2013-06-14 15:00:00,44.45,44.67,44.45,44.59,123100.0,32.751,32.9131,32.751,32.8542,123100.0
2013-06-14 15:30:00,44.59,44.75,44.55,44.69,590800.0,32.8542,32.9721,32.8247,32.9278,590800.0
2013-06-17 09:30:00,45.0,45.35,44.83,44.97,147000.0,33.1563,33.4141,33.031,33.1342,147000.0
2013-06-17 10:00:00,45.01,45.1,44.83,44.94,104000.0,33.1636,33.2299,33.031,33.112,104000.0
2013-06-17 10:30:00,44.95,45.09,44.93,45.09,234700.0,33.1194,33.2226,33.1047,33.2226,234700.0
2013-06-17 11:00:00,45.09,45.09,44.9,44.96,89600.0,33.2226,33.2226,33.0826,33.1268,89600.0
2013-06-17 11:30:00,44.97,44.98,44.76,44.91,124500.0,33.1342,33.1415,32.9794,33.0899,124500.0
2013-06-17 12:00:00,44.91,44.99,44.84,44.86,95300.0,33.0899,33.1489,33.0384,33.0531,95300.0
2013-06-17 12:30:00,44.87,45.09,44.84,44.99,64400.0,33.0605,33.2226,33.0384,33.1489,64400.0
2013-06-17 13:00:00,44.99,45.0,44.86,44.98,87100.0,33.1489,33.1563,33.0531,33.1415,87100.0
2013-06-17 13:30:00,44.97,45.02,44.95,44.98,68200.0,33.1342,33.171,33.1194,33.1415,68200.0
2013-06-17 14:00:00,44.98,45.0,44.72,44.78,138600.0,33.1415,33.1563,32.95,32.9942,138600.0
2013-06-17 14:30:00,44.8,44.92,44.7,44.78,200600.0,33.0089,33.0973,32.9352,32.9942,200600.0
2013-06-17 15:00:00,44.78,44.87,44.74,44.85,184200.0,32.9942,33.0605,32.9647,33.0457,184200.0
2013-06-17 15:30:00,44.88,45.03,44.87,45.01,430300.0,33.0678,33.1784,33.0605,33.1636,430300.0
2013-06-18 09:30:00,44.91,45.19,44.81,44.98,129400.0,33.0899,33.2963,33.0163,33.1415,129400.0
2013-06-18 10:00:00,44.99,45.12,44.97,45.07,106100.0,33.1489,33.2447,33.1342,33.2078,106100.0
2013-06-18 10:30:00,45.08,45.14,44.97,44.99,99800.0,33.2152,33.2594,33.1342,33.1489,99800.0
2013-06-18 11:00:00,44.99,45.12,44.98,45.05,136200.0,33.1489,33.2447,33.1415,33.1931,136200.0
2013-06-18 11:30:00,45.05,45.07,44.67,44.74,240300.0,33.1931,33.2078,32.9131,32.9647,240300.0
2013-06-18 12:00:00,44.74,44.76,44.61,44.73,248900.0,32.9647,32.9794,32.8689,32.9573,248900.0
2013-06-18 12:30:00,44.73,45.01,44.72,44.99,222200.0,32.9573,33.1636,32.95,33.1489,222200.0
2013-06-18 13:00:00,45.0,45.04,44.88,44.91,110700.0,33.1563,33.1857,33.0678,33.0899,110700.0
2013-06-18 13:30:00,44.91,44.93,44.87,44.91,101600.0,33.0899,33.1047,33.0605,33.0899,101600.0
2013-06-18 14:00:00,44.92,45.01,44.89,44.93,163100.0,33.0973,33.1636,33.0752,33.1047,163100.0
2013-06-18 14:30:00,44.92,44.99,44.89,44.95,138500.0,33.0973,33.1489,33.0752,33.1194,138500.0
2013-06-18 15:00:00,44.94,44.95,44.83,44.87,116800.0,33.112,33.1194,33.031,33.0605,116800.0
2013-06-18 15:30:00,44.86,44.88,44.77,44.88,272000.0,33.0531,33.0678,32.9868,33.0678,272000.0
2013-06-19 09:30:00,44.75,45.09,44.7,44.78,67800.0,32.9721,33.2226,32.9352,32.9942,67800.0
2013-06-19 10:00:00,44.78,44.84,44.71,44.72,74900.0,32.9942,33.0384,32.9426,32.95,74900.0
2013-06-19 10:30:00,44.73,45.0,44.71,44.98,98700.0,32.9573,33.1563,32.9426,33.1415,98700.0
2013-06-19 11:00:00,44.98,45.09,44.95,45.03,53000.0,33.1415,33.2226,33.1194,33.1784,53000.0
2013-06-19 11:30:00,45.02,45.04,44.97,44.97,47600.0,33.171,33.1857,33.1342,33.1342,47600.0
2013-06-19 12:00:00,44.97,45.11,44.97,45.1,75300.0,33.1342,33.2373,33.1342,33.2299,75300.0
2013-06-19 12:30:00,45.09,45.17,45.05,45.05,46700.0,33.2226,33.2815,33.1931,33.1931,46700.0
2013-06-19 13:00:00,45.05,45.05,44.99,45.01,57900.0,33.1931,33.1931,33.1489,33.1636,57900.0
2013-06-19 13:30:00,45.01,45.27,45.0,45.27,50000.0,33.1636,33.3552,33.1563,33.3552,50000.0
2013-06-19 14:00:00,45.27,45.31,44.95,45.11,105300.0,33.3552,33.3847,33.1194,33.2373,105300.0
2013-06-19 14:30:00,45.1,45.24,44.62,44.66,215400.0,33.2299,33.3331,32.8763,32.9057,215400.0
2013-06-19 15:00:00,44.66,45.14,44.62,45.1,221300.0,32.9057,33.2594,32.8763,33.2299,221300.0
2013-06-19 15:30:00,45.11,45.15,44.82,44.85,451600.0,33.2373,33.2668,33.0236,33.0457,451600.0
2013-06-20 09:30:00,44.23,44.32,43.78,44.2,212700.0,32.5889,32.6552,32.2574,32.5668,212700.0
2013-06-20 10:00:00,44.22,44.3,43.98,44.29,223500.0,32.5815,32.6405,32.4047,32.6331,223500.0
2013-06-20 10:30:00,44.28,44.51,44.23,44.51,291100.0,32.6258,32.7952,32.5889,32.7952,291100.0
2013-06-20 11:00:00,44.51,44.87,44.43,44.81,209300.0,32.7952,33.0605,32.7363,33.0163,209300.0
2013-06-20 11:30:00,44.82,45.09,44.82,45.01,141200.0,33.0236,33.2226,33.0236,33.1636,141200.0
2013-06-20 12:00:00,45.0,45.25,44.99,45.0,168100.0,33.1563,33.3405,33.1489,33.1563,168100.0
2013-06-20 12:30:00,45.0,45.17,44.84,44.89,142500.0,33.1563,33.2815,33.0384,33.0752,142500.0
2013-06-20 13:00:00,44.88,44.95,44.67,44.7,132200.0,33.0678,33.1194,32.9131,32.9352,132200.0
2013-06-20 13:30:00,44.7,44.75,44.54,44.61,178700.0,32.9352,32.9721,32.8173,32.8689,178700.0
2013-06-20 14:00:00,44.62,44.68,44.34,44.36,216900.0,32.8763,32.9205,32.67,32.6847,216900.0
2013-06-20 14:30:00,44.36,44.38,43.92,43.92,205700.0,32.6847,32.6994,32.3605,32.3605,205700.0
2013-06-20 15:00:00,43.93,44.15,43.85,43.94,269400.0,32.3679,32.53,32.3089,32.3752,269400.0
2013-06-20 15:30:00,43.94,44.15,43.81,44.0,615900.0,32.3752,32.53,32.2795,32.4195,615900.0
2013-06-21 09:30:00,44.43,44.7,44.15,44.59,539900.0,32.7363,32.9352,32.53,32.8542,539900.0
2013-06-21 10:00:00,44.58,44.65,44.38,44.38,188000.0,32.8468,32.8984,32.6994,32.6994,188000.0
2013-06-21 10:30:00,44.38,44.4,44.12,44.18,128500.0,32.6994,32.7142,32.5079,32.5521,128500.0
2013-06-21 11:00:00,44.19,44.25,43.83,43.86,120300.0,32.5594,32.6037,32.2942,32.3163,120300.0
2013-06-21 11:30:00,43.85,43.98,43.77,43.92,132100.0,32.3089,32.4047,32.25,32.3605,132100.0
2013-06-21 12:00:00,43.94,44.16,43.94,44.01,83200.0,32.3752,32.5373,32.3752,32.4268,83200.0
2013-06-21 12:30:00,44.02,44.43,44.01,44.43,124300.0,32.4342,32.7363,32.4268,32.7363,124300.0
2013-06-21 13:00:00,44.44,44.45,44.17,44.25,123300.0,32.7436,32.751,32.5447,32.6037,123300.0
2013-06-21 13:30:00,44.25,44.34,44.05,44.1,63800.0,32.6037,32.67,32.4563,32.4931,63800.0
2013-06-21 14:00:00,44.09,44.3,44.07,44.28,81900.0,32.4858,32.6405,32.471,32.6258,81900.0
2013-06-21 14:30:00,44.27,44.3,44.12,44.21,105500.0,32.6184,32.6405,32.5079,32.5742,105500.0
2013-06-21 15:00:00,44.21,44.29,44.16,44.21,104300.0,32.5742,32.6331,32.5373,32.5742,104300.0
2013-06-21 15:30:00,44.21,44.21,43.97,44.01,505600.0,32.5742,32.5742,32.3973,32.4268,505600.0
2013-06-24 09:30:00,43.5,43.51,42.84,42.96,166100.0,32.051,32.0584,31.5648,31.6532,166100.0
2013-06-24 10:00:00,42.87,42.94,42.42,42.57,154500.0,31.5869,31.6384,31.2553,31.3658,154500.0
2013-06-24 10:30:00,42.54,42.75,42.48,42.71,178700.0,31.3437,31.4984,31.2995,31.469,178700.0
2013-06-24 11:00:00,42.7,42.72,42.28,42.31,147700.0,31.4616,31.4763,31.1521,31.1742,147700.0
2013-06-24 11:30:00,42.31,42.45,42.31,42.37,128900.0,31.1742,31.2774,31.1742,31.2185,128900.0
2013-06-24 12:00:00,42.39,42.58,42.22,42.53,182000.0,31.2332,31.3732,31.1079,31.3363,182000.0
2013-06-24 12:30:00,42.55,42.78,42.53,42.78,122300.0,31.3511,31.5205,31.3363,31.5205,122300.0
2013-06-24 13:00:00,42.76,42.91,42.69,42.86,117900.0,31.5058,31.6163,31.4542,31.5795,117900.0
2013-06-24 13:30:00,42.86,43.08,42.84,43.07,108300.0,31.5795,31.7416,31.5648,31.7342,108300.0
2013-06-24 14:00:00,43.08,43.36,43.07,43.32,186100.0,31.7416,31.9479,31.7342,31.9184,186100.0
2013-06-24 14:30:00,43.31,43.52,43.3,43.38,137600.0,31.9111,32.0658,31.9037,31.9626,137600.0
2013-06-24 15:00:00,43.37,43.43,43.18,43.21,121700.0,31.9553,31.9995,31.8153,31.8374,121700.0
2013-06-24 15:30:00,43.2,43.3,43.06,43.16,378200.0,31.83,31.9037,31.7269,31.8005,378200.0
2013-06-25 09:30:00,43.6,43.73,43.25,43.41,113200.0,32.1247,32.2205,31.8668,31.9847,113200.0
2013-06-25 10:00:00,43.38,43.41,43.03,43.1,156300.0,31.9626,31.9847,31.7047,31.7563,156300.0
2013-06-25 10:30:00,43.07,43.39,43.07,43.28,84600.0,31.7342,31.97,31.7342,31.889,84600.0
2013-06-25 11:00:00,43.28,43.49,43.2,43.47,100600.0,31.889,32.0437,31.83,32.0289,100600.0
2013-06-25 11:30:00,43.46,43.62,43.36,43.54,94700.0,32.0216,32.1395,31.9479,32.0805,94700.0
2013-06-25 12:00:00,43.53,43.57,43.31,43.31,47900.0,32.0732,32.1026,31.9111,31.9111,47900.0
2013-06-25 12:30:00,43.31,43.53,43.29,43.46,73100.0,31.9111,32.0732,31.8963,32.0216,73100.0
2013-06-25 13:00:00,43.45,43.47,43.3,43.37,57200.0,32.0142,32.0289,31.9037,31.9553,57200.0
2013-06-25 13:30:00,43.36,43.5,43.32,43.48,44800.0,31.9479,32.051,31.9184,32.0363,44800.0
2013-06-25 14:00:00,43.48,43.76,43.42,43.76,92200.0,32.0363,32.2426,31.9921,32.2426,92200.0
2013-06-25 14:30:00,43.75,43.85,43.69,43.74,87000.0,32.2352,32.3089,32.191,32.2279,87000.0
2013-06-25 15:00:00,43.74,43.8,43.63,43.76,107200.0,32.2279,32.2721,32.1468,32.2426,107200.0
2013-06-25 15:30:00,43.75,43.89,43.66,43.69,475800.0,32.2352,32.3384,32.1689,32.191,475800.0
2013-06-26 09:30:00,43.88,43.88,43.38,43.6,104500.0,32.6032,32.6032,32.2317,32.3951,104500.0
2013-06-26 10:00:00,43.61,43.64,43.24,43.24,74500.0,32.4026,32.4249,32.1277,32.1277,74500.0
2013-06-26 10:30:00,43.23,43.37,43.22,43.3,74200.0,32.1202,32.2242,32.1128,32.1722,74200.0
2013-06-26 11:00:00,43.3,43.31,43.11,43.14,65700.0,32.1722,32.1797,32.0311,32.0533,65700.0
2013-06-26 11:30:00,43.12,43.21,43.05,43.06,92500.0,32.0385,32.1054,31.9865,31.9939,92500.0
2013-06-26 12:00:00,43.05,43.12,43.05,43.09,90200.0,31.9865,32.0385,31.9865,32.0162,90200.0
2013-06-26 12:30:00,43.1,43.13,42.98,43.02,108900.0,32.0236,32.0459,31.9345,31.9642,108900.0
2013-06-26 13:00:00,43.04,43.28,43.01,43.28,92100.0,31.979,32.1574,31.9568,32.1574,92100.0
2013-06-26 13:30:00,43.28,43.41,43.27,43.39,91900.0,32.1574,32.254,32.1499,32.2391,91900.0
2013-06-26 14:00:00,43.38,43.6,43.38,43.58,105800.0,32.2317,32.3951,32.2317,32.3803,105800.0
2013-06-26 14:30:00,43.58,43.63,43.48,43.61,75400.0,32.3803,32.4174,32.306,32.4026,75400.0
2013-06-26 15:00:00,43.6,43.85,43.59,43.7,168400.0,32.3951,32.5809,32.3877,32.4694,168400.0
2013-06-26 15:30:00,43.7,43.75,43.62,43.68,365800.0,32.4694,32.5066,32.41,32.4546,365800.0
2013-06-27 09:30:00,43.95,44.34,43.95,44.24,76600.0,32.6552,32.945,32.6552,32.8707,76600.0
2013-06-27 10:00:00,44.28,44.43,44.16,44.43,72400.0,32.9004,33.0118,32.8112,33.0118,72400.0
2013-06-27 10:30:00,44.43,44.59,44.43,44.48,77200.0,33.0118,33.1307,33.0118,33.049,77200.0
2013-06-27 11:00:00,44.49,44.56,44.32,44.35,86500.0,33.0564,33.1084,32.9301,32.9524,86500.0
2013-06-27 11:30:00,44.34,44.39,44.27,44.32,46900.0,32.945,32.9821,32.8929,32.9301,46900.0
2013-06-27 12:00:00,44.31,44.33,44.23,44.33,65600.0,32.9227,32.9375,32.8632,32.9375,65600.0
2013-06-27 12:30:00,44.35,44.43,44.29,44.33,55900.0,32.9524,33.0118,32.9078,32.9375,55900.0
2013-06-27 13:00:00,44.33,44.44,44.28,44.36,67600.0,32.9375,33.0193,32.9004,32.9598,67600.0
2013-06-27 13:30:00,44.36,44.39,44.12,44.16,60100.0,32.9598,32.9821,32.7815,32.8112,60100.0
2013-06-27 14:00:00,44.16,44.33,44.14,44.31,86500.0,32.8112,32.9375,32.7964,32.9227,86500.0
2013-06-27 14:30:00,44.31,44.39,44.27,44.32,68300.0,32.9227,32.9821,32.8929,32.9301,68300.0
2013-06-27 15:00:00,44.32,44.33,44.22,44.31,133800.0,32.9301,32.9375,32.8558,32.9227,133800.0
2013-06-27 15:30:00,44.31,44.31,44.07,44.09,333300.0,32.9227,32.9227,32.7443,32.7592,333300.0
2013-06-28 09:30:00,44.08,44.17,43.57,43.58,128500.0,32.7518,32.8186,32.3728,32.3803,128500.0
2013-06-28 10:00:00,43.56,43.83,43.51,43.8,147800.0,32.3654,32.566,32.3283,32.5437,147800.0
2013-06-28 10:30:00,43.81,43.96,43.77,43.89,70100.0,32.5512,32.6626,32.5214,32.6106,70100.0
2013-06-28 11:00:00,43.89,44.02,43.76,43.77,63200.0,32.6106,32.7072,32.514,32.5214,63200.0
2013-06-28 11:30:00,43.79,43.91,43.78,43.85,62800.0,32.5363,32.6255,32.5289,32.5809,62800.0
2013-06-28 12:00:00,43.85,43.86,43.65,43.76,72900.0,32.5809,32.5883,32.4323,32.514,72900.0
2013-06-28 12:30:00,43.77,43.78,43.64,43.65,104500.0,32.5214,32.5289,32.4249,32.4323,104500.0
2013-06-28 13:00:00,43.64,43.72,43.57,43.58,142500.0,32.4249,32.4843,32.3728,32.3803,142500.0
2013-06-28 13:30:00,43.59,43.69,43.52,43.67,110900.0,32.3877,32.462,32.3357,32.4471,110900.0
2013-06-28 14:00:00,43.66,43.74,43.54,43.57,107400.0,32.4397,32.4992,32.3506,32.3728,107400.0
2013-06-28 14:30:00,43.57,43.58,43.36,43.44,174800.0,32.3728,32.3803,32.2168,32.2763,174800.0
2013-06-28 15:00:00,43.43,43.55,43.32,43.53,130400.0,32.2688,32.358,32.1871,32.3431,130400.0
2013-06-28 15:30:00,43.54,43.62,43.31,43.32,509500.0,32.3506,32.41,32.1797,32.1871,509500.0
2013-07-01 09:30:00,43.68,44.06,43.56,43.62,97500.0,32.4546,32.7369,32.3654,32.41,97500.0
2013-07-01 10:00:00,43.61,44.03,43.61,43.92,145000.0,32.4026,32.7146,32.4026,32.6329,145000.0
2013-07-01 10:30:00,43.91,44.02,43.81,43.98,219900.0,32.6255,32.7072,32.5512,32.6775,219900.0
2013-07-01 11:00:00,43.99,44.18,43.95,43.98,117700.0,32.6849,32.8261,32.6552,32.6775,117700.0
2013-07-01 11:30:00,43.99,44.05,43.9,44.02,36600.0,32.6849,32.7295,32.618,32.7072,36600.0
2013-07-01 12:00:00,44.03,44.11,43.97,44.01,53900.0,32.7146,32.7741,32.67,32.6998,53900.0
2013-07-01 12:30:00,44.01,44.17,43.99,44.16,69300.0,32.6998,32.8186,32.6849,32.8112,69300.0
2013-07-01 13:00:00,44.16,44.16,43.98,44.01,62500.0,32.8112,32.8112,32.6775,32.6998,62500.0
2013-07-01 13:30:00,44.01,44.06,43.83,43.84,61500.0,32.6998,32.7369,32.566,32.5735,61500.0
2013-07-01 14:00:00,43.83,43.98,43.83,43.91,60800.0,32.566,32.6775,32.566,32.6255,60800.0
2013-07-01 14:30:00,43.91,44.03,43.87,43.99,81100.0,32.6255,32.7146,32.5957,32.6849,81100.0
2013-07-01 15:00:00,43.99,44.02,43.84,43.85,71900.0,32.6849,32.7072,32.5735,32.5809,71900.0
2013-07-01 15:30:00,43.84,43.88,43.72,43.82,226600.0,32.5735,32.6032,32.4843,32.5586,226600.0
2013-07-02 09:30:00,43.7,44.03,43.62,43.76,68900.0,32.4694,32.7146,32.41,32.514,68900.0
2013-07-02 10:00:00,43.75,43.85,43.65,43.79,79400.0,32.5066,32.5809,32.4323,32.5363,79400.0
2013-07-02 10:30:00,43.79,43.84,43.71,43.77,73600.0,32.5363,32.5735,32.4769,32.5214,73600.0
2013-07-02 11:00:00,43.77,43.87,43.72,43.85,68200.0,32.5214,32.5957,32.4843,32.5809,68200.0
2013-07-02 11:30:00,43.86,43.91,43.77,43.81,58600.0,32.5883,32.6255,32.5214,32.5512,58600.0
2013-07-02 12:00:00,43.81,43.81,43.59,43.66,62700.0,32.5512,32.5512,32.3877,32.4397,62700.0
2013-07-02 12:30:00,43.66,43.75,43.53,43.65,48200.0,32.4397,32.5066,32.3431,32.4323,48200.0
2013-07-02 13:00:00,43.64,43.66,43.55,43.56,38100.0,32.4249,32.4397,32.358,32.3654,38100.0
2013-07-02 13:30:00,43.56,43.57,43.38,43.49,60800.0,32.3654,32.3728,32.2317,32.3134,60800.0
2013-07-02 14:00:00,43.49,43.5,43.21,43.23,104900.0,32.3134,32.3208,32.1054,32.1202,104900.0
2013-07-02 14:30:00,43.22,43.5,43.21,43.44,145300.0,32.1128,32.3208,32.1054,32.2763,145300.0
2013-07-02 15:00:00,43.44,43.82,43.43,43.71,201400.0,32.2763,32.5586,32.2688,32.4769,201400.0
2013-07-02 15:30:00,43.71,43.86,43.45,43.79,500700.0,32.4769,32.5883,32.2837,32.5363,500700.0
2013-07-03 09:30:00,43.38,43.52,43.23,43.26,109100.0,32.2317,32.3357,32.1202,32.1425,109100.0
2013-07-03 10:00:00,43.26,43.55,43.26,43.43,66900.0,32.1425,32.358,32.1425,32.2688,66900.0
2013-07-03 10:30:00,43.47,43.49,43.26,43.32,95900.0,32.2985,32.3134,32.1425,32.1871,95900.0
2013-07-03 11:00:00,43.3,43.56,43.3,43.46,93900.0,32.1722,32.3654,32.1722,32.2911,93900.0
2013-07-03 11:30:00,43.47,43.69,43.47,43.68,91600.0,32.2985,32.462,32.2985,32.4546,91600.0
2013-07-03 12:00:00,43.68,43.8,43.66,43.67,148600.0,32.4546,32.5437,32.4397,32.4471,148600.0
2013-07-03 12:30:00,43.68,43.69,43.45,43.56,167100.0,32.4546,32.462,32.2837,32.3654,167100.0
2013-07-05 09:30:00,43.91,44.05,43.56,43.6,81600.0,32.6255,32.7295,32.3654,32.3951,81600.0
2013-07-05 10:00:00,43.59,43.63,43.33,43.48,75200.0,32.3877,32.4174,32.1945,32.306,75200.0
2013-07-05 10:30:00,43.48,43.48,43.21,43.3,73200.0,32.306,32.306,32.1054,32.1722,73200.0
2013-07-05 11:00:00,43.32,43.43,43.11,43.36,159100.0,32.1871,32.2688,32.0311,32.2168,159100.0
2013-07-05 11:30:00,43.36,43.58,43.32,43.56,41700.0,32.2168,32.3803,32.1871,32.3654,41700.0
2013-07-05 12:00:00,43.56,43.59,43.46,43.49,31600.0,32.3654,32.3877,32.2911,32.3134,31600.0
2013-07-05 12:30:00,43.49,43.56,43.45,43.54,35500.0,32.3134,32.3654,32.2837,32.3506,35500.0
2013-07-05 13:00:00,43.53,43.57,43.5,43.5,40900.0,32.3431,32.3728,32.3208,32.3208,40900.0
2013-07-05 13:30:00,43.52,43.64,43.49,43.6,17700.0,32.3357,32.4249,32.3134,32.3951,17700.0
2013-07-05 14:00:00,43.6,43.78,43.58,43.77,38200.0,32.3951,32.5289,32.3803,32.5214,38200.0
2013-07-05 14:30:00,43.78,43.9,43.77,43.79,56100.0,32.5289,32.618,32.5214,32.5363,56100.0
2013-07-05 15:00:00,43.79,43.81,43.55,43.58,55500.0,32.5363,32.5512,32.358,32.3803,55500.0
2013-07-05 15:30:00,43.58,43.87,43.57,43.86,159400.0,32.3803,32.5957,32.3728,32.5883,159400.0
2013-07-08 09:30:00,44.11,44.21,43.7,43.98,93500.0,32.7741,32.8484,32.4694,32.6775,93500.0
2013-07-08 10:00:00,43.99,44.23,43.98,44.15,98200.0,32.6849,32.8632,32.6775,32.8038,98200.0
2013-07-08 10:30:00,44.16,44.35,44.14,44.21,92700.0,32.8112,32.9524,32.7964,32.8484,92700.0
2013-07-08 11:00:00,44.22,44.27,44.15,44.19,83500.0,32.8558,32.8929,32.8038,32.8335,83500.0
2013-07-08 11:30:00,44.19,44.2,44.11,44.18,77500.0,32.8335,32.8409,32.7741,32.8261,77500.0
2013-07-08 12:00:00,44.19,44.24,44.16,44.19,86800.0,32.8335,32.8707,32.8112,32.8335,86800.0
2013-07-08 12:30:00,44.19,44.24,44.17,44.17,59700.0,32.8335,32.8707,32.8186,32.8186,59700.0
2013-07-08 13:00:00,44.17,44.24,44.06,44.07,62600.0,32.8186,32.8707,32.7369,32.7443,62600.0
2013-07-08 13:30:00,44.09,44.16,44.06,44.11,47100.0,32.7592,32.8112,32.7369,32.7741,47100.0
2013-07-08 14:00:00,44.12,44.25,44.11,44.14,49300.0,32.7815,32.8781,32.7741,32.7964,49300.0
2013-07-08 14:30:00,44.14,44.19,44.01,44.01,47100.0,32.7964,32.8335,32.6998,32.6998,47100.0
2013-07-08 15:00:00,44.02,44.05,43.95,43.96,77300.0,32.7072,32.7295,32.6552,32.6626,77300.0
2013-07-08 15:30:00,43.96,43.97,43.8,43.88,277600.0,32.6626,32.67,32.5437,32.6032,277600.0
2013-07-09 09:30:00,44.3,44.69,44.3,44.65,188700.0,32.9152,33.205,32.9152,33.1753,188700.0
2013-07-09 10:00:00,44.66,44.71,44.55,44.58,207800.0,33.1827,33.2199,33.101,33.1233,207800.0
2013-07-09 10:30:00,44.58,44.68,44.52,44.65,67100.0,33.1233,33.1976,33.0787,33.1753,67100.0
2013-07-09 11:00:00,44.62,44.86,44.62,44.86,50400.0,33.153,33.3313,33.153,33.3313,50400.0
2013-07-09 11:30:00,44.86,44.95,44.8,44.93,102000.0,33.3313,33.3982,33.2867,33.3833,102000.0
2013-07-09 12:00:00,44.93,44.99,44.87,44.9,86400.0,33.3833,33.4279,33.3388,33.361,86400.0
2013-07-09 12:30:00,44.9,44.97,44.84,44.86,83800.0,33.361,33.4131,33.3165,33.3313,83800.0
2013-07-09 13:00:00,44.86,44.98,44.85,44.96,69400.0,33.3313,33.4205,33.3239,33.4056,69400.0
2013-07-09 13:30:00,44.96,45.03,44.92,44.92,92700.0,33.4056,33.4576,33.3759,33.3759,92700.0
2013-07-09 14:00:00,44.92,44.97,44.87,44.96,95300.0,33.3759,33.4131,33.3388,33.4056,95300.0
2013-07-09 14:30:00,44.96,44.96,44.79,44.8,88000.0,33.4056,33.4056,33.2793,33.2867,88000.0
2013-07-09 15:00:00,44.81,45.02,44.8,44.98,140200.0,33.2942,33.4502,33.2867,33.4205,140200.0
2013-07-09 15:30:00,44.98,45.02,44.78,44.8,427600.0,33.4205,33.4502,33.2719,33.2867,427600.0
2013-07-10 09:30:00,44.9,44.97,44.56,44.65,107800.0,33.361,33.4131,33.1084,33.1753,107800.0
2013-07-10 10:00:00,44.64,44.73,44.19,44.2,147900.0,33.1679,33.2347,32.8335,32.8409,147900.0
2013-07-10 10:30:00,44.21,44.27,43.91,43.91,206200.0,32.8484,32.8929,32.6255,32.6255,206200.0
2013-07-10 11:00:00,43.91,44.07,43.85,43.89,124800.0,32.6255,32.7443,32.5809,32.6106,124800.0
2013-07-10 11:30:00,43.89,44.0,43.83,43.87,119300.0,32.6106,32.6923,32.566,32.5957,119300.0
2013-07-10 12:00:00,43.88,43.99,43.88,43.92,61900.0,32.6032,32.6849,32.6032,32.6329,61900.0
2013-07-10 12:30:00,43.92,43.96,43.8,43.89,129100.0,32.6329,32.6626,32.5437,32.6106,129100.0
2013-07-10 13:00:00,43.89,43.9,43.77,43.79,92700.0,32.6106,32.618,32.5214,32.5363,92700.0
2013-07-10 13:30:00,43.79,43.94,43.78,43.87,108200.0,32.5363,32.6478,32.5289,32.5957,108200.0
2013-07-10 14:00:00,43.87,44.33,43.86,44.05,289200.0,32.5957,32.9375,32.5883,32.7295,289200.0
2013-07-10 14:30:00,44.06,44.12,43.81,43.88,145900.0,32.7369,32.7815,32.5512,32.6032,145900.0
2013-07-10 15:00:00,43.88,44.09,43.83,44.04,150700.0,32.6032,32.7592,32.566,32.7221,150700.0
2013-07-10 15:30:00,44.05,44.2,44.02,44.15,333600.0,32.7295,32.8409,32.7072,32.8038,333600.0
2013-07-11 09:30:00,45.01,45.43,44.87,45.4,208100.0,33.4428,33.7548,33.3388,33.7325,208100.0
2013-07-11 10:00:00,45.42,45.55,45.37,45.47,149300.0,33.7474,33.844,33.7103,33.7846,149300.0
2013-07-11 10:30:00,45.46,45.54,45.31,45.54,145200.0,33.7771,33.8366,33.6657,33.8366,145200.0
2013-07-11 11:00:00,45.55,45.97,45.54,45.95,191000.0,33.844,34.1561,33.8366,34.1412,191000.0
2013-07-11 11:30:00,45.95,45.99,45.78,45.85,130900.0,34.1412,34.1709,34.0149,34.0669,130900.0
2013-07-11 12:00:00,45.84,45.85,45.56,45.66,100600.0,34.0595,34.0669,33.8514,33.9257,100600.0
2013-07-11 12:30:00,45.66,45.66,45.44,45.48,165900.0,33.9257,33.9257,33.7623,33.792,165900.0
2013-07-11 13:00:00,45.47,45.54,45.39,45.46,91700.0,33.7846,33.8366,33.7251,33.7771,91700.0
2013-07-11 13:30:00,45.45,45.46,45.28,45.41,100900.0,33.7697,33.7771,33.6434,33.74,100900.0
2013-07-11 14:00:00,45.41,45.62,45.38,45.58,127400.0,33.74,33.896,33.7177,33.8663,127400.0
2013-07-11 14:30:00,45.58,45.73,45.52,45.53,126000.0,33.8663,33.9777,33.8217,33.8291,126000.0
2013-07-11 15:00:00,45.53,45.65,45.51,45.59,183800.0,33.8291,33.9183,33.8143,33.8737,183800.0
2013-07-11 15:30:00,45.59,45.68,45.52,45.62,643200.0,33.8737,33.9406,33.8217,33.896,643200.0
2013-07-12 09:30:00,45.53,45.6,44.73,44.77,248100.0,33.8291,33.8811,33.2347,33.2645,248100.0
2013-07-12 10:00:00,44.75,44.87,44.6,44.8,183900.0,33.2496,33.3388,33.1381,33.2867,183900.0
2013-07-12 10:30:00,44.81,44.95,44.77,44.83,86200.0,33.2942,33.3982,33.2645,33.309,86200.0
2013-07-12 11:00:00,44.83,44.92,44.82,44.84,76200.0,33.309,33.3759,33.3016,33.3165,76200.0
2013-07-12 11:30:00,44.84,44.86,44.61,44.66,115400.0,33.3165,33.3313,33.1456,33.1827,115400.0
2013-07-12 12:00:00,44.66,44.73,44.65,44.72,38700.0,33.1827,33.2347,33.1753,33.2273,38700.0
2013-07-12 12:30:00,44.72,44.82,44.64,44.82,119700.0,33.2273,33.3016,33.1679,33.3016,119700.0
2013-07-12 13:00:00,44.81,44.85,44.74,44.84,127700.0,33.2942,33.3239,33.2422,33.3165,127700.0
2013-07-12 13:30:00,44.84,44.91,44.82,44.83,69000.0,33.3165,33.3685,33.3016,33.309,69000.0
2013-07-12 14:00:00,44.83,44.83,44.69,44.75,66300.0,33.309,33.309,33.205,33.2496,66300.0
2013-07-12 14:30:00,44.75,44.78,44.68,44.72,63400.0,33.2496,33.2719,33.1976,33.2273,63400.0
2013-07-12 15:00:00,44.73,44.87,44.73,44.83,96600.0,33.2347,33.3388,33.2347,33.309,96600.0
2013-07-12 15:30:00,44.84,44.92,44.79,44.85,433300.0,33.3165,33.3759,33.2793,33.3239,433300.0
2013-07-15 09:30:00,44.72,45.14,44.67,45.11,124000.0,33.2273,33.5394,33.1902,33.5171,124000.0
2013-07-15 10:00:00,45.1,45.3,45.04,45.19,77200.0,33.5096,33.6582,33.4651,33.5765,77200.0
2013-07-15 10:30:00,45.21,45.27,45.13,45.21,84900.0,33.5914,33.636,33.5319,33.5914,84900.0
2013-07-15 11:00:00,45.21,45.31,45.17,45.29,52800.0,33.5914,33.6657,33.5617,33.6508,52800.0
2013-07-15 11:30:00,45.3,45.39,45.22,45.23,63400.0,33.6582,33.7251,33.5988,33.6062,63400.0
2013-07-15 12:00:00,45.24,45.41,45.23,45.38,67900.0,33.6137,33.74,33.6062,33.7177,67900.0
2013-07-15 12:30:00,45.38,45.43,45.31,45.33,60600.0,33.7177,33.7548,33.6657,33.6805,60600.0
2013-07-15 13:00:00,45.32,45.4,45.31,45.38,42600.0,33.6731,33.7325,33.6657,33.7177,42600.0
2013-07-15 13:30:00,45.38,45.46,45.36,45.46,44600.0,33.7177,33.7771,33.7028,33.7771,44600.0
2013-07-15 14:00:00,45.45,45.48,45.32,45.33,75700.0,33.7697,33.792,33.6731,33.6805,75700.0
2013-07-15 14:30:00,45.31,45.35,45.25,45.35,62700.0,33.6657,33.6954,33.6211,33.6954,62700.0
2013-07-15 15:00:00,45.34,45.34,45.17,45.18,78700.0,33.688,33.688,33.5617,33.5691,78700.0
2013-07-15 15:30:00,45.18,45.3,45.18,45.29,167400.0,33.5691,33.6582,33.5691,33.6508,167400.0
2013-07-16 09:30:00,45.42,45.5,45.1,45.12,72600.0,33.7474,33.8068,33.5096,33.5245,72600.0
2013-07-16 10:00:00,45.13,45.28,45.08,45.08,71000.0,33.5319,33.6434,33.4948,33.4948,71000.0
2013-07-16 10:30:00,45.08,45.15,44.99,45.04,60100.0,33.4948,33.5468,33.4279,33.4651,60100.0
2013-07-16 11:00:00,45.03,45.03,44.83,44.86,42300.0,33.4576,33.4576,33.309,33.3313,42300.0
2013-07-16 11:30:00,44.86,44.94,44.72,44.77,75100.0,33.3313,33.3908,33.2273,33.2645,75100.0
2013-07-16 12:00:00,44.77,44.77,44.56,44.61,197200.0,33.2645,33.2645,33.1084,33.1456,197200.0
2013-07-16 12:30:00,44.61,44.61,44.51,44.55,78300.0,33.1456,33.1456,33.0713,33.101,78300.0
2013-07-16 13:00:00,44.55,44.57,44.39,44.41,70800.0,33.101,33.1159,32.9821,32.997,70800.0
2013-07-16 13:30:00,44.4,44.45,44.37,44.43,92400.0,32.9895,33.0267,32.9672,33.0118,92400.0
2013-07-16 14:00:00,44.43,44.59,44.38,44.59,103000.0,33.0118,33.1307,32.9747,33.1307,103000.0
2013-07-16 14:30:00,44.59,44.64,44.52,44.6,50700.0,33.1307,33.1679,33.0787,33.1381,50700.0
2013-07-16 15:00:00,44.59,44.73,44.55,44.73,85300.0,33.1307,33.2347,33.101,33.2347,85300.0
2013-07-16 15:30:00,44.73,44.79,44.69,44.75,253600.0,33.2347,33.2793,33.205,33.2496,253600.0
2013-07-17 09:30:00,45.04,45.38,44.91,45.2,70700.0,33.4651,33.7177,33.3685,33.5839,70700.0
2013-07-17 10:00:00,45.2,45.43,45.16,45.38,60900.0,33.5839,33.7548,33.5542,33.7177,60900.0
2013-07-17 10:30:00,45.37,45.38,45.03,45.25,81900.0,33.7103,33.7177,33.4576,33.6211,81900.0
2013-07-17 11:00:00,45.24,45.38,45.12,45.18,51700.0,33.6137,33.7177,33.5245,33.5691,51700.0
2013-07-17 11:30:00,45.2,45.22,44.94,44.97,67100.0,33.5839,33.5988,33.3908,33.4131,67100.0
2013-07-17 12:00:00,44.97,45.19,44.97,45.1,43300.0,33.4131,33.5765,33.4131,33.5096,43300.0
2013-07-17 12:30:00,45.1,45.18,45.0,45.13,59600.0,33.5096,33.5691,33.4353,33.5319,59600.0
2013-07-17 13:00:00,45.13,45.19,45.06,45.07,50200.0,33.5319,33.5765,33.4799,33.4874,50200.0
2013-07-17 13:30:00,45.06,45.2,45.01,45.18,71000.0,33.4799,33.5839,33.4428,33.5691,71000.0
2013-07-17 14:00:00,45.17,45.27,45.11,45.22,104500.0,33.5617,33.636,33.5171,33.5988,104500.0
2013-07-17 14:30:00,45.22,45.26,45.13,45.25,102900.0,33.5988,33.6285,33.5319,33.6211,102900.0
2013-07-17 15:00:00,45.25,45.3,45.13,45.15,170700.0,33.6211,33.6582,33.5319,33.5468,170700.0
2013-07-17 15:30:00,45.16,45.32,45.09,45.28,333500.0,33.5542,33.6731,33.5022,33.6434,333500.0
2013-07-18 09:30:00,45.29,45.7,45.15,45.67,164300.0,33.6508,33.9554,33.5468,33.9332,164300.0
2013-07-18 10:00:00,45.69,45.94,45.58,45.92,155500.0,33.948,34.1338,33.8663,34.1189,155500.0
2013-07-18 10:30:00,45.92,46.0,45.54,45.67,133400.0,34.1189,34.1784,33.8366,33.9332,133400.0
2013-07-18 11:00:00,45.67,45.87,45.64,45.74,110800.0,33.9332,34.0818,33.9109,33.9852,110800.0
2013-07-18 11:30:00,45.74,45.83,45.69,45.8,99900.0,33.9852,34.052,33.948,34.0297,99900.0
2013-07-18 12:00:00,45.79,45.84,45.71,45.73,152100.0,34.0223,34.0595,33.9629,33.9777,152100.0
2013-07-18 12:30:00,45.73,46.03,45.73,46.0,138900.0,33.9777,34.2006,33.9777,34.1784,138900.0
2013-07-18 13:00:00,46.01,46.09,45.97,46.04,155100.0,34.1858,34.2452,34.1561,34.2081,155100.0
2013-07-18 13:30:00,46.05,46.09,46.0,46.07,94800.0,34.2155,34.2452,34.1784,34.2304,94800.0
2013-07-18 14:00:00,46.07,46.22,46.07,46.18,128100.0,34.2304,34.3418,34.2304,34.3121,128100.0
2013-07-18 14:30:00,46.18,46.2,45.91,45.92,156900.0,34.3121,34.327,34.1115,34.1189,156900.0
2013-07-18 15:00:00,45.92,45.93,45.74,45.74,178800.0,34.1189,34.1263,33.9852,33.9852,178800.0
2013-07-18 15:30:00,45.75,45.76,45.6,45.66,459100.0,33.9926,34.0,33.8811,33.9257,459100.0
2013-07-19 09:30:00,45.77,45.84,45.05,45.16,331000.0,34.0075,34.0595,33.4725,33.5542,331000.0
2013-07-19 10:00:00,45.16,45.2,44.84,45.04,210800.0,33.5542,33.5839,33.3165,33.4651,210800.0
2013-07-19 10:30:00,45.05,45.36,45.01,45.3,184000.0,33.4725,33.7028,33.4428,33.6582,184000.0
2013-07-19 11:00:00,45.3,45.3,45.15,45.27,155800.0,33.6582,33.6582,33.5468,33.636,155800.0
2013-07-19 11:30:00,45.26,45.4,45.23,45.39,107700.0,33.6285,33.7325,33.6062,33.7251,107700.0
2013-07-19 12:00:00,45.39,45.55,45.39,45.49,76200.0,33.7251,33.844,33.7251,33.7994,76200.0
2013-07-19 12:30:00,45.48,45.62,45.44,45.62,89400.0,33.792,33.896,33.7623,33.896,89400.0
2013-07-19 13:00:00,45.62,45.65,45.57,45.59,68000.0,33.896,33.9183,33.8589,33.8737,68000.0
2013-07-19 13:30:00,45.59,45.77,45.59,45.75,65600.0,33.8737,34.0075,33.8737,33.9926,65600.0
2013-07-19 14:00:00,45.74,45.87,45.73,45.81,106200.0,33.9852,34.0818,33.9777,34.0372,106200.0
2013-07-19 14:30:00,45.8,45.81,45.63,45.67,87300.0,34.0297,34.0372,33.9034,33.9332,87300.0
2013-07-19 15:00:00,45.67,45.74,45.62,45.62,225400.0,33.9332,33.9852,33.896,33.896,225400.0
2013-07-19 15:30:00,45.63,45.66,45.37,45.62,867500.0,33.9034,33.9257,33.7103,33.896,867500.0
2013-07-22 09:30:00,45.77,46.28,45.77,46.25,225900.0,34.0075,34.3864,34.0075,34.3641,225900.0
2013-07-22 10:00:00,46.27,46.27,46.02,46.06,93700.0,34.379,34.379,34.1932,34.2229,93700.0
2013-07-22 10:30:00,46.05,46.12,45.98,46.03,111500.0,34.2155,34.2675,34.1635,34.2006,111500.0
2013-07-22 11:00:00,46.02,46.26,46.02,46.24,70300.0,34.1932,34.3715,34.1932,34.3567,70300.0
2013-07-22 11:30:00,46.22,46.23,46.0,46.02,49600.0,34.3418,34.3492,34.1784,34.1932,49600.0
2013-07-22 12:00:00,46.01,46.14,45.99,46.09,85500.0,34.1858,34.2824,34.1709,34.2452,85500.0
2013-07-22 12:30:00,46.09,46.16,46.0,46.12,56300.0,34.2452,34.2972,34.1784,34.2675,56300.0
2013-07-22 13:00:00,46.12,46.14,46.05,46.1,58000.0,34.2675,34.2824,34.2155,34.2527,58000.0
2013-07-22 13:30:00,46.08,46.2,46.04,46.19,79000.0,34.2378,34.327,34.2081,34.3195,79000.0
2013-07-22 14:00:00,46.18,46.18,46.07,46.15,59400.0,34.3121,34.3121,34.2304,34.2898,59400.0
2013-07-22 14:30:00,46.16,46.17,46.08,46.15,74000.0,34.2972,34.3047,34.2378,34.2898,74000.0
2013-07-22 15:00:00,46.15,46.15,46.08,46.13,83900.0,34.2898,34.2898,34.2378,34.2749,83900.0
2013-07-22 15:30:00,46.12,46.14,46.01,46.08,250200.0,34.2675,34.2824,34.1858,34.2378,250200.0
2013-07-23 09:30:00,46.39,46.66,46.25,46.58,181600.0,34.4681,34.6687,34.3641,34.6093,181600.0
2013-07-23 10:00:00,46.57,46.61,46.33,46.49,132400.0,34.6019,34.6316,34.4235,34.5424,132400.0
2013-07-23 10:30:00,46.49,46.49,46.16,46.26,105400.0,34.5424,34.5424,34.2972,34.3715,105400.0
2013-07-23 11:00:00,46.26,46.34,46.16,46.26,76700.0,34.3715,34.431,34.2972,34.3715,76700.0
2013-07-23 11:30:00,46.26,46.32,46.22,46.24,58400.0,34.3715,34.4161,34.3418,34.3567,58400.0
2013-07-23 12:00:00,46.24,46.44,46.22,46.4,72100.0,34.3567,34.5053,34.3418,34.4756,72100.0
2013-07-23 12:30:00,46.39,46.4,46.31,46.32,52300.0,34.4681,34.4756,34.4087,34.4161,52300.0
2013-07-23 13:00:00,46.33,46.4,46.27,46.4,58900.0,34.4235,34.4756,34.379,34.4756,58900.0
2013-07-23 13:30:00,46.41,46.49,46.33,46.43,63200.0,34.483,34.5424,34.4235,34.4978,63200.0
2013-07-23 14:00:00,46.42,46.52,46.42,46.52,79900.0,34.4904,34.5647,34.4904,34.5647,79900.0
2013-07-23 14:30:00,46.52,46.65,46.5,46.53,108300.0,34.5647,34.6613,34.5499,34.5721,108300.0
2013-07-23 15:00:00,46.53,46.59,46.51,46.56,162500.0,34.5721,34.6167,34.5573,34.5944,162500.0
2013-07-23 15:30:00,46.57,46.59,46.48,46.51,434800.0,34.6019,34.6167,34.535,34.5573,434800.0
2013-07-24 09:30:00,46.27,46.27,45.59,45.69,295400.0,34.379,34.379,33.8737,33.948,295400.0
2013-07-24 10:00:00,45.68,46.06,45.66,45.96,246300.0,33.9406,34.2229,33.9257,34.1486,246300.0
2013-07-24 10:30:00,45.95,46.05,45.89,45.9,133300.0,34.1412,34.2155,34.0966,34.1041,133300.0
2013-07-24 11:00:00,45.92,46.03,45.89,45.97,110300.0,34.1189,34.2006,34.0966,34.1561,110300.0
2013-07-24 11:30:00,45.97,46.14,45.93,46.08,81900.0,34.1561,34.2824,34.1263,34.2378,81900.0
2013-07-24 12:00:00,46.08,46.08,45.89,45.96,80100.0,34.2378,34.2378,34.0966,34.1486,80100.0
2013-07-24 12:30:00,45.97,46.0,45.73,45.74,91000.0,34.1561,34.1784,33.9777,33.9852,91000.0
2013-07-24 13:00:00,45.75,45.78,45.66,45.74,100700.0,33.9926,34.0149,33.9257,33.9852,100700.0
2013-07-24 13:30:00,45.75,45.75,45.56,45.6,92000.0,33.9926,33.9926,33.8514,33.8811,92000.0
2013-07-24 14:00:00,45.6,45.61,45.5,45.54,84700.0,33.8811,33.8886,33.8068,33.8366,84700.0
2013-07-24 14:30:00,45.55,45.61,45.43,45.6,100600.0,33.844,33.8886,33.7548,33.8811,100600.0
2013-07-24 15:00:00,45.6,45.88,45.52,45.82,500100.0,33.8811,34.0892,33.8217,34.0446,500100.0
2013-07-24 15:30:00,45.82,45.88,45.66,45.86,341300.0,34.0446,34.0892,33.9257,34.0743,341300.0
2013-07-25 09:30:00,45.76,46.32,45.62,46.15,189700.0,34.0,34.4161,33.896,34.2898,189700.0
2013-07-25 10:00:00,46.15,46.41,46.15,46.31,187600.0,34.2898,34.483,34.2898,34.4087,187600.0
2013-07-25 10:30:00,46.32,46.36,46.17,46.23,161700.0,34.4161,34.4458,34.3047,34.3492,161700.0
2013-07-25 11:00:00,46.23,46.31,46.13,46.14,88900.0,34.3492,34.4087,34.2749,34.2824,88900.0
2013-07-25 11:30:00,46.14,46.23,46.06,46.18,76500.0,34.2824,34.3492,34.2229,34.3121,76500.0
2013-07-25 12:00:00,46.18,46.3,46.13,46.29,65000.0,34.3121,34.4013,34.2749,34.3938,65000.0
2013-07-25 12:30:00,46.3,46.59,46.29,46.56,100600.0,34.4013,34.6167,34.3938,34.5944,100600.0
2013-07-25 13:00:00,46.56,46.59,46.48,46.53,96500.0,34.5944,34.6167,34.535,34.5721,96500.0
2013-07-25 13:30:00,46.53,46.55,46.4,46.45,84400.0,34.5721,34.587,34.4756,34.5127,84400.0
2013-07-25 14:00:00,46.45,46.59,46.41,46.43,78400.0,34.5127,34.6167,34.483,34.4978,78400.0
2013-07-25 14:30:00,46.43,46.56,46.43,46.48,90100.0,34.4978,34.5944,34.4978,34.535,90100.0
2013-07-25 15:00:00,46.48,46.59,46.45,46.58,199800.0,34.535,34.6167,34.5127,34.6093,199800.0
2013-07-25 15:30:00,46.58,46.65,46.53,46.61,479300.0,34.6093,34.6613,34.5721,34.6316,479300.0
2013-07-26 09:30:00,46.16,46.6,46.16,46.43,103400.0,34.2972,34.6242,34.2972,34.4978,103400.0
2013-07-26 10:00:00,46.41,46.73,46.41,46.54,104200.0,34.483,34.7207,34.483,34.5796,104200.0
2013-07-26 10:30:00,46.56,46.71,46.37,46.46,116500.0,34.5944,34.7059,34.4533,34.5201,116500.0
2013-07-26 11:00:00,46.44,46.53,46.31,46.39,82400.0,34.5053,34.5721,34.4087,34.4681,82400.0
2013-07-26 11:30:00,46.39,46.63,46.39,46.56,44200.0,34.4681,34.6464,34.4681,34.5944,44200.0
2013-07-26 12:00:00,46.54,46.71,46.54,46.63,43000.0,34.5796,34.7059,34.5796,34.6464,43000.0
2013-07-26 12:30:00,46.63,46.7,46.6,46.6,52600.0,34.6464,34.6985,34.6242,34.6242,52600.0
2013-07-26 13:00:00,46.6,46.71,46.6,46.61,43800.0,34.6242,34.7059,34.6242,34.6316,43800.0
2013-07-26 13:30:00,46.61,46.69,46.61,46.68,42600.0,34.6316,34.691,34.6316,34.6836,42600.0
2013-07-26 14:00:00,46.68,46.74,46.59,46.6,56500.0,34.6836,34.7282,34.6167,34.6242,56500.0
2013-07-26 14:30:00,46.6,46.75,46.59,46.75,93100.0,34.6242,34.7356,34.6167,34.7356,93100.0
2013-07-26 15:00:00,46.75,46.85,46.7,46.79,145000.0,34.7356,34.8099,34.6985,34.7653,145000.0
2013-07-26 15:30:00,46.79,46.93,46.75,46.91,269900.0,34.7653,34.8693,34.7356,34.8545,269900.0
2013-07-29 09:30:00,46.87,47.0,46.66,46.97,160800.0,34.8248,34.9214,34.6687,34.8991,160800.0
2013-07-29 10:00:00,46.97,46.97,46.6,46.77,202500.0,34.8991,34.8991,34.6242,34.7505,202500.0
2013-07-29 10:30:00,46.78,46.78,46.5,46.62,77200.0,34.7579,34.7579,34.5499,34.639,77200.0
2013-07-29 11:00:00,46.61,46.64,46.39,46.39,98800.0,34.6316,34.6539,34.4681,34.4681,98800.0
2013-07-29 11:30:00,46.38,46.58,46.38,46.57,61700.0,34.4607,34.6093,34.4607,34.6019,61700.0
2013-07-29 12:00:00,46.57,46.66,46.55,46.63,61900.0,34.6019,34.6687,34.587,34.6464,61900.0
2013-07-29 12:30:00,46.63,46.77,46.62,46.7,86500.0,34.6464,34.7505,34.639,34.6985,86500.0
2013-07-29 13:00:00,46.7,46.76,46.69,46.73,58200.0,34.6985,34.743,34.691,34.7207,58200.0
2013-07-29 13:30:00,46.74,46.89,46.73,46.87,62400.0,34.7282,34.8396,34.7207,34.8248,62400.0
2013-07-29 14:00:00,46.89,47.08,46.87,47.06,113800.0,34.8396,34.9808,34.8248,34.9659,113800.0
2013-07-29 14:30:00,47.05,47.08,46.91,46.92,120400.0,34.9585,34.9808,34.8545,34.8619,120400.0
2013-07-29 15:00:00,46.9,46.93,46.82,46.84,128700.0,34.8471,34.8693,34.7876,34.8025,128700.0
2013-07-29 15:30:00,46.85,46.89,46.78,46.82,272700.0,34.8099,34.8396,34.7579,34.7876,272700.0
2013-07-30 09:30:00,46.81,46.9,46.3,46.58,107400.0,34.7802,34.8471,34.4013,34.6093,107400.0
2013-07-30 10:00:00,46.53,46.91,46.53,46.82,71700.0,34.5721,34.8545,34.5721,34.7876,71700.0
2013-07-30 10:30:00,46.83,47.05,46.8,46.85,77600.0,34.795,34.9585,34.7728,34.8099,77600.0
2013-07-30 11:00:00,46.82,46.84,46.69,46.75,54700.0,34.7876,34.8025,34.691,34.7356,54700.0
2013-07-30 11:30:00,46.76,46.83,46.75,46.79,46000.0,34.743,34.795,34.7356,34.7653,46000.0
2013-07-30 12:00:00,46.8,46.81,46.69,46.75,36000.0,34.7728,34.7802,34.691,34.7356,36000.0
2013-07-30 12:30:00,46.75,46.8,46.7,46.74,48400.0,34.7356,34.7728,34.6985,34.7282,48400.0
2013-07-30 13:00:00,46.75,46.87,46.72,46.75,87500.0,34.7356,34.8248,34.7133,34.7356,87500.0
2013-07-30 13:30:00,46.74,46.82,46.73,46.81,63400.0,34.7282,34.7876,34.7207,34.7802,63400.0
2013-07-30 14:00:00,46.8,46.86,46.73,46.84,47700.0,34.7728,34.8173,34.7207,34.8025,47700.0
2013-07-30 14:30:00,46.84,46.91,46.84,46.9,72100.0,34.8025,34.8545,34.8025,34.8471,72100.0
2013-07-30 15:00:00,46.9,46.98,46.87,46.91,145200.0,34.8471,34.9065,34.8248,34.8545,145200.0
2013-07-30 15:30:00,46.92,46.93,46.77,46.8,315900.0,34.8619,34.8693,34.7505,34.7728,315900.0
2013-07-31 09:30:00,46.82,46.99,46.75,46.95,113000.0,34.7876,34.9139,34.7356,34.8842,113000.0
2013-07-31 10:00:00,46.95,47.31,46.92,47.28,97100.0,34.8842,35.1517,34.8619,35.1294,97100.0
2013-07-31 10:30:00,47.29,47.33,47.14,47.33,155700.0,35.1368,35.1666,35.0254,35.1666,155700.0
2013-07-31 11:00:00,47.33,47.34,47.2,47.2,137700.0,35.1666,35.174,35.07,35.07,137700.0
2013-07-31 11:30:00,47.2,47.21,46.93,47.02,62300.0,35.07,35.0774,34.8693,34.9362,62300.0
2013-07-31 12:00:00,47.01,47.08,46.94,47.04,84200.0,34.9288,34.9808,34.8768,34.9511,84200.0
2013-07-31 12:30:00,47.05,47.06,46.99,47.01,86600.0,34.9585,34.9659,34.9139,34.9288,86600.0
2013-07-31 13:00:00,47.0,47.01,46.89,46.92,55100.0,34.9214,34.9288,34.8396,34.8619,55100.0
2013-07-31 13:30:00,46.93,47.0,46.88,46.97,53200.0,34.8693,34.9214,34.8322,34.8991,53200.0
2013-07-31 14:00:00,46.96,47.13,46.78,46.96,96700.0,34.8916,35.018,34.7579,34.8916,96700.0
2013-07-31 14:30:00,46.97,47.26,46.97,47.25,99400.0,34.8991,35.1145,34.8991,35.1071,99400.0
2013-07-31 15:00:00,47.26,47.27,47.04,47.14,131600.0,35.1145,35.122,34.9511,35.0254,131600.0
2013-07-31 15:30:00,47.15,47.17,46.73,46.78,498400.0,35.0328,35.0477,34.7207,34.7579,498400.0
2013-08-01 09:30:00,47.17,47.42,47.07,47.19,104500.0,35.0477,35.2334,34.9734,35.0625,104500.0
2013-08-01 10:00:00,47.18,47.18,47.03,47.15,132000.0,35.0551,35.0551,34.9436,35.0328,132000.0
2013-08-01 10:30:00,47.14,47.15,46.95,47.04,63700.0,35.0254,35.0328,34.8842,34.9511,63700.0
2013-08-01 11:00:00,47.02,47.12,47.02,47.08,51100.0,34.9362,35.0105,34.9362,34.9808,51100.0
2013-08-01 11:30:00,47.08,47.16,47.06,47.11,38600.0,34.9808,35.0402,34.9659,35.0031,38600.0
2013-08-01 12:00:00,47.08,47.17,47.0,47.1,52900.0,34.9808,35.0477,34.9214,34.9957,52900.0
2013-08-01 12:30:00,47.09,47.11,46.98,46.99,35200.0,34.9882,35.0031,34.9065,34.9139,35200.0
2013-08-01 13:00:00,46.99,47.03,46.91,46.93,22600.0,34.9139,34.9436,34.8545,34.8693,22600.0
2013-08-01 13:30:00,46.93,47.04,46.91,47.03,30800.0,34.8693,34.9511,34.8545,34.9436,30800.0
2013-08-01 14:00:00,47.01,47.11,47.0,47.07,45000.0,34.9288,35.0031,34.9214,34.9734,45000.0
2013-08-01 14:30:00,47.08,47.16,47.06,47.08,39700.0,34.9808,35.0402,34.9659,34.9808,39700.0
2013-08-01 15:00:00,47.08,47.16,47.04,47.12,76500.0,34.9808,35.0402,34.9511,35.0105,76500.0
2013-08-01 15:30:00,47.12,47.21,47.1,47.13,258600.0,35.0105,35.0774,34.9957,35.018,258600.0
2013-08-02 09:30:00,46.98,47.05,46.6,46.87,85400.0,34.9065,34.9585,34.6242,34.8248,85400.0
2013-08-02 10:00:00,46.89,47.14,46.81,47.05,88400.0,34.8396,35.0254,34.7802,34.9585,88400.0
2013-08-02 10:30:00,47.05,47.07,46.88,46.88,91600.0,34.9585,34.9734,34.8322,34.8322,91600.0
2013-08-02 11:00:00,46.88,46.94,46.81,46.89,80600.0,34.8322,34.8768,34.7802,34.8396,80600.0
2013-08-02 11:30:00,46.89,46.91,46.72,46.72,47600.0,34.8396,34.8545,34.7133,34.7133,47600.0
2013-08-02 12:00:00,46.72,46.81,46.68,46.71,32100.0,34.7133,34.7802,34.6836,34.7059,32100.0
2013-08-02 12:30:00,46.71,46.8,46.7,46.72,63600.0,34.7059,34.7728,34.6985,34.7133,63600.0
2013-08-02 13:00:00,46.72,46.88,46.72,46.82,80200.0,34.7133,34.8322,34.7133,34.7876,80200.0
2013-08-02 13:30:00,46.82,46.95,46.82,46.94,109300.0,34.7876,34.8842,34.7876,34.8768,109300.0
2013-08-02 14:00:00,46.93,46.94,46.86,46.94,113400.0,34.8693,34.8768,34.8173,34.8768,113400.0
2013-08-02 14:30:00,46.94,47.05,46.89,47.04,67400.0,34.8768,34.9585,34.8396,34.9511,67400.0
2013-08-02 15:00:00,47.04,47.13,47.02,47.03,127100.0,34.9511,35.018,34.9362,34.9436,127100.0
2013-08-02 15:30:00,47.04,47.21,47.02,47.18,287000.0,34.9511,35.0774,34.9362,35.0551,287000.0
2013-08-05 09:30:00,47.15,47.15,46.85,47.05,99400.0,35.0328,35.0328,34.8099,34.9585,99400.0
2013-08-05 10:00:00,47.02,47.09,46.93,47.01,59400.0,34.9362,34.9882,34.8693,34.9288,59400.0
2013-08-05 10:30:00,47.01,47.04,46.91,47.03,50200.0,34.9288,34.9511,34.8545,34.9436,50200.0
2013-08-05 11:00:00,47.01,47.11,46.96,47.03,70300.0,34.9288,35.0031,34.8916,34.9436,70300.0
2013-08-05 11:30:00,47.03,47.03,46.93,46.96,63900.0,34.9436,34.9436,34.8693,34.8916,63900.0
2013-08-05 12:00:00,46.97,47.07,46.97,47.02,56800.0,34.8991,34.9734,34.8991,34.9362,56800.0
2013-08-05 12:30:00,47.01,47.05,46.93,46.99,56100.0,34.9288,34.9585,34.8693,34.9139,56100.0
2013-08-05 13:00:00,46.99,47.01,46.88,46.9,41300.0,34.9139,34.9288,34.8322,34.8471,41300.0
2013-08-05 13:30:00,46.91,46.92,46.86,46.86,34900.0,34.8545,34.8619,34.8173,34.8173,34900.0
2013-08-05 14:00:00,46.85,46.89,46.79,46.8,68400.0,34.8099,34.8396,34.7653,34.7728,68400.0
2013-08-05 14:30:00,46.8,46.82,46.73,46.75,87300.0,34.7728,34.7876,34.7207,34.7356,87300.0
2013-08-05 15:00:00,46.76,46.77,46.69,46.7,104300.0,34.743,34.7505,34.691,34.6985,104300.0
2013-08-05 15:30:00,46.7,46.72,46.61,46.68,306000.0,34.6985,34.7133,34.6316,34.6836,306000.0
2013-08-06 09:30:00,46.63,46.78,46.5,46.77,177200.0,34.6464,34.7579,34.5499,34.7505,177200.0
2013-08-06 10:00:00,46.75,46.77,46.44,46.66,69100.0,34.7356,34.7505,34.5053,34.6687,69100.0
2013-08-06 10:30:00,46.66,46.72,46.53,46.6,93900.0,34.6687,34.7133,34.5721,34.6242,93900.0
2013-08-06 11:00:00,46.59,46.71,46.54,46.67,72700.0,34.6167,34.7059,34.5796,34.6762,72700.0
2013-08-06 11:30:00,46.68,46.69,46.59,46.65,61000.0,34.6836,34.691,34.6167,34.6613,61000.0
2013-08-06 12:00:00,46.66,46.68,46.59,46.6,71600.0,34.6687,34.6836,34.6167,34.6242,71600.0
2013-08-06 12:30:00,46.61,46.64,46.56,46.62,52700.0,34.6316,34.6539,34.5944,34.639,52700.0
2013-08-06 13:00:00,46.62,46.71,46.62,46.67,29800.0,34.639,34.7059,34.639,34.6762,29800.0
2013-08-06 13:30:00,46.66,46.68,46.56,46.6,357700.0,34.6687,34.6836,34.5944,34.6242,357700.0
2013-08-06 14:00:00,46.6,46.64,46.54,46.59,63800.0,34.6242,34.6539,34.5796,34.6167,63800.0
2013-08-06 14:30:00,46.59,46.61,46.47,46.51,77700.0,34.6167,34.6316,34.5276,34.5573,77700.0
2013-08-06 15:00:00,46.51,46.55,46.43,46.43,141800.0,34.5573,34.587,34.4978,34.4978,141800.0
2013-08-06 15:30:00,46.44,46.51,46.37,46.49,282500.0,34.5053,34.5573,34.4533,34.5424,282500.0
2013-08-07 09:30:00,46.38,46.45,46.15,46.18,116900.0,34.4607,34.5127,34.2898,34.3121,116900.0
2013-08-07 10:00:00,46.16,46.32,46.06,46.24,97700.0,34.2972,34.4161,34.2229,34.3567,97700.0
2013-08-07 10:30:00,46.25,46.31,46.15,46.31,97800.0,34.3641,34.4087,34.2898,34.4087,97800.0
2013-08-07 11:00:00,46.31,46.41,46.26,46.26,64400.0,34.4087,34.483,34.3715,34.3715,64400.0
2013-08-07 11:30:00,46.24,46.44,46.22,46.37,234500.0,34.3567,34.5053,34.3418,34.4533,234500.0
2013-08-07 12:00:00,46.37,46.43,46.33,46.38,47800.0,34.4533,34.4978,34.4235,34.4607,47800.0
2013-08-07 12:30:00,46.37,46.47,46.35,46.45,55500.0,34.4533,34.5276,34.4384,34.5127,55500.0
2013-08-07 13:00:00,46.46,46.73,46.46,46.71,111200.0,34.5201,34.7207,34.5201,34.7059,111200.0
2013-08-07 13:30:00,46.71,46.72,46.46,46.55,43100.0,34.7059,34.7133,34.5201,34.587,43100.0
2013-08-07 14:00:00,46.55,46.56,46.39,46.41,69700.0,34.587,34.5944,34.4681,34.483,69700.0
2013-08-07 14:30:00,46.41,46.42,46.23,46.24,66800.0,34.483,34.4904,34.3492,34.3567,66800.0
2013-08-07 15:00:00,46.24,46.39,46.24,46.33,60800.0,34.3567,34.4681,34.3567,34.4235,60800.0
2013-08-07 15:30:00,46.33,46.34,46.22,46.24,268100.0,34.4235,34.431,34.3418,34.3567,268100.0
2013-08-08 09:30:00,46.71,47.35,46.69,46.95,148200.0,34.7059,35.1814,34.691,34.8842,148200.0
2013-08-08 10:00:00,46.97,47.01,46.73,46.86,80500.0,34.8991,34.9288,34.7207,34.8173,80500.0
2013-08-08 10:30:00,46.86,46.91,46.74,46.9,85300.0,34.8173,34.8545,34.7282,34.8471,85300.0
2013-08-08 11:00:00,46.9,47.0,46.86,46.98,68400.0,34.8471,34.9214,34.8173,34.9065,68400.0
2013-08-08 11:30:00,47.0,47.21,47.0,47.19,118800.0,34.9214,35.0774,34.9214,35.0625,118800.0
2013-08-08 12:00:00,47.18,47.33,47.18,47.27,103300.0,35.0551,35.1666,35.0551,35.122,103300.0
2013-08-08 12:30:00,47.28,47.32,47.25,47.27,54500.0,35.1294,35.1591,35.1071,35.122,54500.0
2013-08-08 13:00:00,47.27,47.41,47.25,47.36,68800.0,35.122,35.226,35.1071,35.1888,68800.0
2013-08-08 13:30:00,47.36,47.56,47.36,47.54,88200.0,35.1888,35.3374,35.1888,35.3226,88200.0
2013-08-08 14:00:00,47.55,47.7,47.55,47.68,107600.0,35.33,35.4415,35.33,35.4266,107600.0
2013-08-08 14:30:00,47.69,47.7,47.62,47.64,98300.0,35.434,35.4415,35.382,35.3969,98300.0
2013-08-08 15:00:00,47.64,47.65,47.34,47.4,158700.0,35.3969,35.4043,35.174,35.2186,158700.0
2013-08-08 15:30:00,47.39,47.43,47.19,47.33,649200.0,35.2111,35.2409,35.0625,35.1666,649200.0
2013-08-09 09:30:00,47.51,48.03,47.48,47.98,289400.0,35.3003,35.6867,35.278,35.6495,289400.0
2013-08-09 10:00:00,47.99,48.19,47.98,48.1,213600.0,35.6569,35.8055,35.6495,35.7387,213600.0
2013-08-09 10:30:00,48.09,48.19,48.09,48.16,140900.0,35.7312,35.8055,35.7312,35.7832,140900.0
2013-08-09 11:00:00,48.15,48.31,48.12,48.18,268600.0,35.7758,35.8947,35.7535,35.7981,268600.0
2013-08-09 11:30:00,48.17,48.28,48.15,48.28,129500.0,35.7907,35.8724,35.7758,35.8724,129500.0
2013-08-09 12:00:00,48.29,48.41,48.27,48.41,191300.0,35.8798,35.969,35.865,35.969,191300.0
2013-08-09 12:30:00,48.41,48.77,48.41,48.58,250200.0,35.969,36.2365,35.969,36.0953,250200.0
2013-08-09 13:00:00,48.57,48.96,48.54,48.86,366100.0,36.0879,36.3777,36.0656,36.3034,366100.0
2013-08-09 13:30:00,48.87,49.09,48.86,49.01,230400.0,36.3108,36.4742,36.3034,36.4148,230400.0
2013-08-09 14:00:00,49.01,49.16,48.99,49.02,254100.0,36.4148,36.5263,36.3999,36.4222,254100.0
2013-08-09 14:30:00,49.02,49.66,49.01,49.57,693900.0,36.4222,36.8978,36.4148,36.8309,693900.0
2013-08-09 15:00:00,49.57,49.64,49.39,49.43,323900.0,36.8309,36.8829,36.6971,36.7269,323900.0
2013-08-09 15:30:00,49.44,49.5,49.16,49.22,708300.0,36.7343,36.7789,36.5263,36.5708,708300.0
2013-08-12 09:30:00,49.12,49.52,48.99,49.37,423600.0,36.4965,36.7937,36.3999,36.6823,423600.0
2013-08-12 10:00:00,49.38,49.69,49.38,49.54,341700.0,36.6897,36.92,36.6897,36.8086,341700.0
2013-08-12 10:30:00,49.53,49.61,49.21,49.23,196300.0,36.8012,36.8606,36.5634,36.5783,196300.0
2013-08-12 11:00:00,49.22,49.26,49.05,49.17,206900.0,36.5708,36.6006,36.4445,36.5337,206900.0
2013-08-12 11:30:00,49.16,49.16,48.67,48.75,242000.0,36.5263,36.5263,36.1622,36.2216,242000.0
2013-08-12 12:00:00,48.76,48.93,48.73,48.83,139100.0,36.2291,36.3554,36.2068,36.2811,139100.0
2013-08-12 12:30:00,48.82,48.94,48.77,48.94,101700.0,36.2736,36.3628,36.2365,36.3628,101700.0
2013-08-12 13:00:00,48.94,48.95,48.6,48.61,192100.0,36.3628,36.3702,36.1102,36.1176,192100.0
2013-08-12 13:30:00,48.61,48.81,48.54,48.61,140500.0,36.1176,36.2662,36.0656,36.1176,140500.0
2013-08-12 14:00:00,48.6,48.61,48.49,48.49,154300.0,36.1102,36.1176,36.0284,36.0284,154300.0
2013-08-12 14:30:00,48.5,48.58,48.44,48.54,141000.0,36.0359,36.0953,35.9913,36.0656,141000.0
2013-08-12 15:00:00,48.55,48.59,48.42,48.45,376100.0,36.073,36.1027,35.9764,35.9987,376100.0
2013-08-12 15:30:00,48.44,48.66,48.44,48.64,476100.0,35.9913,36.1548,35.9913,36.1399,476100.0
2013-08-13 09:30:00,48.85,48.98,48.15,48.15,178400.0,36.2959,36.3925,35.7758,35.7758,178400.0
2013-08-13 10:00:00,48.17,48.23,47.9,48.04,247600.0,35.7907,35.8353,35.5901,35.6941,247600.0
2013-08-13 10:30:00,48.03,48.25,48.0,48.16,136500.0,35.6867,35.8501,35.6644,35.7832,136500.0
2013-08-13 11:00:00,48.14,48.35,48.12,48.35,150900.0,35.7684,35.9244,35.7535,35.9244,150900.0
2013-08-13 11:30:00,48.35,48.38,48.11,48.29,114100.0,35.9244,35.9467,35.7461,35.8798,114100.0
2013-08-13 12:00:00,48.3,48.37,48.19,48.36,67400.0,35.8873,35.9393,35.8055,35.9318,67400.0
2013-08-13 12:30:00,48.37,48.42,48.2,48.35,88800.0,35.9393,35.9764,35.813,35.9244,88800.0
2013-08-13 13:00:00,48.37,48.4,48.23,48.27,92000.0,35.9393,35.9616,35.8353,35.865,92000.0
2013-08-13 13:30:00,48.28,48.34,48.13,48.2,74600.0,35.8724,35.917,35.761,35.813,74600.0
2013-08-13 14:00:00,48.19,48.21,48.05,48.05,77900.0,35.8055,35.8204,35.7015,35.7015,77900.0
2013-08-13 14:30:00,48.05,48.1,47.91,48.09,135800.0,35.7015,35.7387,35.5975,35.7312,135800.0
2013-08-13 15:00:00,48.09,48.18,48.09,48.12,109800.0,35.7312,35.7981,35.7312,35.7535,109800.0
2013-08-13 15:30:00,48.13,48.16,48.04,48.13,366200.0,35.761,35.7832,35.6941,35.761,366200.0
2013-08-14 09:30:00,48.14,48.44,48.0,48.4,151700.0,35.7684,35.9913,35.6644,35.9616,151700.0
2013-08-14 10:00:00,48.41,48.53,48.26,48.41,178000.0,35.969,36.0582,35.8575,35.969,178000.0
2013-08-14 10:30:00,48.4,48.46,48.03,48.06,138700.0,35.9616,36.0062,35.6867,35.7089,138700.0
2013-08-14 11:00:00,48.05,48.23,47.83,47.89,164700.0,35.7015,35.8353,35.5381,35.5826,164700.0
2013-08-14 11:30:00,47.88,48.0,47.86,47.92,128800.0,35.5752,35.6644,35.5603,35.6049,128800.0
2013-08-14 12:00:00,47.92,47.94,47.84,47.92,83500.0,35.6049,35.6198,35.5455,35.6049,83500.0
2013-08-14 12:30:00,47.93,47.94,47.82,47.83,64200.0,35.6124,35.6198,35.5306,35.5381,64200.0
2013-08-14 13:00:00,47.82,47.9,47.78,47.83,100100.0,35.5306,35.5901,35.5009,35.5381,100100.0
2013-08-14 13:30:00,47.83,47.88,47.75,47.84,92500.0,35.5381,35.5752,35.4786,35.5455,92500.0
2013-08-14 14:00:00,47.83,47.85,47.73,47.84,109200.0,35.5381,35.5529,35.4638,35.5455,109200.0
2013-08-14 14:30:00,47.83,47.87,47.77,47.8,83900.0,35.5381,35.5678,35.4935,35.5158,83900.0
2013-08-14 15:00:00,47.81,47.91,47.78,47.89,108300.0,35.5232,35.5975,35.5009,35.5826,108300.0
2013-08-14 15:30:00,47.89,47.9,47.72,47.73,334200.0,35.5826,35.5901,35.4563,35.4638,334200.0
2013-08-15 09:30:00,47.24,47.4,46.91,47.07,185700.0,35.0997,35.2186,34.8545,34.9734,185700.0
2013-08-15 10:00:00,47.07,47.19,46.85,47.17,126800.0,34.9734,35.0625,34.8099,35.0477,126800.0
2013-08-15 10:30:00,47.17,47.19,46.83,46.88,91200.0,35.0477,35.0625,34.795,34.8322,91200.0
2013-08-15 11:00:00,46.87,47.07,46.87,47.02,101300.0,34.8248,34.9734,34.8248,34.9362,101300.0
2013-08-15 11:30:00,47.02,47.1,46.97,47.0,81700.0,34.9362,34.9957,34.8991,34.9214,81700.0
2013-08-15 12:00:00,47.0,47.24,47.0,47.16,90100.0,34.9214,35.0997,34.9214,35.0402,90100.0
2013-08-15 12:30:00,47.18,47.25,47.07,47.17,74000.0,35.0551,35.1071,34.9734,35.0477,74000.0
2013-08-15 13:00:00,47.18,47.41,47.15,47.2,102800.0,35.0551,35.226,35.0328,35.07,102800.0
2013-08-15 13:30:00,47.21,47.32,47.12,47.13,92800.0,35.0774,35.1591,35.0105,35.018,92800.0
2013-08-15 14:00:00,47.14,47.27,47.04,47.23,127700.0,35.0254,35.122,34.9511,35.0923,127700.0
2013-08-15 14:30:00,47.24,47.29,47.13,47.24,141700.0,35.0997,35.1368,35.018,35.0997,141700.0
2013-08-15 15:00:00,47.23,47.29,47.09,47.19,153200.0,35.0923,35.1368,34.9882,35.0625,153200.0
2013-08-15 15:30:00,47.19,47.29,47.11,47.22,304400.0,35.0625,35.1368,35.0031,35.0848,304400.0
2013-08-16 09:30:00,47.06,47.28,46.85,47.01,237300.0,34.9659,35.1294,34.8099,34.9288,237300.0
2013-08-16 10:00:00,47.02,47.1,46.84,46.98,128900.0,34.9362,34.9957,34.8025,34.9065,128900.0
2013-08-16 10:30:00,46.98,47.09,46.84,47.05,97500.0,34.9065,34.9882,34.8025,34.9585,97500.0
2013-08-16 11:00:00,47.05,47.35,46.95,47.04,242400.0,34.9585,35.1814,34.8842,34.9511,242400.0
2013-08-16 11:30:00,47.04,47.21,47.02,47.21,74100.0,34.9511,35.0774,34.9362,35.0774,74100.0
2013-08-16 12:00:00,47.18,47.3,47.01,47.03,84200.0,35.0551,35.1443,34.9288,34.9436,84200.0
2013-08-16 12:30:00,47.03,47.03,46.9,46.94,80800.0,34.9436,34.9436,34.8471,34.8768,80800.0
2013-08-16 13:00:00,46.95,46.97,46.73,46.85,65400.0,34.8842,34.8991,34.7207,34.8099,65400.0
2013-08-16 13:30:00,46.83,46.88,46.75,46.83,57900.0,34.795,34.8322,34.7356,34.795,57900.0
2013-08-16 14:00:00,46.84,46.9,46.78,46.89,72300.0,34.8025,34.8471,34.7579,34.8396,72300.0
2013-08-16 14:30:00,46.89,46.92,46.78,46.92,113800.0,34.8396,34.8619,34.7579,34.8619,113800.0
2013-08-16 15:00:00,46.91,46.91,46.83,46.88,109100.0,34.8545,34.8545,34.795,34.8322,109100.0
2013-08-16 15:30:00,46.88,47.02,46.88,46.92,220600.0,34.8322,34.9362,34.8322,34.8619,220600.0
2013-08-19 09:30:00,46.84,46.9,46.28,46.36,222500.0,34.8025,34.8471,34.3864,34.4458,222500.0
2013-08-19 10:00:00,46.36,46.49,46.29,46.43,103300.0,34.4458,34.5424,34.3938,34.4978,103300.0
2013-08-19 10:30:00,46.43,46.48,46.37,46.45,100600.0,34.4978,34.535,34.4533,34.5127,100600.0
2013-08-19 11:00:00,46.46,46.58,46.41,46.51,119800.0,34.5201,34.6093,34.483,34.5573,119800.0
2013-08-19 11:30:00,46.5,46.57,46.43,46.56,97900.0,34.5499,34.6019,34.4978,34.5944,97900.0
2013-08-19 12:00:00,46.57,46.61,46.5,46.55,68600.0,34.6019,34.6316,34.5499,34.587,68600.0
2013-08-19 12:30:00,46.55,46.56,46.48,46.53,49400.0,34.587,34.5944,34.535,34.5721,49400.0
2013-08-19 13:00:00,46.52,46.53,46.4,46.41,40800.0,34.5647,34.5721,34.4756,34.483,40800.0
2013-08-19 13:30:00,46.4,46.4,46.14,46.27,80500.0,34.4756,34.4756,34.2824,34.379,80500.0
2013-08-19 14:00:00,46.26,46.4,46.23,46.34,77300.0,34.3715,34.4756,34.3492,34.431,77300.0
2013-08-19 14:30:00,46.33,46.35,46.21,46.24,87900.0,34.4235,34.4384,34.3344,34.3567,87900.0
2013-08-19 15:00:00,46.25,46.26,46.1,46.1,116800.0,34.3641,34.3715,34.2527,34.2527,116800.0
2013-08-19 15:30:00,46.1,46.2,46.04,46.16,367200.0,34.2527,34.327,34.2081,34.2972,367200.0
2013-08-20 09:30:00,46.06,46.37,45.83,46.37,300900.0,34.2229,34.4533,34.052,34.4533,300900.0
2013-08-20 10:00:00,46.37,46.43,46.18,46.31,120600.0,34.4533,34.4978,34.3121,34.4087,120600.0
2013-08-20 10:30:00,46.29,46.53,46.27,46.44,82000.0,34.3938,34.5721,34.379,34.5053,82000.0
2013-08-20 11:00:00,46.45,46.53,46.28,46.37,103200.0,34.5127,34.5721,34.3864,34.4533,103200.0
2013-08-20 11:30:00,46.37,46.55,46.34,46.54,87500.0,34.4533,34.587,34.431,34.5796,87500.0
2013-08-20 12:00:00,46.55,46.68,46.47,46.67,51000.0,34.587,34.6836,34.5276,34.6762,51000.0
2013-08-20 12:30:00,46.66,46.7,46.6,46.7,78900.0,34.6687,34.6985,34.6242,34.6985,78900.0
2013-08-20 13:00:00,46.7,46.8,46.66,46.7,132600.0,34.6985,34.7728,34.6687,34.6985,132600.0
2013-08-20 13:30:00,46.69,46.72,46.64,46.64,66800.0,34.691,34.7133,34.6539,34.6539,66800.0
2013-08-20 14:00:00,46.64,46.66,46.52,46.64,88000.0,34.6539,34.6687,34.5647,34.6539,88000.0
2013-08-20 14:30:00,46.63,46.69,46.6,46.62,58100.0,34.6464,34.691,34.6242,34.639,58100.0
2013-08-20 15:00:00,46.62,46.73,46.62,46.71,66600.0,34.639,34.7207,34.639,34.7059,66600.0
2013-08-20 15:30:00,46.71,46.72,46.47,46.5,276100.0,34.7059,34.7133,34.5276,34.5499,276100.0
2013-08-21 09:30:00,46.29,46.37,46.04,46.18,112700.0,34.3938,34.4533,34.2081,34.3121,112700.0
2013-08-21 10:00:00,46.17,46.26,45.98,46.02,124000.0,34.3047,34.3715,34.1635,34.1932,124000.0
2013-08-21 10:30:00,46.02,46.05,45.9,45.98,66800.0,34.1932,34.2155,34.1041,34.1635,66800.0
2013-08-21 11:00:00,45.99,46.0,45.8,45.83,63900.0,34.1709,34.1784,34.0297,34.052,63900.0
2013-08-21 11:30:00,45.84,45.88,45.75,45.85,51900.0,34.0595,34.0892,33.9926,34.0669,51900.0
2013-08-21 12:00:00,45.86,45.88,45.73,45.88,67800.0,34.0743,34.0892,33.9777,34.0892,67800.0
2013-08-21 12:30:00,45.88,46.01,45.83,45.97,55900.0,34.0892,34.1858,34.052,34.1561,55900.0
2013-08-21 13:00:00,45.96,45.96,45.82,45.85,40400.0,34.1486,34.1486,34.0446,34.0669,40400.0
2013-08-21 13:30:00,45.86,45.89,45.8,45.87,36800.0,34.0743,34.0966,34.0297,34.0818,36800.0
2013-08-21 14:00:00,45.87,45.91,45.56,45.81,110000.0,34.0818,34.1115,33.8514,34.0372,110000.0
2013-08-21 14:30:00,45.81,46.21,45.81,46.0,65400.0,34.0372,34.3344,34.0372,34.1784,65400.0
2013-08-21 15:00:00,46.01,46.06,45.89,45.91,85700.0,34.1858,34.2229,34.0966,34.1115,85700.0
2013-08-21 15:30:00,45.91,46.01,45.7,45.73,228900.0,34.1115,34.1858,33.9554,33.9777,228900.0
2013-08-22 09:30:00,45.95,46.69,45.88,46.61,162500.0,34.1412,34.691,34.0892,34.6316,162500.0
2013-08-22 10:00:00,46.61,46.87,46.6,46.78,144800.0,34.6316,34.8248,34.6242,34.7579,144800.0
2013-08-22 10:30:00,46.79,46.87,46.47,46.47,77500.0,34.7653,34.8248,34.5276,34.5276,77500.0
2013-08-22 11:00:00,46.47,46.6,46.42,46.44,98200.0,34.5276,34.6242,34.4904,34.5053,98200.0
2013-08-22 11:30:00,46.44,46.57,46.34,46.48,82200.0,34.5053,34.6019,34.431,34.535,82200.0
2013-08-22 12:00:00,46.49,46.62,46.49,46.49,62800.0,34.5424,34.639,34.5424,34.5424,62800.0
2013-08-22 12:30:00,46.49,46.54,46.29,46.31,36800.0,34.5424,34.5796,34.3938,34.4087,36800.0
2013-08-22 13:00:00,46.31,46.47,46.29,46.45,21200.0,34.4087,34.5276,34.3938,34.5127,21200.0
2013-08-22 13:30:00,46.45,46.51,46.43,46.49,24500.0,34.5127,34.5573,34.4978,34.5424,24500.0
2013-08-22 14:00:00,46.48,46.51,46.42,46.48,22100.0,34.535,34.5573,34.4904,34.535,22100.0
2013-08-22 14:30:00,46.48,46.5,46.4,46.4,25500.0,34.535,34.5499,34.4756,34.4756,25500.0
2013-08-22 15:00:00,46.4,46.54,46.38,46.48,64700.0,34.4756,34.5796,34.4607,34.535,64700.0
2013-08-22 15:30:00,46.49,46.6,46.45,46.47,287500.0,34.5424,34.6242,34.5127,34.5276,287500.0
2013-08-23 09:30:00,46.56,46.65,46.32,46.43,69500.0,34.5944,34.6613,34.4161,34.4978,69500.0
2013-08-23 10:00:00,46.43,46.45,46.19,46.35,129100.0,34.4978,34.5127,34.3195,34.4384,129100.0
2013-08-23 10:30:00,46.37,46.68,46.37,46.63,109600.0,34.4533,34.6836,34.4533,34.6464,109600.0
2013-08-23 11:00:00,46.64,46.7,46.43,46.43,68100.0,34.6539,34.6985,34.4978,34.4978,68100.0
2013-08-23 11:30:00,46.42,46.46,46.37,46.38,78600.0,34.4904,34.5201,34.4533,34.4607,78600.0
2013-08-23 12:00:00,46.39,46.44,46.3,46.32,88500.0,34.4681,34.5053,34.4013,34.4161,88500.0
2013-08-23 12:30:00,46.32,46.37,46.21,46.3,59300.0,34.4161,34.4533,34.3344,34.4013,59300.0
2013-08-23 13:00:00,46.3,46.3,46.16,46.18,52100.0,34.4013,34.4013,34.2972,34.3121,52100.0
2013-08-23 13:30:00,46.18,46.22,46.14,46.21,82200.0,34.3121,34.3418,34.2824,34.3344,82200.0
2013-08-23 14:00:00,46.21,46.23,46.14,46.18,93600.0,34.3344,34.3492,34.2824,34.3121,93600.0
2013-08-23 14:30:00,46.19,46.25,46.15,46.24,62600.0,34.3195,34.3641,34.2898,34.3567,62600.0
2013-08-23 15:00:00,46.24,46.27,46.19,46.26,83800.0,34.3567,34.379,34.3195,34.3715,83800.0
2013-08-23 15:30:00,46.26,46.38,46.25,46.31,271800.0,34.3715,34.4607,34.3641,34.4087,271800.0
2013-08-26 09:30:00,46.43,46.66,46.33,46.55,54800.0,34.4978,34.6687,34.4235,34.587,54800.0
2013-08-26 10:00:00,46.52,46.59,46.46,46.51,50500.0,34.5647,34.6167,34.5201,34.5573,50500.0
2013-08-26 10:30:00,46.51,46.57,46.39,46.42,71600.0,34.5573,34.6019,34.4681,34.4904,71600.0
2013-08-26 11:00:00,46.42,46.52,46.4,46.5,70000.0,34.4904,34.5647,34.4756,34.5499,70000.0
2013-08-26 11:30:00,46.5,46.6,46.4,46.41,67500.0,34.5499,34.6242,34.4756,34.483,67500.0
2013-08-26 12:00:00,46.4,46.52,46.38,46.43,57200.0,34.4756,34.5647,34.4607,34.4978,57200.0
2013-08-26 12:30:00,46.44,46.58,46.41,46.58,59100.0,34.5053,34.6093,34.483,34.6093,59100.0
2013-08-26 13:00:00,46.58,46.73,46.58,46.69,54600.0,34.6093,34.7207,34.6093,34.691,54600.0
2013-08-26 13:30:00,46.67,46.69,46.52,46.52,69000.0,34.6762,34.691,34.5647,34.5647,69000.0
2013-08-26 14:00:00,46.52,46.58,46.49,46.55,65200.0,34.5647,34.6093,34.5424,34.587,65200.0
2013-08-26 14:30:00,46.56,46.58,46.49,46.56,64500.0,34.5944,34.6093,34.5424,34.5944,64500.0
2013-08-26 15:00:00,46.56,46.59,46.2,46.32,186400.0,34.5944,34.6167,34.327,34.4161,186400.0
2013-08-26 15:30:00,46.31,46.42,46.2,46.24,313000.0,34.4087,34.4904,34.327,34.3567,313000.0
2013-08-27 09:30:00,45.72,45.77,45.39,45.64,159600.0,33.9703,34.0075,33.7251,33.9109,159600.0
2013-08-27 10:00:00,45.63,45.77,45.55,45.6,114300.0,33.9034,34.0075,33.844,33.8811,114300.0
2013-08-27 10:30:00,45.61,45.74,45.5,45.72,113100.0,33.8886,33.9852,33.8068,33.9703,113100.0
2013-08-27 11:00:00,45.72,45.8,45.6,45.74,84400.0,33.9703,34.0297,33.8811,33.9852,84400.0
2013-08-27 11:30:00,45.73,45.79,45.62,45.71,125000.0,33.9777,34.0223,33.896,33.9629,125000.0
2013-08-27 12:00:00,45.71,45.73,45.55,45.64,97300.0,33.9629,33.9777,33.844,33.9109,97300.0
2013-08-27 12:30:00,45.64,45.8,45.61,45.73,227800.0,33.9109,34.0297,33.8886,33.9777,227800.0
2013-08-27 13:00:00,45.73,45.81,45.71,45.71,131900.0,33.9777,34.0372,33.9629,33.9629,131900.0
2013-08-27 13:30:00,45.71,45.89,45.7,45.81,116500.0,33.9629,34.0966,33.9554,34.0372,116500.0
2013-08-27 14:00:00,45.81,45.84,45.73,45.77,174700.0,34.0372,34.0595,33.9777,34.0075,174700.0
2013-08-27 14:30:00,45.77,45.79,45.62,45.64,156400.0,34.0075,34.0223,33.896,33.9109,156400.0
2013-08-27 15:00:00,45.63,45.71,45.52,45.55,204100.0,33.9034,33.9629,33.8217,33.844,204100.0
2013-08-27 15:30:00,45.55,45.6,45.45,45.52,339200.0,33.844,33.8811,33.7697,33.8217,339200.0
2013-08-28 09:30:00,45.51,45.58,45.33,45.38,104100.0,33.8143,33.8663,33.6805,33.7177,104100.0
2013-08-28 10:00:00,45.35,45.54,45.32,45.49,72500.0,33.6954,33.8366,33.6731,33.7994,72500.0
2013-08-28 10:30:00,45.48,45.55,45.37,45.52,92700.0,33.792,33.844,33.7103,33.8217,92700.0
2013-08-28 11:00:00,45.53,45.7,45.51,45.66,117800.0,33.8291,33.9554,33.8143,33.9257,117800.0
2013-08-28 11:30:00,45.67,45.71,45.52,45.69,80300.0,33.9332,33.9629,33.8217,33.948,80300.0
2013-08-28 12:00:00,45.69,45.8,45.61,45.8,71200.0,33.948,34.0297,33.8886,34.0297,71200.0
2013-08-28 12:30:00,45.8,45.84,45.66,45.66,92300.0,34.0297,34.0595,33.9257,33.9257,92300.0
2013-08-28 13:00:00,45.67,45.78,45.62,45.78,94800.0,33.9332,34.0149,33.896,34.0149,94800.0
2013-08-28 13:30:00,45.79,45.8,45.68,45.78,97700.0,34.0223,34.0297,33.9406,34.0149,97700.0
2013-08-28 14:00:00,45.79,45.87,45.78,45.83,137500.0,34.0223,34.0818,34.0149,34.052,137500.0
2013-08-28 14:30:00,45.83,45.84,45.61,45.68,113900.0,34.052,34.0595,33.8886,33.9406,113900.0
2013-08-28 15:00:00,45.66,45.85,45.61,45.78,130400.0,33.9257,34.0669,33.8886,34.0149,130400.0
2013-08-28 15:30:00,45.79,45.82,45.66,45.67,221600.0,34.0223,34.0446,33.9257,33.9332,221600.0
2013-08-29 09:30:00,45.46,45.69,45.34,45.6,108500.0,33.7771,33.948,33.688,33.8811,108500.0
2013-08-29 10:00:00,45.61,45.84,45.56,45.64,113000.0,33.8886,34.0595,33.8514,33.9109,113000.0
2013-08-29 10:30:00,45.66,45.86,45.64,45.85,67500.0,33.9257,34.0743,33.9109,34.0669,67500.0
2013-08-29 11:00:00,45.86,45.97,45.78,45.93,87100.0,34.0743,34.1561,34.0149,34.1263,87100.0
2013-08-29 11:30:00,45.93,46.12,45.89,45.95,77200.0,34.1263,34.2675,34.0966,34.1412,77200.0
2013-08-29 12:00:00,45.95,46.08,45.93,46.07,51400.0,34.1412,34.2378,34.1263,34.2304,51400.0
2013-08-29 12:30:00,46.07,46.11,45.92,45.95,68200.0,34.2304,34.2601,34.1189,34.1412,68200.0
2013-08-29 13:00:00,45.96,45.99,45.86,45.87,60900.0,34.1486,34.1709,34.0743,34.0818,60900.0
2013-08-29 13:30:00,45.87,45.89,45.73,45.74,85300.0,34.0818,34.0966,33.9777,33.9852,85300.0
2013-08-29 14:00:00,45.74,45.86,45.72,45.73,78200.0,33.9852,34.0743,33.9703,33.9777,78200.0
2013-08-29 14:30:00,45.73,45.8,45.63,45.73,83000.0,33.9777,34.0297,33.9034,33.9777,83000.0
2013-08-29 15:00:00,45.74,45.82,45.68,45.7,99600.0,33.9852,34.0446,33.9406,33.9554,99600.0
2013-08-29 15:30:00,45.69,45.75,45.61,45.73,243800.0,33.948,33.9926,33.8886,33.9777,243800.0
2013-08-30 09:30:00,45.79,45.97,45.65,45.8,97200.0,34.0223,34.1561,33.9183,34.0297,97200.0
2013-08-30 10:00:00,45.79,45.97,45.69,45.95,159700.0,34.0223,34.1561,33.948,34.1412,159700.0
2013-08-30 10:30:00,45.94,45.99,45.77,45.82,164200.0,34.1338,34.1709,34.0075,34.0446,164200.0
2013-08-30 11:00:00,45.81,45.84,45.71,45.8,101100.0,34.0372,34.0595,33.9629,34.0297,101100.0
2013-08-30 11:30:00,45.8,45.86,45.68,45.72,71800.0,34.0297,34.0743,33.9406,33.9703,71800.0
2013-08-30 12:00:00,45.71,45.79,45.67,45.78,68000.0,33.9629,34.0223,33.9332,34.0149,68000.0
2013-08-30 12:30:00,45.77,45.77,45.62,45.71,79000.0,34.0075,34.0075,33.896,33.9629,79000.0
2013-08-30 13:00:00,45.71,45.86,45.57,45.75,144400.0,33.9629,34.0743,33.8589,33.9926,144400.0
2013-08-30 13:30:00,45.73,45.74,45.51,45.51,82100.0,33.9777,33.9852,33.8143,33.8143,82100.0
2013-08-30 14:00:00,45.51,45.52,45.33,45.34,87200.0,33.8143,33.8217,33.6805,33.688,87200.0
2013-08-30 14:30:00,45.34,45.48,45.32,45.43,80000.0,33.688,33.792,33.6731,33.7548,80000.0
2013-08-30 15:00:00,45.42,45.49,45.38,45.47,76600.0,33.7474,33.7994,33.7177,33.7846,76600.0
2013-08-30 15:30:00,45.46,45.54,45.37,45.48,294800.0,33.7771,33.8366,33.7103,33.792,294800.0
2013-09-03 09:30:00,45.98,46.41,45.96,46.0,162000.0,34.1635,34.483,34.1486,34.1784,162000.0
2013-09-03 10:00:00,46.0,46.16,45.94,46.08,90400.0,34.1784,34.2972,34.1338,34.2378,90400.0
2013-09-03 10:30:00,46.09,46.14,45.94,45.99,61300.0,34.2452,34.2824,34.1338,34.1709,61300.0
2013-09-03 11:00:00,45.99,46.03,45.85,45.85,180100.0,34.1709,34.2006,34.0669,34.0669,180100.0
2013-09-03 11:30:00,45.85,45.94,45.81,45.92,136100.0,34.0669,34.1338,34.0372,34.1189,136100.0
2013-09-03 12:00:00,45.92,45.93,45.76,45.77,52100.0,34.1189,34.1263,34.0,34.0075,52100.0
2013-09-03 12:30:00,45.78,45.81,45.55,45.56,47100.0,34.0149,34.0372,33.844,33.8514,47100.0
2013-09-03 13:00:00,45.56,45.62,45.5,45.57,54200.0,33.8514,33.896,33.8068,33.8589,54200.0
2013-09-03 13:30:00,45.57,45.59,45.49,45.52,97700.0,33.8589,33.8737,33.7994,33.8217,97700.0
2013-09-03 14:00:00,45.53,45.65,45.52,45.61,103000.0,33.8291,33.9183,33.8217,33.8886,103000.0
2013-09-03 14:30:00,45.62,45.63,45.5,45.63,110000.0,33.896,33.9034,33.8068,33.9034,110000.0
2013-09-03 15:00:00,45.64,45.77,45.64,45.69,85900.0,33.9109,34.0075,33.9109,33.948,85900.0
2013-09-03 15:30:00,45.69,45.76,45.62,45.67,245700.0,33.948,34.0,33.896,33.9332,245700.0
2013-09-04 09:30:00,45.55,45.85,45.5,45.72,84000.0,33.844,34.0669,33.8068,33.9703,84000.0
2013-09-04 10:00:00,45.75,45.97,45.75,45.97,48800.0,33.9926,34.1561,33.9926,34.1561,48800.0
2013-09-04 10:30:00,45.97,45.97,45.87,45.95,39500.0,34.1561,34.1561,34.0818,34.1412,39500.0
2013-09-04 11:00:00,45.96,46.04,45.95,46.0,58600.0,34.1486,34.2081,34.1412,34.1784,58600.0
2013-09-04 11:30:00,45.99,46.08,45.97,46.08,50100.0,34.1709,34.2378,34.1561,34.2378,50100.0
2013-09-04 12:00:00,46.09,46.18,46.05,46.11,54100.0,34.2452,34.3121,34.2155,34.2601,54100.0
2013-09-04 12:30:00,46.12,46.14,46.04,46.11,50700.0,34.2675,34.2824,34.2081,34.2601,50700.0
2013-09-04 13:00:00,46.1,46.22,46.08,46.2,45900.0,34.2527,34.3418,34.2378,34.327,45900.0
2013-09-04 13:30:00,46.19,46.22,46.14,46.18,46500.0,34.3195,34.3418,34.2824,34.3121,46500.0
2013-09-04 14:00:00,46.18,46.29,46.17,46.28,77200.0,34.3121,34.3938,34.3047,34.3864,77200.0
2013-09-04 14:30:00,46.27,46.33,46.23,46.31,66400.0,34.379,34.4235,34.3492,34.4087,66400.0
2013-09-04 15:00:00,46.3,46.37,46.23,46.27,102900.0,34.4013,34.4533,34.3492,34.379,102900.0
2013-09-04 15:30:00,46.28,46.36,46.26,46.34,266900.0,34.3864,34.4458,34.3715,34.431,266900.0
2013-09-05 09:30:00,46.35,46.84,46.31,46.78,289300.0,34.4384,34.8025,34.4087,34.7579,289300.0
2013-09-05 10:00:00,46.77,46.77,46.55,46.58,132400.0,34.7505,34.7505,34.587,34.6093,132400.0
2013-09-05 10:30:00,46.57,46.61,46.49,46.51,117100.0,34.6019,34.6316,34.5424,34.5573,117100.0
2013-09-05 11:00:00,46.51,46.65,46.5,46.64,62300.0,34.5573,34.6613,34.5499,34.6539,62300.0
2013-09-05 11:30:00,46.65,46.73,46.63,46.69,76200.0,34.6613,34.7207,34.6464,34.691,76200.0
2013-09-05 12:00:00,46.69,46.73,46.66,46.72,30100.0,34.691,34.7207,34.6687,34.7133,30100.0
2013-09-05 12:30:00,46.72,46.73,46.66,46.67,37600.0,34.7133,34.7207,34.6687,34.6762,37600.0
2013-09-05 13:00:00,46.67,46.76,46.65,46.75,46900.0,34.6762,34.743,34.6613,34.7356,46900.0
2013-09-05 13:30:00,46.75,46.8,46.67,46.68,66200.0,34.7356,34.7728,34.6762,34.6836,66200.0
2013-09-05 14:00:00,46.68,46.8,46.66,46.68,56700.0,34.6836,34.7728,34.6687,34.6836,56700.0
2013-09-05 14:30:00,46.68,46.73,46.63,46.7,58400.0,34.6836,34.7207,34.6464,34.6985,58400.0
2013-09-05 15:00:00,46.7,46.7,46.61,46.63,55200.0,34.6985,34.6985,34.6316,34.6464,55200.0
2013-09-05 15:30:00,46.64,46.66,46.52,46.57,297100.0,34.6539,34.6687,34.5647,34.6019,297100.0
2013-09-06 09:30:00,46.77,46.95,46.27,46.35,94800.0,34.7505,34.8842,34.379,34.4384,94800.0
2013-09-06 10:00:00,46.35,46.35,46.06,46.13,107500.0,34.4384,34.4384,34.2229,34.2749,107500.0
2013-09-06 10:30:00,46.14,46.36,46.14,46.29,91100.0,34.2824,34.4458,34.2824,34.3938,91100.0
2013-09-06 11:00:00,46.29,46.6,46.29,46.6,105000.0,34.3938,34.6242,34.3938,34.6242,105000.0
2013-09-06 11:30:00,46.6,46.67,46.6,46.65,71400.0,34.6242,34.6762,34.6242,34.6613,71400.0
2013-09-06 12:00:00,46.65,46.68,46.6,46.6,46900.0,34.6613,34.6836,34.6242,34.6242,46900.0
2013-09-06 12:30:00,46.61,46.65,46.58,46.62,64600.0,34.6316,34.6613,34.6093,34.639,64600.0
2013-09-06 13:00:00,46.63,46.66,46.59,46.6,76200.0,34.6464,34.6687,34.6167,34.6242,76200.0
2013-09-06 13:30:00,46.6,46.67,46.59,46.61,131500.0,34.6242,34.6762,34.6167,34.6316,131500.0
2013-09-06 14:00:00,46.62,46.7,46.61,46.65,85100.0,34.639,34.6985,34.6316,34.6613,85100.0
2013-09-06 14:30:00,46.65,46.72,46.64,46.68,98900.0,34.6613,34.7133,34.6539,34.6836,98900.0
2013-09-06 15:00:00,46.67,46.69,46.62,46.65,170500.0,34.6762,34.691,34.639,34.6613,170500.0
2013-09-06 15:30:00,46.65,46.67,46.58,46.6,344400.0,34.6613,34.6762,34.6093,34.6242,344400.0
2013-09-09 09:30:00,46.84,47.15,46.81,47.03,93300.0,34.8025,35.0328,34.7802,34.9436,93300.0
2013-09-09 10:00:00,47.04,47.28,47.04,47.17,99200.0,34.9511,35.1294,34.9511,35.0477,99200.0
2013-09-09 10:30:00,47.17,47.28,47.16,47.25,61500.0,35.0477,35.1294,35.0402,35.1071,61500.0
2013-09-09 11:00:00,47.25,47.28,47.18,47.23,47100.0,35.1071,35.1294,35.0551,35.0923,47100.0
2013-09-09 11:30:00,47.23,47.27,47.19,47.22,44800.0,35.0923,35.122,35.0625,35.0848,44800.0
2013-09-09 12:00:00,47.22,47.29,47.19,47.22,56900.0,35.0848,35.1368,35.0625,35.0848,56900.0
2013-09-09 12:30:00,47.23,47.29,47.2,47.26,126200.0,35.0923,35.1368,35.07,35.1145,126200.0
2013-09-09 13:00:00,47.26,47.43,47.24,47.42,47500.0,35.1145,35.2409,35.0997,35.2334,47500.0
2013-09-09 13:30:00,47.41,47.58,47.4,47.57,67400.0,35.226,35.3523,35.2186,35.3449,67400.0
2013-09-09 14:00:00,47.56,47.63,47.51,47.51,72600.0,35.3374,35.3895,35.3003,35.3003,72600.0
2013-09-09 14:30:00,47.5,47.55,47.48,47.55,61200.0,35.2929,35.33,35.278,35.33,61200.0
2013-09-09 15:00:00,47.55,47.77,47.53,47.75,249500.0,35.33,35.4935,35.3152,35.4786,249500.0
2013-09-09 15:30:00,47.75,47.78,47.64,47.69,349800.0,35.4786,35.5009,35.3969,35.434,349800.0
2013-09-10 09:30:00,47.94,48.51,47.94,48.35,208600.0,35.6198,36.0433,35.6198,35.9244,208600.0
2013-09-10 10:00:00,48.38,48.47,48.24,48.28,113100.0,35.9467,36.0136,35.8427,35.8724,113100.0
2013-09-10 10:30:00,48.28,48.32,48.21,48.25,51400.0,35.8724,35.9021,35.8204,35.8501,51400.0
2013-09-10 11:00:00,48.25,48.25,48.0,48.05,76300.0,35.8501,35.8501,35.6644,35.7015,76300.0
2013-09-10 11:30:00,48.06,48.08,47.9,47.9,78900.0,35.7089,35.7238,35.5901,35.5901,78900.0
2013-09-10 12:00:00,47.9,48.14,47.9,48.11,49400.0,35.5901,35.7684,35.5901,35.7461,49400.0
2013-09-10 12:30:00,48.11,48.12,47.94,48.01,62800.0,35.7461,35.7535,35.6198,35.6718,62800.0
2013-09-10 13:00:00,48.01,48.05,47.93,47.99,40200.0,35.6718,35.7015,35.6124,35.6569,40200.0
2013-09-10 13:30:00,47.99,48.01,47.87,47.87,61400.0,35.6569,35.6718,35.5678,35.5678,61400.0
2013-09-10 14:00:00,47.87,47.89,47.73,47.77,118100.0,35.5678,35.5826,35.4638,35.4935,118100.0
2013-09-10 14:30:00,47.78,47.88,47.74,47.87,88000.0,35.5009,35.5752,35.4712,35.5678,88000.0
2013-09-10 15:00:00,47.87,48.01,47.86,48.01,98400.0,35.5678,35.6718,35.5603,35.6718,98400.0
2013-09-10 15:30:00,48.01,48.02,47.88,47.96,275300.0,35.6718,35.6792,35.5752,35.6346,275300.0
2013-09-11 09:30:00,47.91,48.21,47.85,47.95,95700.0,35.5975,35.8204,35.5529,35.6272,95700.0
2013-09-11 10:00:00,47.95,47.97,47.73,47.84,177800.0,35.6272,35.6421,35.4638,35.5455,177800.0
2013-09-11 10:30:00,47.83,48.02,47.82,47.99,80600.0,35.5381,35.6792,35.5306,35.6569,80600.0
2013-09-11 11:00:00,48.0,48.17,48.0,48.16,56300.0,35.6644,35.7907,35.6644,35.7832,56300.0
2013-09-11 11:30:00,48.16,48.39,48.16,48.32,61500.0,35.7832,35.9541,35.7832,35.9021,61500.0
2013-09-11 12:00:00,48.31,48.38,48.2,48.28,97900.0,35.8947,35.9467,35.813,35.8724,97900.0
2013-09-11 12:30:00,48.29,48.47,48.27,48.45,39500.0,35.8798,36.0136,35.865,35.9987,39500.0
2013-09-11 13:00:00,48.45,48.54,48.43,48.54,64600.0,35.9987,36.0656,35.9839,36.0656,64600.0
2013-09-11 13:30:00,48.55,48.73,48.54,48.65,62900.0,36.073,36.2068,36.0656,36.1473,62900.0
2013-09-11 14:00:00,48.64,48.66,48.52,48.58,55100.0,36.1399,36.1548,36.0507,36.0953,55100.0
2013-09-11 14:30:00,48.59,48.74,48.58,48.71,142800.0,36.1027,36.2142,36.0953,36.1919,142800.0
2013-09-11 15:00:00,48.7,48.71,48.65,48.67,94700.0,36.1845,36.1919,36.1473,36.1622,94700.0
2013-09-11 15:30:00,48.68,48.76,48.61,48.69,411800.0,36.1696,36.2291,36.1176,36.177,411800.0
2013-09-12 09:30:00,48.4,48.42,48.13,48.34,135800.0,35.9616,35.9764,35.761,35.917,135800.0
2013-09-12 10:00:00,48.33,48.46,48.16,48.43,166500.0,35.9096,36.0062,35.7832,35.9839,166500.0
2013-09-12 10:30:00,48.43,48.48,48.35,48.4,79700.0,35.9839,36.021,35.9244,35.9616,79700.0
2013-09-12 11:00:00,48.39,48.41,48.26,48.32,142500.0,35.9541,35.969,35.8575,35.9021,142500.0
2013-09-12 11:30:00,48.31,48.39,48.28,48.32,100900.0,35.8947,35.9541,35.8724,35.9021,100900.0
2013-09-12 12:00:00,48.33,48.34,48.19,48.23,88900.0,35.9096,35.917,35.8055,35.8353,88900.0
2013-09-12 12:30:00,48.22,48.33,48.22,48.33,68100.0,35.8278,35.9096,35.8278,35.9096,68100.0
2013-09-12 13:00:00,48.34,48.47,48.33,48.44,65600.0,35.917,36.0136,35.9096,35.9913,65600.0
2013-09-12 13:30:00,48.44,48.45,48.28,48.29,58300.0,35.9913,35.9987,35.8724,35.8798,58300.0
2013-09-12 14:00:00,48.3,48.31,48.26,48.31,96200.0,35.8873,35.8947,35.8575,35.8947,96200.0
2013-09-12 14:30:00,48.3,48.33,48.27,48.32,85700.0,35.8873,35.9096,35.865,35.9021,85700.0
2013-09-12 15:00:00,48.31,48.34,48.28,48.33,126700.0,35.8947,35.917,35.8724,35.9096,126700.0
2013-09-12 15:30:00,48.33,48.38,48.28,48.35,324900.0,35.9096,35.9467,35.8724,35.9244,324900.0
2013-09-13 09:30:00,48.34,48.4,48.05,48.4,162500.0,35.917,35.9616,35.7015,35.9616,162500.0
2013-09-13 10:00:00,48.38,48.46,48.15,48.16,157100.0,35.9467,36.0062,35.7758,35.7832,157100.0
2013-09-13 10:30:00,48.15,48.15,48.04,48.1,86400.0,35.7758,35.7758,35.6941,35.7387,86400.0
2013-09-13 11:00:00,48.1,48.4,48.09,48.36,57500.0,35.7387,35.9616,35.7312,35.9318,57500.0
2013-09-13 11:30:00,48.37,48.38,48.22,48.26,55800.0,35.9393,35.9467,35.8278,35.8575,55800.0
2013-09-13 12:00:00,48.27,48.28,48.2,48.2,61200.0,35.865,35.8724,35.813,35.813,61200.0
2013-09-13 12:30:00,48.18,48.24,48.12,48.23,56100.0,35.7981,35.8427,35.7535,35.8353,56100.0
2013-09-13 13:00:00,48.23,48.28,48.18,48.22,53700.0,35.8353,35.8724,35.7981,35.8278,53700.0
2013-09-13 13:30:00,48.21,48.27,48.16,48.27,87700.0,35.8204,35.865,35.7832,35.865,87700.0
2013-09-13 14:00:00,48.27,48.33,48.24,48.25,80200.0,35.865,35.9096,35.8427,35.8501,80200.0
2013-09-13 14:30:00,48.25,48.28,48.25,48.26,47100.0,35.8501,35.8724,35.8501,35.8575,47100.0
2013-09-13 15:00:00,48.25,48.29,48.24,48.25,75000.0,35.8501,35.8798,35.8427,35.8501,75000.0
2013-09-13 15:30:00,48.25,48.3,48.23,48.29,296300.0,35.8501,35.8873,35.8353,35.8798,296300.0
2013-09-16 09:30:00,48.95,49.17,48.89,49.09,270700.0,36.3702,36.5337,36.3256,36.4742,270700.0
2013-09-16 10:00:00,49.09,49.13,48.94,48.96,161200.0,36.4742,36.504,36.3628,36.3777,161200.0
2013-09-16 10:30:00,48.96,49.03,48.89,48.89,160900.0,36.3777,36.4297,36.3256,36.3256,160900.0
2013-09-16 11:00:00,48.9,48.96,48.83,48.95,119800.0,36.3331,36.3777,36.2811,36.3702,119800.0
2013-09-16 11:30:00,48.94,48.99,48.93,48.97,68500.0,36.3628,36.3999,36.3554,36.3851,68500.0
2013-09-16 12:00:00,48.97,49.1,48.96,49.05,151400.0,36.3851,36.4817,36.3777,36.4445,151400.0
2013-09-16 12:30:00,49.05,49.05,48.99,49.03,58300.0,36.4445,36.4445,36.3999,36.4297,58300.0
2013-09-16 13:00:00,49.03,49.06,48.99,49.02,138300.0,36.4297,36.452,36.3999,36.4222,138300.0
2013-09-16 13:30:00,49.02,49.09,48.98,49.05,130900.0,36.4222,36.4742,36.3925,36.4445,130900.0
2013-09-16 14:00:00,49.04,49.07,48.97,49.0,153400.0,36.4371,36.4594,36.3851,36.4074,153400.0
2013-09-16 14:30:00,49.01,49.1,48.97,49.03,364400.0,36.4148,36.4817,36.3851,36.4297,364400.0
2013-09-16 15:00:00,49.02,49.15,49.02,49.12,211700.0,36.4222,36.5188,36.4222,36.4965,211700.0
2013-09-16 15:30:00,49.12,49.13,49.02,49.1,846800.0,36.4965,36.504,36.4222,36.4817,846800.0
2013-09-17 09:30:00,49.16,50.04,49.12,49.9,472000.0,36.5263,37.1801,36.4965,37.0761,472000.0
2013-09-17 10:00:00,49.88,50.13,49.77,49.87,417300.0,37.0612,37.247,36.9795,37.0538,417300.0
2013-09-17 10:30:00,49.88,49.9,49.5,49.72,263100.0,37.0612,37.0761,36.7789,36.9423,263100.0
2013-09-17 11:00:00,49.71,49.72,49.43,49.47,97400.0,36.9349,36.9423,36.7269,36.7566,97400.0
2013-09-17 11:30:00,49.48,49.55,49.39,49.5,100400.0,36.764,36.816,36.6971,36.7789,100400.0
2013-09-17 12:00:00,49.51,49.67,49.48,49.65,52300.0,36.7863,36.9052,36.764,36.8903,52300.0
2013-09-17 12:30:00,49.65,49.65,49.49,49.5,62300.0,36.8903,36.8903,36.7714,36.7789,62300.0
2013-09-17 13:00:00,49.51,49.62,49.47,49.54,53100.0,36.7863,36.868,36.7566,36.8086,53100.0
2013-09-17 13:30:00,49.54,49.66,49.5,49.66,87400.0,36.8086,36.8978,36.7789,36.8978,87400.0
2013-09-17 14:00:00,49.66,49.7,49.58,49.62,88200.0,36.8978,36.9275,36.8383,36.868,88200.0
2013-09-17 14:30:00,49.62,49.86,49.49,49.51,230000.0,36.868,37.0464,36.7714,36.7863,230000.0
2013-09-17 15:00:00,49.51,49.52,49.4,49.45,188700.0,36.7863,36.7937,36.7046,36.7417,188700.0
2013-09-17 15:30:00,49.45,49.47,49.34,49.46,403900.0,36.7417,36.7566,36.66,36.7492,403900.0
2013-09-18 09:30:00,49.49,49.65,49.23,49.59,171200.0,36.7714,36.8903,36.5783,36.8457,171200.0
2013-09-18 10:00:00,49.61,49.84,49.53,49.81,200400.0,36.8606,37.0315,36.8012,37.0092,200400.0
2013-09-18 10:30:00,49.8,50.32,49.75,50.19,371200.0,37.0018,37.3881,36.9646,37.2916,371200.0
2013-09-18 11:00:00,50.17,50.22,49.95,50.01,134600.0,37.2767,37.3138,37.1132,37.1578,134600.0
2013-09-18 11:30:00,50.01,50.05,49.9,49.96,87700.0,37.1578,37.1875,37.0761,37.1207,87700.0
2013-09-18 12:00:00,49.96,50.12,49.93,50.1,79600.0,37.1207,37.2395,37.0984,37.2247,79600.0
2013-09-18 12:30:00,50.1,50.21,50.06,50.21,77000.0,37.2247,37.3064,37.195,37.3064,77000.0
2013-09-18 13:00:00,50.2,50.24,50.16,50.16,160000.0,37.299,37.3287,37.2693,37.2693,160000.0
2013-09-18 13:30:00,50.16,50.31,50.06,50.3,214700.0,37.2693,37.3807,37.195,37.3733,214700.0
2013-09-18 14:00:00,50.31,51.04,50.29,50.93,376200.0,37.3807,37.9231,37.3659,37.8414,376200.0
2013-09-18 14:30:00,50.93,51.04,50.67,51.03,397000.0,37.8414,37.9231,37.6482,37.9157,397000.0
2013-09-18 15:00:00,51.03,51.07,50.85,50.95,285900.0,37.9157,37.9454,37.7819,37.8562,285900.0
2013-09-18 15:30:00,50.94,51.0,50.8,50.85,776200.0,37.8488,37.8934,37.7448,37.7819,776200.0
2013-09-19 09:30:00,50.99,51.1,50.57,50.85,249900.0,37.886,37.9677,37.5739,37.7819,249900.0
2013-09-19 10:00:00,50.83,51.22,50.78,51.22,232400.0,37.7671,38.0569,37.7299,38.0569,232400.0
2013-09-19 10:30:00,51.22,51.25,50.95,50.96,171100.0,38.0569,38.0791,37.8562,37.8637,171100.0
2013-09-19 11:00:00,50.96,51.07,50.93,50.94,244700.0,37.8637,37.9454,37.8414,37.8488,244700.0
2013-09-19 11:30:00,50.94,50.94,50.72,50.8,181800.0,37.8488,37.8488,37.6853,37.7448,181800.0
2013-09-19 12:00:00,50.8,50.91,50.71,50.75,103400.0,37.7448,37.8265,37.6779,37.7076,103400.0
2013-09-19 12:30:00,50.76,50.77,50.54,50.55,101500.0,37.7151,37.7225,37.5516,37.559,101500.0
2013-09-19 13:00:00,50.55,50.61,50.47,50.48,142500.0,37.559,37.6036,37.4996,37.507,142500.0
2013-09-19 13:30:00,50.48,50.48,50.28,50.33,165600.0,37.507,37.507,37.3584,37.3956,165600.0
2013-09-19 14:00:00,50.33,50.4,50.31,50.35,136100.0,37.3956,37.4476,37.3807,37.4104,136100.0
2013-09-19 14:30:00,50.35,50.36,50.26,50.27,100200.0,37.4104,37.4179,37.3436,37.351,100200.0
2013-09-19 15:00:00,50.27,50.32,50.21,50.31,208000.0,37.351,37.3881,37.3064,37.3807,208000.0
2013-09-19 15:30:00,50.3,50.35,50.2,50.2,516600.0,37.3733,37.4104,37.299,37.299,516600.0
2013-09-20 09:30:00,50.19,50.44,50.12,50.19,693500.0,37.2916,37.4773,37.2395,37.2916,693500.0
2013-09-20 10:00:00,50.19,50.29,50.15,50.19,170200.0,37.2916,37.3659,37.2618,37.2916,170200.0
2013-09-20 10:30:00,50.2,50.45,50.2,50.41,89800.0,37.299,37.4847,37.299,37.455,89800.0
2013-09-20 11:00:00,50.39,50.44,50.25,50.3,99100.0,37.4402,37.4773,37.3361,37.3733,99100.0
2013-09-20 11:30:00,50.3,50.3,50.18,50.21,63500.0,37.3733,37.3733,37.2841,37.3064,63500.0
2013-09-20 12:00:00,50.21,50.3,50.19,50.27,98100.0,37.3064,37.3733,37.2916,37.351,98100.0
2013-09-20 12:30:00,50.27,50.28,50.18,50.24,83200.0,37.351,37.3584,37.2841,37.3287,83200.0
2013-09-20 13:00:00,50.23,50.24,50.17,50.2,113900.0,37.3213,37.3287,37.2767,37.299,113900.0
2013-09-20 13:30:00,50.21,50.28,50.16,50.23,51900.0,37.3064,37.3584,37.2693,37.3213,51900.0
2013-09-20 14:00:00,50.23,50.24,50.16,50.21,85000.0,37.3213,37.3287,37.2693,37.3064,85000.0
2013-09-20 14:30:00,50.2,50.27,50.17,50.22,116400.0,37.299,37.351,37.2767,37.3138,116400.0
2013-09-20 15:00:00,50.22,50.28,50.2,50.26,131400.0,37.3138,37.3584,37.299,37.3436,131400.0
2013-09-20 15:30:00,50.27,50.54,50.24,50.43,660400.0,37.351,37.5516,37.3287,37.4699,660400.0
2013-09-23 09:30:00,50.28,50.52,50.18,50.33,243300.0,37.3584,37.5367,37.2841,37.3956,243300.0
2013-09-23 10:00:00,50.35,50.53,50.35,50.39,294500.0,37.4104,37.5442,37.4104,37.4402,294500.0
2013-09-23 10:30:00,50.38,50.44,50.03,50.03,259300.0,37.4327,37.4773,37.1727,37.1727,259300.0
2013-09-23 11:00:00,50.04,50.18,49.91,50.14,603700.0,37.1801,37.2841,37.0835,37.2544,603700.0
2013-09-23 11:30:00,50.14,50.26,50.09,50.15,639800.0,37.2544,37.3436,37.2173,37.2618,639800.0
2013-09-23 12:00:00,50.15,50.19,49.91,49.99,255600.0,37.2618,37.2916,37.0835,37.143,255600.0
2013-09-23 12:30:00,49.98,49.98,49.87,49.96,88600.0,37.1355,37.1355,37.0538,37.1207,88600.0
2013-09-23 13:00:00,49.96,50.03,49.96,50.0,80900.0,37.1207,37.1727,37.1207,37.1504,80900.0
2013-09-23 13:30:00,49.99,50.07,49.98,50.07,134900.0,37.143,37.2024,37.1355,37.2024,134900.0
2013-09-23 14:00:00,50.07,50.07,49.98,49.99,104400.0,37.2024,37.2024,37.1355,37.143,104400.0
2013-09-23 14:30:00,49.99,50.0,49.93,49.98,159700.0,37.143,37.1504,37.0984,37.1355,159700.0
2013-09-23 15:00:00,49.98,50.03,49.92,49.92,186500.0,37.1355,37.1727,37.0909,37.0909,186500.0
2013-09-23 15:30:00,49.93,49.98,49.87,49.89,430800.0,37.0984,37.1355,37.0538,37.0687,430800.0
2013-09-24 09:30:00,49.91,50.09,49.8,50.05,246200.0,37.0835,37.2173,37.0018,37.1875,246200.0
2013-09-24 10:00:00,50.04,50.26,49.94,50.24,248700.0,37.1801,37.3436,37.1058,37.3287,248700.0
2013-09-24 10:30:00,50.24,50.47,50.21,50.36,224600.0,37.3287,37.4996,37.3064,37.4179,224600.0
2013-09-24 11:00:00,50.36,50.46,50.35,50.38,120500.0,37.4179,37.4922,37.4104,37.4327,120500.0
2013-09-24 11:30:00,50.39,50.47,50.32,50.35,110000.0,37.4402,37.4996,37.3881,37.4104,110000.0
2013-09-24 12:00:00,50.34,50.39,50.29,50.31,67300.0,37.403,37.4402,37.3659,37.3807,67300.0
2013-09-24 12:30:00,50.31,50.35,50.27,50.3,75000.0,37.3807,37.4104,37.351,37.3733,75000.0
2013-09-24 13:00:00,50.3,50.33,50.27,50.3,99000.0,37.3733,37.3956,37.351,37.3733,99000.0
2013-09-24 13:30:00,50.31,50.33,50.26,50.31,74000.0,37.3807,37.3956,37.3436,37.3807,74000.0
2013-09-24 14:00:00,50.31,50.36,50.27,50.29,127600.0,37.3807,37.4179,37.351,37.3659,127600.0
2013-09-24 14:30:00,50.29,50.4,50.28,50.34,110100.0,37.3659,37.4476,37.3584,37.403,110100.0
2013-09-24 15:00:00,50.34,50.4,50.33,50.33,183800.0,37.403,37.4476,37.3956,37.3956,183800.0
2013-09-24 15:30:00,50.33,50.38,50.27,50.31,704300.0,37.3956,37.4327,37.351,37.3807,704300.0
2013-09-25 09:30:00,50.07,50.09,49.49,49.7,221700.0,37.4787,37.4937,37.0446,37.2017,221700.0
2013-09-25 10:00:00,49.7,49.72,49.55,49.71,86700.0,37.2017,37.2167,37.0895,37.2092,86700.0
2013-09-25 10:30:00,49.71,49.77,49.56,49.63,80100.0,37.2092,37.2541,37.097,37.1494,80100.0
2013-09-25 11:00:00,49.64,49.78,49.6,49.73,88900.0,37.1568,37.2616,37.1269,37.2242,88900.0
2013-09-25 11:30:00,49.74,49.79,49.69,49.73,75600.0,37.2317,37.2691,37.1943,37.2242,75600.0
2013-09-25 12:00:00,49.72,49.78,49.66,49.75,74700.0,37.2167,37.2616,37.1718,37.2392,74700.0
2013-09-25 12:30:00,49.75,49.76,49.65,49.7,56300.0,37.2392,37.2467,37.1643,37.2017,56300.0
2013-09-25 13:00:00,49.7,49.78,49.68,49.71,55700.0,37.2017,37.2616,37.1868,37.2092,55700.0
2013-09-25 13:30:00,49.71,49.71,49.58,49.64,81800.0,37.2092,37.2092,37.1119,37.1568,81800.0
2013-09-25 14:00:00,49.63,49.71,49.55,49.63,89600.0,37.1494,37.2092,37.0895,37.1494,89600.0
2013-09-25 14:30:00,49.63,49.68,49.59,49.64,70100.0,37.1494,37.1868,37.1194,37.1568,70100.0
2013-09-25 15:00:00,49.65,49.8,49.59,49.64,101600.0,37.1643,37.2766,37.1194,37.1568,101600.0
2013-09-25 15:30:00,49.64,49.66,49.48,49.48,277900.0,37.1568,37.1718,37.0371,37.0371,277900.0
2013-09-26 09:30:00,49.54,49.81,49.51,49.77,103500.0,37.082,37.2841,37.0595,37.2541,103500.0
2013-09-26 10:00:00,49.76,49.81,49.5,49.5,86800.0,37.2467,37.2841,37.052,37.052,86800.0
2013-09-26 10:30:00,49.5,49.51,49.23,49.31,53500.0,37.052,37.0595,36.8499,36.9098,53500.0
2013-09-26 11:00:00,49.31,49.35,48.84,49.01,512900.0,36.9098,36.9398,36.558,36.6853,512900.0
2013-09-26 11:30:00,49.0,49.27,49.0,49.18,156000.0,36.6778,36.8799,36.6778,36.8125,156000.0
2013-09-26 12:00:00,49.18,49.19,49.0,49.05,98500.0,36.8125,36.82,36.6778,36.7152,98500.0
2013-09-26 12:30:00,49.04,49.08,48.91,48.91,85300.0,36.7077,36.7377,36.6104,36.6104,85300.0
2013-09-26 13:00:00,48.9,49.11,48.9,49.1,59100.0,36.6029,36.7601,36.6029,36.7526,59100.0
2013-09-26 13:30:00,49.1,49.13,49.04,49.08,43300.0,36.7526,36.7751,36.7077,36.7377,43300.0
2013-09-26 14:00:00,49.07,49.1,49.01,49.07,53200.0,36.7302,36.7526,36.6853,36.7302,53200.0
2013-09-26 14:30:00,49.07,49.09,49.0,49.08,62200.0,36.7302,36.7451,36.6778,36.7377,62200.0
2013-09-26 15:00:00,49.07,49.13,49.04,49.09,89000.0,36.7302,36.7751,36.7077,36.7451,89000.0
2013-09-26 15:30:00,49.09,49.32,49.08,49.31,197800.0,36.7451,36.9173,36.7377,36.9098,197800.0
2013-09-27 09:30:00,48.97,49.02,48.56,48.64,94000.0,36.6553,36.6928,36.3484,36.4083,94000.0
2013-09-27 10:00:00,48.64,48.64,48.4,48.55,126100.0,36.4083,36.4083,36.2287,36.3409,126100.0
2013-09-27 10:30:00,48.54,48.71,48.53,48.64,80300.0,36.3335,36.4607,36.326,36.4083,80300.0
2013-09-27 11:00:00,48.65,48.69,48.53,48.63,71200.0,36.4158,36.4457,36.326,36.4008,71200.0
2013-09-27 11:30:00,48.64,48.72,48.53,48.55,67300.0,36.4083,36.4682,36.326,36.3409,67300.0
2013-09-27 12:00:00,48.56,48.58,48.47,48.54,45800.0,36.3484,36.3634,36.2811,36.3335,45800.0
2013-09-27 12:30:00,48.55,48.6,48.47,48.52,50800.0,36.3409,36.3784,36.2811,36.3185,50800.0
2013-09-27 13:00:00,48.53,48.63,48.53,48.6,42900.0,36.326,36.4008,36.326,36.3784,42900.0
2013-09-27 13:30:00,48.59,48.59,48.46,48.47,46900.0,36.3709,36.3709,36.2736,36.2811,46900.0
2013-09-27 14:00:00,48.46,48.51,48.36,48.51,99400.0,36.2736,36.311,36.1987,36.311,99400.0
2013-09-27 14:30:00,48.52,48.67,48.5,48.58,91700.0,36.3185,36.4308,36.3035,36.3634,91700.0
2013-09-27 15:00:00,48.58,48.68,48.56,48.67,103400.0,36.3634,36.4383,36.3484,36.4308,103400.0
2013-09-27 15:30:00,48.68,48.85,48.68,48.79,337300.0,36.4383,36.5655,36.4383,36.5206,337300.0
2013-09-30 09:30:00,48.26,48.93,48.09,48.85,153700.0,36.1239,36.6254,35.9966,36.5655,153700.0
2013-09-30 10:00:00,48.87,49.15,48.76,49.11,123300.0,36.5805,36.7901,36.4981,36.7601,123300.0
2013-09-30 10:30:00,49.12,49.41,49.06,49.22,196000.0,36.7676,36.9847,36.7227,36.8425,196000.0
2013-09-30 11:00:00,49.23,49.36,49.2,49.3,87300.0,36.8499,36.9473,36.8275,36.9023,87300.0
2013-09-30 11:30:00,49.3,49.36,49.16,49.19,67800.0,36.9023,36.9473,36.7975,36.82,67800.0
2013-09-30 12:00:00,49.19,49.19,49.07,49.15,39300.0,36.82,36.82,36.7302,36.7901,39300.0
2013-09-30 12:30:00,49.14,49.2,49.1,49.12,42000.0,36.7826,36.8275,36.7526,36.7676,42000.0
2013-09-30 13:00:00,49.12,49.2,49.07,49.1,99800.0,36.7676,36.8275,36.7302,36.7526,99800.0
2013-09-30 13:30:00,49.09,49.16,48.99,49.01,70800.0,36.7451,36.7975,36.6703,36.6853,70800.0
2013-09-30 14:00:00,49.02,49.11,48.98,49.07,42300.0,36.6928,36.7601,36.6628,36.7302,42300.0
2013-09-30 14:30:00,49.06,49.2,49.06,49.11,63900.0,36.7227,36.8275,36.7227,36.7601,63900.0
2013-09-30 15:00:00,49.1,49.1,48.91,48.99,87900.0,36.7526,36.7526,36.6104,36.6703,87900.0
2013-09-30 15:30:00,48.99,49.03,48.91,49.01,291700.0,36.6703,36.7002,36.6104,36.6853,291700.0
2013-10-01 09:30:00,48.89,49.09,48.74,48.97,121000.0,36.5954,36.7451,36.4832,36.6553,121000.0
2013-10-01 10:00:00,48.96,49.0,48.83,48.98,92100.0,36.6478,36.6778,36.5505,36.6628,92100.0
2013-10-01 10:30:00,48.99,49.29,48.98,49.22,97400.0,36.6703,36.8949,36.6628,36.8425,97400.0
2013-10-01 11:00:00,49.21,49.44,49.13,49.42,45900.0,36.835,37.0071,36.7751,36.9922,45900.0
2013-10-01 11:30:00,49.42,49.61,49.41,49.44,124000.0,36.9922,37.1344,36.9847,37.0071,124000.0
2013-10-01 12:00:00,49.43,49.43,49.31,49.37,38500.0,36.9996,36.9996,36.9098,36.9547,38500.0
2013-10-01 12:30:00,49.35,49.35,49.21,49.24,42700.0,36.9398,36.9398,36.835,36.8574,42700.0
2013-10-01 13:00:00,49.23,49.31,49.2,49.21,38400.0,36.8499,36.9098,36.8275,36.835,38400.0
2013-10-01 13:30:00,49.22,49.22,49.11,49.14,60400.0,36.8425,36.8425,36.7601,36.7826,60400.0
2013-10-01 14:00:00,49.13,49.15,48.84,48.86,89000.0,36.7751,36.7901,36.558,36.573,89000.0
2013-10-01 14:30:00,48.87,48.91,48.77,48.86,73400.0,36.5805,36.6104,36.5056,36.573,73400.0
2013-10-01 15:00:00,48.86,48.88,48.78,48.86,90900.0,36.573,36.588,36.5131,36.573,90900.0
2013-10-01 15:30:00,48.86,48.93,48.84,48.92,353700.0,36.573,36.6254,36.558,36.6179,353700.0
2013-10-02 09:30:00,48.66,48.8,48.59,48.76,262900.0,36.4233,36.5281,36.3709,36.4981,262900.0
2013-10-02 10:00:00,48.76,48.77,48.61,48.66,155900.0,36.4981,36.5056,36.3859,36.4233,155900.0
2013-10-02 10:30:00,48.65,49.01,48.63,48.93,176900.0,36.4158,36.6853,36.4008,36.6254,176900.0
2013-10-02 11:00:00,48.94,49.0,48.9,48.96,128500.0,36.6329,36.6778,36.6029,36.6478,128500.0
2013-10-02 11:30:00,48.96,48.97,48.87,48.93,67700.0,36.6478,36.6553,36.5805,36.6254,67700.0
2013-10-02 12:00:00,48.93,48.98,48.86,48.9,72900.0,36.6254,36.6628,36.573,36.6029,72900.0
2013-10-02 12:30:00,48.9,48.96,48.88,48.92,56900.0,36.6029,36.6478,36.588,36.6179,56900.0
2013-10-02 13:00:00,48.93,49.09,48.93,48.98,141500.0,36.6254,36.7451,36.6254,36.6628,141500.0
2013-10-02 13:30:00,48.98,48.99,48.85,48.85,58200.0,36.6628,36.6703,36.5655,36.5655,58200.0
2013-10-02 14:00:00,48.84,48.92,48.83,48.91,53800.0,36.558,36.6179,36.5505,36.6104,53800.0
2013-10-02 14:30:00,48.91,48.93,48.84,48.89,65900.0,36.6104,36.6254,36.558,36.5954,65900.0
2013-10-02 15:00:00,48.88,48.93,48.86,48.9,75100.0,36.588,36.6254,36.573,36.6029,75100.0
2013-10-02 15:30:00,48.89,49.01,48.81,48.83,581600.0,36.5954,36.6853,36.5356,36.5505,581600.0
2013-10-03 09:30:00,48.91,49.11,48.79,48.8,205500.0,36.6104,36.7601,36.5206,36.5281,205500.0
2013-10-03 10:00:00,48.8,48.81,48.44,48.54,151800.0,36.5281,36.5356,36.2586,36.3335,151800.0
2013-10-03 10:30:00,48.53,48.53,48.42,48.43,73200.0,36.326,36.326,36.2436,36.2511,73200.0
2013-10-03 11:00:00,48.43,48.54,48.4,48.45,86500.0,36.2511,36.3335,36.2287,36.2661,86500.0
2013-10-03 11:30:00,48.44,48.53,48.26,48.29,87600.0,36.2586,36.326,36.1239,36.1463,87600.0
2013-10-03 12:00:00,48.28,48.34,48.18,48.34,65100.0,36.1388,36.1838,36.064,36.1838,65100.0
2013-10-03 12:30:00,48.35,48.64,48.35,48.54,130200.0,36.1912,36.4083,36.1912,36.3335,130200.0
2013-10-03 13:00:00,48.55,48.66,48.47,48.65,109400.0,36.3409,36.4233,36.2811,36.4158,109400.0
2013-10-03 13:30:00,48.66,48.68,48.51,48.54,112000.0,36.4233,36.4383,36.311,36.3335,112000.0
2013-10-03 14:00:00,48.54,48.54,48.22,48.4,122400.0,36.3335,36.3335,36.0939,36.2287,122400.0
2013-10-03 14:30:00,48.4,48.53,48.36,48.5,72100.0,36.2287,36.326,36.1987,36.3035,72100.0
2013-10-03 15:00:00,48.5,48.52,48.44,48.52,102200.0,36.3035,36.3185,36.2586,36.3185,102200.0
2013-10-03 15:30:00,48.51,48.56,48.4,48.43,385200.0,36.311,36.3484,36.2287,36.2511,385200.0
2013-10-04 09:30:00,48.44,48.57,48.2,48.55,172100.0,36.2586,36.3559,36.079,36.3409,172100.0
2013-10-04 10:00:00,48.55,48.59,48.33,48.37,83600.0,36.3409,36.3709,36.1763,36.2062,83600.0
2013-10-04 10:30:00,48.36,48.5,48.31,48.38,71200.0,36.1987,36.3035,36.1613,36.2137,71200.0
2013-10-04 11:00:00,48.39,48.45,48.34,48.37,56600.0,36.2212,36.2661,36.1838,36.2062,56600.0
2013-10-04 11:30:00,48.37,48.49,48.37,48.49,45800.0,36.2062,36.296,36.2062,36.296,45800.0
2013-10-04 12:00:00,48.49,48.69,48.45,48.67,46000.0,36.296,36.4457,36.2661,36.4308,46000.0
2013-10-04 12:30:00,48.68,48.73,48.61,48.64,26400.0,36.4383,36.4757,36.3859,36.4083,26400.0
2013-10-04 13:00:00,48.64,48.75,48.64,48.74,34000.0,36.4083,36.4906,36.4083,36.4832,34000.0
2013-10-04 13:30:00,48.75,48.77,48.7,48.73,53600.0,36.4906,36.5056,36.4532,36.4757,53600.0
2013-10-04 14:00:00,48.73,48.84,48.73,48.84,67500.0,36.4757,36.558,36.4757,36.558,67500.0
2013-10-04 14:30:00,48.84,48.88,48.78,48.85,55400.0,36.558,36.588,36.5131,36.5655,55400.0
2013-10-04 15:00:00,48.86,48.86,48.71,48.73,76300.0,36.573,36.573,36.4607,36.4757,76300.0
2013-10-04 15:30:00,48.73,48.79,48.61,48.78,423900.0,36.4757,36.5206,36.3859,36.5131,423900.0
2013-10-07 09:30:00,48.32,48.51,48.0,48.34,69600.0,36.1688,36.311,35.9293,36.1838,69600.0
2013-10-07 10:00:00,48.34,48.55,48.31,48.53,55600.0,36.1838,36.3409,36.1613,36.326,55600.0
2013-10-07 10:30:00,48.53,48.7,48.46,48.67,64300.0,36.326,36.4532,36.2736,36.4308,64300.0
2013-10-07 11:00:00,48.67,48.67,48.52,48.6,45500.0,36.4308,36.4308,36.3185,36.3784,45500.0
2013-10-07 11:30:00,48.6,48.66,48.54,48.57,40000.0,36.3784,36.4233,36.3335,36.3559,40000.0
2013-10-07 12:00:00,48.56,48.59,48.53,48.54,37500.0,36.3484,36.3709,36.326,36.3335,37500.0
2013-10-07 12:30:00,48.53,48.59,48.47,48.56,56400.0,36.326,36.3709,36.2811,36.3484,56400.0
2013-10-07 13:00:00,48.56,48.61,48.54,48.55,42100.0,36.3484,36.3859,36.3335,36.3409,42100.0
2013-10-07 13:30:00,48.55,48.7,48.53,48.7,66300.0,36.3409,36.4532,36.326,36.4532,66300.0
2013-10-07 14:00:00,48.7,48.79,48.66,48.78,75600.0,36.4532,36.5206,36.4233,36.5131,75600.0
2013-10-07 14:30:00,48.78,48.82,48.76,48.81,58600.0,36.5131,36.543,36.4981,36.5356,58600.0
2013-10-07 15:00:00,48.81,48.83,48.73,48.77,111000.0,36.5356,36.5505,36.4757,36.5056,111000.0
2013-10-07 15:30:00,48.77,48.77,48.53,48.55,329400.0,36.5056,36.5056,36.326,36.3409,329400.0
2013-10-08 09:30:00,48.57,48.71,48.41,48.7,121700.0,36.3559,36.4607,36.2362,36.4532,121700.0
2013-10-08 10:00:00,48.7,48.75,48.47,48.64,94600.0,36.4532,36.4906,36.2811,36.4083,94600.0
2013-10-08 10:30:00,48.65,48.66,48.38,48.41,80800.0,36.4158,36.4233,36.2137,36.2362,80800.0
2013-10-08 11:00:00,48.4,48.4,48.2,48.29,86300.0,36.2287,36.2287,36.079,36.1463,86300.0
2013-10-08 11:30:00,48.29,48.29,48.03,48.14,61500.0,36.1463,36.1463,35.9517,36.034,61500.0
2013-10-08 12:00:00,48.14,48.14,48.01,48.05,51300.0,36.034,36.034,35.9367,35.9667,51300.0
2013-10-08 12:30:00,48.05,48.15,47.96,48.13,71400.0,35.9667,36.0415,35.8993,36.0266,71400.0
2013-10-08 13:00:00,48.13,48.17,48.02,48.11,43600.0,36.0266,36.0565,35.9442,36.0116,43600.0
2013-10-08 13:30:00,48.1,48.14,47.98,47.98,40000.0,36.0041,36.034,35.9143,35.9143,40000.0
2013-10-08 14:00:00,47.99,48.09,47.88,48.06,66100.0,35.9218,35.9966,35.8394,35.9742,66100.0
2013-10-08 14:30:00,48.05,48.13,47.98,48.12,89200.0,35.9667,36.0266,35.9143,36.0191,89200.0
2013-10-08 15:00:00,48.12,48.28,48.03,48.27,116300.0,36.0191,36.1388,35.9517,36.1314,116300.0
2013-10-08 15:30:00,48.26,48.28,47.99,48.03,295700.0,36.1239,36.1388,35.9218,35.9517,295700.0
2013-10-09 09:30:00,48.2,48.2,47.81,48.0,73700.0,36.079,36.079,35.787,35.9293,73700.0
2013-10-09 10:00:00,47.97,48.02,47.79,47.91,100800.0,35.9068,35.9442,35.7721,35.8619,100800.0
2013-10-09 10:30:00,47.91,47.91,47.68,47.68,71400.0,35.8619,35.8619,35.6897,35.6897,71400.0
2013-10-09 11:00:00,47.69,47.71,47.37,47.48,139800.0,35.6972,35.7122,35.4577,35.54,139800.0
2013-10-09 11:30:00,47.48,47.6,47.44,47.6,73200.0,35.54,35.6298,35.5101,35.6298,73200.0
2013-10-09 12:00:00,47.6,47.66,47.57,47.58,62700.0,35.6298,35.6748,35.6074,35.6149,62700.0
2013-10-09 12:30:00,47.59,47.63,47.53,47.53,59700.0,35.6224,35.6523,35.5774,35.5774,59700.0
2013-10-09 13:00:00,47.54,47.8,47.52,47.76,98300.0,35.5849,35.7795,35.57,35.7496,98300.0
2013-10-09 13:30:00,47.76,47.84,47.7,47.76,102400.0,35.7496,35.8095,35.7047,35.7496,102400.0
2013-10-09 14:00:00,47.75,47.78,47.61,47.72,145600.0,35.7421,35.7646,35.6373,35.7197,145600.0
2013-10-09 14:30:00,47.72,47.82,47.69,47.8,79600.0,35.7197,35.7945,35.6972,35.7795,79600.0
2013-10-09 15:00:00,47.8,47.84,47.71,47.74,145500.0,35.7795,35.8095,35.7122,35.7346,145500.0
2013-10-09 15:30:00,47.75,47.81,47.54,47.59,404300.0,35.7421,35.787,35.5849,35.6224,404300.0
2013-10-10 09:30:00,47.95,48.1,47.91,48.0,141100.0,35.8918,36.0041,35.8619,35.9293,141100.0
2013-10-10 10:00:00,48.0,48.34,47.98,48.2,162800.0,35.9293,36.1838,35.9143,36.079,162800.0
2013-10-10 10:30:00,48.2,48.24,48.16,48.16,135400.0,36.079,36.1089,36.049,36.049,135400.0
2013-10-10 11:00:00,48.16,48.21,48.08,48.11,88400.0,36.049,36.0864,35.9891,36.0116,88400.0
2013-10-10 11:30:00,48.11,48.24,48.08,48.2,143700.0,36.0116,36.1089,35.9891,36.079,143700.0
2013-10-10 12:00:00,48.19,48.28,48.19,48.25,124900.0,36.0715,36.1388,36.0715,36.1164,124900.0
2013-10-10 12:30:00,48.24,48.3,48.22,48.28,71500.0,36.1089,36.1538,36.0939,36.1388,71500.0
2013-10-10 13:00:00,48.28,48.29,48.21,48.23,61400.0,36.1388,36.1463,36.0864,36.1014,61400.0
2013-10-10 13:30:00,48.23,48.26,48.2,48.23,92200.0,36.1014,36.1239,36.079,36.1014,92200.0
2013-10-10 14:00:00,48.23,48.24,48.14,48.14,98000.0,36.1014,36.1089,36.034,36.034,98000.0
2013-10-10 14:30:00,48.13,48.2,48.11,48.2,84900.0,36.0266,36.079,36.0116,36.079,84900.0
2013-10-10 15:00:00,48.19,48.41,48.18,48.32,197800.0,36.0715,36.2362,36.064,36.1688,197800.0
2013-10-10 15:30:00,48.33,48.37,48.18,48.37,407400.0,36.1763,36.2062,36.064,36.2062,407400.0
2013-10-11 09:30:00,48.34,48.84,48.29,48.82,102200.0,36.1838,36.558,36.1463,36.543,102200.0
2013-10-11 10:00:00,48.84,48.88,48.78,48.81,107700.0,36.558,36.588,36.5131,36.5356,107700.0
2013-10-11 10:30:00,48.8,48.95,48.76,48.93,86100.0,36.5281,36.6404,36.4981,36.6254,86100.0
2013-10-11 11:00:00,48.92,48.94,48.71,48.74,117700.0,36.6179,36.6329,36.4607,36.4832,117700.0
2013-10-11 11:30:00,48.73,48.92,48.73,48.92,58900.0,36.4757,36.6179,36.4757,36.6179,58900.0
2013-10-11 12:00:00,48.91,49.05,48.91,48.97,48500.0,36.6104,36.7152,36.6104,36.6553,48500.0
2013-10-11 12:30:00,48.96,49.07,48.95,49.03,37700.0,36.6478,36.7302,36.6404,36.7002,37700.0
2013-10-11 13:00:00,49.02,49.09,48.87,48.9,39200.0,36.6928,36.7451,36.5805,36.6029,39200.0
2013-10-11 13:30:00,48.89,48.95,48.81,48.86,48700.0,36.5954,36.6404,36.5356,36.573,48700.0
2013-10-11 14:00:00,48.86,49.04,48.82,48.92,63600.0,36.573,36.7077,36.543,36.6179,63600.0
2013-10-11 14:30:00,48.92,48.94,48.84,48.88,68100.0,36.6179,36.6329,36.558,36.588,68100.0
2013-10-11 15:00:00,48.89,48.89,48.73,48.77,90800.0,36.5954,36.5954,36.4757,36.5056,90800.0
2013-10-11 15:30:00,48.78,48.93,48.7,48.92,273900.0,36.5131,36.6254,36.4532,36.6179,273900.0
2013-10-14 09:30:00,48.58,49.13,48.58,49.0,112300.0,36.3634,36.7751,36.3634,36.6778,112300.0
2013-10-14 10:00:00,48.99,49.13,48.82,49.12,72100.0,36.6703,36.7751,36.543,36.7676,72100.0
2013-10-14 10:30:00,49.11,49.14,48.95,49.07,77000.0,36.7601,36.7826,36.6404,36.7302,77000.0
2013-10-14 11:00:00,49.07,49.07,48.98,49.06,43400.0,36.7302,36.7302,36.6628,36.7227,43400.0
2013-10-14 11:30:00,49.06,49.18,49.06,49.15,52200.0,36.7227,36.8125,36.7227,36.7901,52200.0
2013-10-14 12:00:00,49.14,49.22,49.06,49.09,48300.0,36.7826,36.8425,36.7227,36.7451,48300.0
2013-10-14 12:30:00,49.1,49.17,49.08,49.15,80100.0,36.7526,36.805,36.7377,36.7901,80100.0
2013-10-14 13:00:00,49.16,49.34,49.11,49.27,59200.0,36.7975,36.9323,36.7601,36.8799,59200.0
2013-10-14 13:30:00,49.26,49.39,49.25,49.3,31200.0,36.8724,36.9697,36.8649,36.9023,31200.0
2013-10-14 14:00:00,49.3,49.48,49.28,49.41,83100.0,36.9023,37.0371,36.8874,36.9847,83100.0
2013-10-14 14:30:00,49.4,49.48,49.29,49.36,83500.0,36.9772,37.0371,36.8949,36.9473,83500.0
2013-10-14 15:00:00,49.35,49.48,49.28,49.37,95700.0,36.9398,37.0371,36.8874,36.9547,95700.0
2013-10-14 15:30:00,49.37,49.44,49.11,49.28,365000.0,36.9547,37.0071,36.7601,36.8874,365000.0
2013-10-15 09:30:00,49.24,50.0,49.24,49.99,204100.0,36.8574,37.4263,36.8574,37.4188,204100.0
2013-10-15 10:00:00,49.99,50.2,49.79,50.19,186500.0,37.4188,37.576,37.2691,37.5685,186500.0
2013-10-15 10:30:00,50.19,50.29,49.75,49.83,177000.0,37.5685,37.6434,37.2392,37.2991,177000.0
2013-10-15 11:00:00,49.82,50.17,49.79,50.1,123400.0,37.2916,37.5536,37.2691,37.5012,123400.0
2013-10-15 11:30:00,50.09,50.1,49.86,49.99,80000.0,37.4937,37.5012,37.3215,37.4188,80000.0
2013-10-15 12:00:00,49.97,50.0,49.83,49.87,210400.0,37.4039,37.4263,37.2991,37.329,210400.0
2013-10-15 12:30:00,49.86,49.92,49.78,49.8,87100.0,37.3215,37.3664,37.2616,37.2766,87100.0
2013-10-15 13:00:00,49.81,49.93,49.8,49.81,46700.0,37.2841,37.3739,37.2766,37.2841,46700.0
2013-10-15 13:30:00,49.81,49.88,49.76,49.84,55500.0,37.2841,37.3365,37.2467,37.3065,55500.0
2013-10-15 14:00:00,49.84,49.86,49.49,49.49,148500.0,37.3065,37.3215,37.0446,37.0446,148500.0
2013-10-15 14:30:00,49.5,49.5,49.26,49.44,174700.0,37.052,37.052,36.8724,37.0071,174700.0
2013-10-15 15:00:00,49.45,49.72,49.38,49.68,160000.0,37.0146,37.2167,36.9622,37.1868,160000.0
2013-10-15 15:30:00,49.68,49.68,49.42,49.47,346100.0,37.1868,37.1868,36.9922,37.0296,346100.0
2013-10-16 09:30:00,50.06,50.3,49.72,50.2,198100.0,37.4712,37.6509,37.2167,37.576,198100.0
2013-10-16 10:00:00,50.21,50.33,49.8,49.8,146800.0,37.5835,37.6733,37.2766,37.2766,146800.0
2013-10-16 10:30:00,49.8,49.91,49.59,49.72,145700.0,37.2766,37.3589,37.1194,37.2167,145700.0
2013-10-16 11:00:00,49.71,49.74,49.63,49.64,111900.0,37.2092,37.2317,37.1494,37.1568,111900.0
2013-10-16 11:30:00,49.65,49.72,49.65,49.69,73900.0,37.1643,37.2167,37.1643,37.1943,73900.0
2013-10-16 12:00:00,49.7,49.74,49.55,49.56,80900.0,37.2017,37.2317,37.0895,37.097,80900.0
2013-10-16 12:30:00,49.55,49.66,49.5,49.61,90800.0,37.0895,37.1718,37.052,37.1344,90800.0
2013-10-16 13:00:00,49.61,49.85,49.61,49.85,79600.0,37.1344,37.314,37.1344,37.314,79600.0
2013-10-16 13:30:00,49.85,49.86,49.69,49.71,62000.0,37.314,37.3215,37.1943,37.2092,62000.0
2013-10-16 14:00:00,49.71,49.74,49.59,49.6,83100.0,37.2092,37.2317,37.1194,37.1269,83100.0
2013-10-16 14:30:00,49.61,49.72,49.51,49.69,106000.0,37.1344,37.2167,37.0595,37.1943,106000.0
2013-10-16 15:00:00,49.68,49.8,49.64,49.72,147500.0,37.1868,37.2766,37.1568,37.2167,147500.0
2013-10-16 15:30:00,49.72,49.85,49.56,49.85,356800.0,37.2167,37.314,37.097,37.314,356800.0
2013-10-17 09:30:00,49.97,50.82,49.3,50.47,293700.0,37.4039,38.0401,36.9023,37.7781,293700.0
2013-10-17 10:00:00,50.42,50.59,50.13,50.23,233600.0,37.7407,37.8679,37.5236,37.5985,233600.0
2013-10-17 10:30:00,50.23,50.4,50.03,50.25,178000.0,37.5985,37.7257,37.4488,37.6134,178000.0
2013-10-17 11:00:00,50.22,50.27,50.13,50.21,120900.0,37.591,37.6284,37.5236,37.5835,120900.0
2013-10-17 11:30:00,50.22,50.51,50.17,50.46,124000.0,37.591,37.8081,37.5536,37.7706,124000.0
2013-10-17 12:00:00,50.46,50.5,50.31,50.44,96600.0,37.7706,37.8006,37.6583,37.7557,96600.0
2013-10-17 12:30:00,50.45,50.49,50.38,50.4,113400.0,37.7631,37.7931,37.7107,37.7257,113400.0
2013-10-17 13:00:00,50.4,50.45,50.37,50.4,158300.0,37.7257,37.7631,37.7033,37.7257,158300.0
2013-10-17 13:30:00,50.4,50.49,50.4,50.46,204200.0,37.7257,37.7931,37.7257,37.7706,204200.0
2013-10-17 14:00:00,50.45,50.71,50.45,50.5,188000.0,37.7631,37.9578,37.7631,37.8006,188000.0
2013-10-17 14:30:00,50.49,50.66,50.4,50.65,134500.0,37.7931,37.9203,37.7257,37.9128,134500.0
2013-10-17 15:00:00,50.64,50.67,50.45,50.66,141000.0,37.9054,37.9278,37.7631,37.9203,141000.0
2013-10-17 15:30:00,50.65,50.94,50.65,50.77,385900.0,37.9128,38.1299,37.9128,38.0027,385900.0
2013-10-18 09:30:00,50.99,50.99,50.5,50.67,248700.0,38.1673,38.1673,37.8006,37.9278,248700.0
2013-10-18 10:00:00,50.69,50.84,50.66,50.78,82100.0,37.9428,38.0551,37.9203,38.0102,82100.0
2013-10-18 10:30:00,50.79,50.85,50.66,50.73,95800.0,38.0176,38.0626,37.9203,37.9727,95800.0
2013-10-18 11:00:00,50.74,50.93,50.71,50.9,100300.0,37.9802,38.1224,37.9578,38.1,100300.0
2013-10-18 11:30:00,50.9,50.96,50.82,50.82,66600.0,38.1,38.1449,38.0401,38.0401,66600.0
2013-10-18 12:00:00,50.82,51.12,50.76,51.1,146300.0,38.0401,38.2647,37.9952,38.2497,146300.0
2013-10-18 12:30:00,51.1,51.12,51.08,51.11,69500.0,38.2497,38.2647,38.2347,38.2572,69500.0
2013-10-18 13:00:00,51.11,51.24,51.11,51.23,67900.0,38.2572,38.3545,38.2572,38.347,67900.0
2013-10-18 13:30:00,51.23,51.24,51.18,51.24,84300.0,38.347,38.3545,38.3096,38.3545,84300.0
2013-10-18 14:00:00,51.25,51.25,51.15,51.17,86600.0,38.362,38.362,38.2871,38.3021,86600.0
2013-10-18 14:30:00,51.17,51.21,51.08,51.09,102100.0,38.3021,38.332,38.2347,38.2422,102100.0
2013-10-18 15:00:00,51.08,51.16,51.07,51.16,171100.0,38.2347,38.2946,38.2272,38.2946,171100.0
2013-10-18 15:30:00,51.16,51.24,51.02,51.09,549700.0,38.2946,38.3545,38.1898,38.2422,549700.0
2013-10-21 09:30:00,51.18,51.47,51.07,51.43,109000.0,38.3096,38.5266,38.2272,38.4967,109000.0
2013-10-21 10:00:00,51.42,51.49,51.28,51.28,118800.0,38.4892,38.5416,38.3844,38.3844,118800.0
2013-10-21 10:30:00,51.27,51.29,50.94,50.94,66200.0,38.3769,38.3919,38.1299,38.1299,66200.0
2013-10-21 11:00:00,50.95,50.98,50.77,50.82,101600.0,38.1374,38.1599,38.0027,38.0401,101600.0
2013-10-21 11:30:00,50.82,50.85,50.65,50.67,207100.0,38.0401,38.0626,37.9128,37.9278,207100.0
2013-10-21 12:00:00,50.67,50.72,50.62,50.62,140800.0,37.9278,37.9652,37.8904,37.8904,140800.0
2013-10-21 12:30:00,50.61,50.66,50.47,50.51,167000.0,37.8829,37.9203,37.7781,37.8081,167000.0
2013-10-21 13:00:00,50.51,50.56,50.42,50.43,96600.0,37.8081,37.8455,37.7407,37.7482,96600.0
2013-10-21 13:30:00,50.43,50.49,50.38,50.45,108200.0,37.7482,37.7931,37.7107,37.7631,108200.0
2013-10-21 14:00:00,50.45,50.61,50.42,50.61,125100.0,37.7631,37.8829,37.7407,37.8829,125100.0
2013-10-21 14:30:00,50.61,50.68,50.58,50.66,110200.0,37.8829,37.9353,37.8605,37.9203,110200.0
2013-10-21 15:00:00,50.66,50.69,50.6,50.61,101600.0,37.9203,37.9428,37.8754,37.8829,101600.0
2013-10-21 15:30:00,50.61,50.73,50.6,50.72,255400.0,37.8829,37.9727,37.8754,37.9652,255400.0
2013-10-22 09:30:00,50.91,51.15,50.83,51.11,98000.0,38.1075,38.2871,38.0476,38.2572,98000.0
2013-10-22 10:00:00,51.1,51.35,51.1,51.26,65100.0,38.2497,38.4368,38.2497,38.3694,65100.0
2013-10-22 10:30:00,51.25,51.29,51.05,51.12,116600.0,38.362,38.3919,38.2123,38.2647,116600.0
2013-10-22 11:00:00,51.11,51.28,51.09,51.2,97900.0,38.2572,38.3844,38.2422,38.3245,97900.0
2013-10-22 11:30:00,51.2,51.35,51.16,51.29,126600.0,38.3245,38.4368,38.2946,38.3919,126600.0
2013-10-22 12:00:00,51.27,51.33,51.2,51.3,67800.0,38.3769,38.4218,38.3245,38.3994,67800.0
2013-10-22 12:30:00,51.29,51.31,51.16,51.28,94400.0,38.3919,38.4069,38.2946,38.3844,94400.0
2013-10-22 13:00:00,51.28,51.29,51.22,51.25,43700.0,38.3844,38.3919,38.3395,38.362,43700.0
2013-10-22 13:30:00,51.24,51.32,51.22,51.29,67300.0,38.3545,38.4144,38.3395,38.3919,67300.0
2013-10-22 14:00:00,51.29,51.36,51.25,51.3,88700.0,38.3919,38.4443,38.362,38.3994,88700.0
2013-10-22 14:30:00,51.3,51.5,51.27,51.47,103300.0,38.3994,38.5491,38.3769,38.5266,103300.0
2013-10-22 15:00:00,51.48,51.63,51.47,51.56,113400.0,38.5341,38.6464,38.5266,38.594,113400.0
2013-10-22 15:30:00,51.55,51.56,51.36,51.38,348700.0,38.5865,38.594,38.4443,38.4593,348700.0
2013-10-23 09:30:00,51.01,51.04,50.52,50.53,107700.0,38.1823,38.2048,37.8155,37.823,107700.0
2013-10-23 10:00:00,50.54,50.84,50.42,50.81,130900.0,37.8305,38.0551,37.7407,38.0326,130900.0
2013-10-23 10:30:00,50.81,51.04,50.77,51.0,90000.0,38.0326,38.2048,38.0027,38.1748,90000.0
2013-10-23 11:00:00,51.0,51.18,50.94,51.04,73400.0,38.1748,38.3096,38.1299,38.2048,73400.0
2013-10-23 11:30:00,51.04,51.19,51.03,51.16,75700.0,38.2048,38.3171,38.1973,38.2946,75700.0
2013-10-23 12:00:00,51.16,51.18,51.07,51.17,61900.0,38.2946,38.3096,38.2272,38.3021,61900.0
2013-10-23 12:30:00,51.17,51.3,51.16,51.29,51100.0,38.3021,38.3994,38.2946,38.3919,51100.0
2013-10-23 13:00:00,51.28,51.36,51.23,51.33,44000.0,38.3844,38.4443,38.347,38.4218,44000.0
2013-10-23 13:30:00,51.34,51.38,51.18,51.23,48000.0,38.4293,38.4593,38.3096,38.347,48000.0
2013-10-23 14:00:00,51.23,51.26,51.16,51.22,43300.0,38.347,38.3694,38.2946,38.3395,43300.0
2013-10-23 14:30:00,51.21,51.35,51.2,51.24,65400.0,38.332,38.4368,38.3245,38.3545,65400.0
2013-10-23 15:00:00,51.23,51.32,51.15,51.15,96600.0,38.347,38.4144,38.2871,38.2871,96600.0
2013-10-23 15:30:00,51.16,51.27,51.13,51.17,167500.0,38.2946,38.3769,38.2721,38.3021,167500.0
2013-10-24 09:30:00,51.44,51.66,51.33,51.35,87200.0,38.5042,38.6689,38.4218,38.4368,87200.0
2013-10-24 10:00:00,51.35,51.63,51.26,51.53,137700.0,38.4368,38.6464,38.3694,38.5716,137700.0
2013-10-24 10:30:00,51.52,51.68,51.48,51.67,104300.0,38.5641,38.6838,38.5341,38.6763,104300.0
2013-10-24 11:00:00,51.67,51.76,51.61,51.73,61900.0,38.6763,38.7437,38.6314,38.7213,61900.0
2013-10-24 11:30:00,51.73,51.78,51.64,51.78,54600.0,38.7213,38.7587,38.6539,38.7587,54600.0
2013-10-24 12:00:00,51.78,51.8,51.69,51.69,44600.0,38.7587,38.7737,38.6913,38.6913,44600.0
2013-10-24 12:30:00,51.69,51.71,51.53,51.67,33400.0,38.6913,38.7063,38.5716,38.6763,33400.0
2013-10-24 13:00:00,51.67,51.67,51.58,51.67,47900.0,38.6763,38.6763,38.609,38.6763,47900.0
2013-10-24 13:30:00,51.65,51.65,51.55,51.58,45400.0,38.6614,38.6614,38.5865,38.609,45400.0
2013-10-24 14:00:00,51.58,51.61,51.49,51.49,56900.0,38.609,38.6314,38.5416,38.5416,56900.0
2013-10-24 14:30:00,51.49,51.56,51.49,51.53,54400.0,38.5416,38.594,38.5416,38.5716,54400.0
2013-10-24 15:00:00,51.54,51.56,51.41,51.41,91100.0,38.579,38.594,38.4817,38.4817,91100.0
2013-10-24 15:30:00,51.42,51.45,51.35,51.36,274000.0,38.4892,38.5117,38.4368,38.4443,274000.0
2013-10-25 09:30:00,51.39,51.44,51.15,51.2,91400.0,38.4668,38.5042,38.2871,38.3245,91400.0
2013-10-25 10:00:00,51.2,51.27,51.11,51.15,94200.0,38.3245,38.3769,38.2572,38.2871,94200.0
2013-10-25 10:30:00,51.16,51.27,51.13,51.26,106200.0,38.2946,38.3769,38.2721,38.3694,106200.0
2013-10-25 11:00:00,51.27,51.33,51.16,51.2,57900.0,38.3769,38.4218,38.2946,38.3245,57900.0
2013-10-25 11:30:00,51.2,51.3,51.1,51.2,68200.0,38.3245,38.3994,38.2497,38.3245,68200.0
2013-10-25 12:00:00,51.2,51.3,51.17,51.3,40800.0,38.3245,38.3994,38.3021,38.3994,40800.0
2013-10-25 12:30:00,51.3,51.34,51.27,51.34,28600.0,38.3994,38.4293,38.3769,38.4293,28600.0
2013-10-25 13:00:00,51.35,51.38,51.25,51.25,53500.0,38.4368,38.4593,38.362,38.362,53500.0
2013-10-25 13:30:00,51.25,51.34,51.23,51.32,30600.0,38.362,38.4293,38.347,38.4144,30600.0
2013-10-25 14:00:00,51.32,51.37,51.29,51.33,54200.0,38.4144,38.4518,38.3919,38.4218,54200.0
2013-10-25 14:30:00,51.33,51.38,51.29,51.32,49900.0,38.4218,38.4593,38.3919,38.4144,49900.0
2013-10-25 15:00:00,51.33,51.33,51.2,51.28,86700.0,38.4218,38.4218,38.3245,38.3844,86700.0
2013-10-25 15:30:00,51.28,51.42,51.27,51.42,241100.0,38.3844,38.4892,38.3769,38.4892,241100.0
2013-10-28 09:30:00,51.25,51.45,51.11,51.27,67400.0,38.362,38.5117,38.2572,38.3769,67400.0
2013-10-28 10:00:00,51.26,51.51,51.2,51.43,58800.0,38.3694,38.5566,38.3245,38.4967,58800.0
2013-10-28 10:30:00,51.41,51.42,51.01,51.02,50400.0,38.4817,38.4892,38.1823,38.1898,50400.0
2013-10-28 11:00:00,51.02,51.08,50.94,51.08,44500.0,38.1898,38.2347,38.1299,38.2347,44500.0
2013-10-28 11:30:00,51.07,51.08,50.93,51.02,44800.0,38.2272,38.2347,38.1224,38.1898,44800.0
2013-10-28 12:00:00,51.02,51.03,50.93,50.98,33600.0,38.1898,38.1973,38.1224,38.1599,33600.0
2013-10-28 12:30:00,50.97,51.1,50.93,51.1,22900.0,38.1524,38.2497,38.1224,38.2497,22900.0
2013-10-28 13:00:00,51.09,51.13,51.03,51.05,28000.0,38.2422,38.2721,38.1973,38.2123,28000.0
2013-10-28 13:30:00,51.05,51.09,51.01,51.09,58100.0,38.2123,38.2422,38.1823,38.2422,58100.0
2013-10-28 14:00:00,51.09,51.13,51.03,51.1,69000.0,38.2422,38.2721,38.1973,38.2497,69000.0
2013-10-28 14:30:00,51.12,51.14,51.07,51.12,66300.0,38.2647,38.2796,38.2272,38.2647,66300.0
2013-10-28 15:00:00,51.11,51.12,51.0,51.02,73400.0,38.2572,38.2647,38.1748,38.1898,73400.0
2013-10-28 15:30:00,51.02,51.14,50.97,51.14,216400.0,38.1898,38.2796,38.1524,38.2796,216400.0
2013-10-29 09:30:00,51.29,51.57,51.22,51.49,97600.0,38.3919,38.6015,38.3395,38.5416,97600.0
2013-10-29 10:00:00,51.45,51.56,51.36,51.51,60100.0,38.5117,38.594,38.4443,38.5566,60100.0
2013-10-29 10:30:00,51.55,51.6,51.4,51.41,45700.0,38.5865,38.6239,38.4742,38.4817,45700.0
2013-10-29 11:00:00,51.4,51.43,51.19,51.21,63400.0,38.4742,38.4967,38.3171,38.332,63400.0
2013-10-29 11:30:00,51.21,51.21,51.1,51.18,57100.0,38.332,38.332,38.2497,38.3096,57100.0
2013-10-29 12:00:00,51.19,51.26,51.13,51.23,97100.0,38.3171,38.3694,38.2721,38.347,97100.0
2013-10-29 12:30:00,51.24,51.28,51.2,51.22,57000.0,38.3545,38.3844,38.3245,38.3395,57000.0
2013-10-29 13:00:00,51.21,51.22,51.03,51.05,60300.0,38.332,38.3395,38.1973,38.2123,60300.0
2013-10-29 13:30:00,51.06,51.14,51.06,51.13,52000.0,38.2197,38.2796,38.2197,38.2721,52000.0
2013-10-29 14:00:00,51.13,51.16,51.1,51.14,64800.0,38.2721,38.2946,38.2497,38.2796,64800.0
2013-10-29 14:30:00,51.16,51.22,51.14,51.18,52100.0,38.2946,38.3395,38.2796,38.3096,52100.0
2013-10-29 15:00:00,51.18,51.52,51.16,51.51,284500.0,38.3096,38.5641,38.2946,38.5566,284500.0
2013-10-29 15:30:00,51.51,51.56,51.34,51.54,364300.0,38.5566,38.594,38.4293,38.579,364300.0
2013-10-30 09:30:00,51.49,51.55,51.25,51.48,115400.0,38.5416,38.5865,38.362,38.5341,115400.0
2013-10-30 10:00:00,51.5,51.51,51.33,51.47,68600.0,38.5491,38.5566,38.4218,38.5266,68600.0
2013-10-30 10:30:00,51.47,51.47,51.35,51.4,43100.0,38.5266,38.5266,38.4368,38.4742,43100.0
2013-10-30 11:00:00,51.41,51.49,51.37,51.37,56300.0,38.4817,38.5416,38.4518,38.4518,56300.0
2013-10-30 11:30:00,51.37,51.45,51.33,51.39,52400.0,38.4518,38.5117,38.4218,38.4668,52400.0
2013-10-30 12:00:00,51.38,51.4,51.33,51.36,46400.0,38.4593,38.4742,38.4218,38.4443,46400.0
2013-10-30 12:30:00,51.38,51.55,51.35,51.55,36400.0,38.4593,38.5865,38.4368,38.5865,36400.0
2013-10-30 13:00:00,51.56,51.57,51.51,51.55,58600.0,38.594,38.6015,38.5566,38.5865,58600.0
2013-10-30 13:30:00,51.55,51.55,51.44,51.47,93300.0,38.5865,38.5865,38.5042,38.5266,93300.0
2013-10-30 14:00:00,51.48,51.65,51.06,51.12,153500.0,38.5341,38.6614,38.2197,38.2647,153500.0
2013-10-30 14:30:00,51.13,51.27,51.1,51.2,96100.0,38.2721,38.3769,38.2497,38.3245,96100.0
2013-10-30 15:00:00,51.2,51.41,51.2,51.41,134100.0,38.3245,38.4817,38.3245,38.4817,134100.0
2013-10-30 15:30:00,51.39,51.48,51.33,51.37,204800.0,38.4668,38.5341,38.4218,38.4518,204800.0
2013-10-31 09:30:00,51.3,51.57,51.19,51.26,96800.0,38.3994,38.6015,38.3171,38.3694,96800.0
2013-10-31 10:00:00,51.22,51.35,51.16,51.29,63700.0,38.3395,38.4368,38.2946,38.3919,63700.0
2013-10-31 10:30:00,51.25,51.36,51.2,51.32,46700.0,38.362,38.4443,38.3245,38.4144,46700.0
2013-10-31 11:00:00,51.32,51.67,51.32,51.63,85500.0,38.4144,38.6763,38.4144,38.6464,85500.0
2013-10-31 11:30:00,51.64,51.87,51.63,51.77,90700.0,38.6539,38.8261,38.6464,38.7512,90700.0
2013-10-31 12:00:00,51.77,51.85,51.73,51.78,60300.0,38.7512,38.8111,38.7213,38.7587,60300.0
2013-10-31 12:30:00,51.77,51.9,51.75,51.9,70200.0,38.7512,38.8485,38.7362,38.8485,70200.0
2013-10-31 13:00:00,51.89,52.05,51.88,52.03,125700.0,38.841,38.9608,38.8335,38.9458,125700.0
2013-10-31 13:30:00,52.03,52.21,52.0,52.15,87100.0,38.9458,39.0805,38.9234,39.0356,87100.0
2013-10-31 14:00:00,52.15,52.27,52.11,52.13,104900.0,39.0356,39.1255,39.0057,39.0207,104900.0
2013-10-31 14:30:00,52.12,52.16,51.95,51.95,79400.0,39.0132,39.0431,38.8859,38.8859,79400.0
2013-10-31 15:00:00,51.94,51.94,51.8,51.83,126100.0,38.8784,38.8784,38.7737,38.7961,126100.0
2013-10-31 15:30:00,51.83,51.93,51.78,51.79,475000.0,38.7961,38.871,38.7587,38.7662,475000.0
2013-11-01 09:30:00,51.89,52.37,51.8,52.29,129700.0,38.841,39.2003,38.7737,39.1404,129700.0
2013-11-01 10:00:00,52.29,52.5,52.15,52.4,206900.0,39.1404,39.2976,39.0356,39.2228,206900.0
2013-11-01 10:30:00,52.39,52.63,52.39,52.53,162200.0,39.2153,39.3949,39.2153,39.3201,162200.0
2013-11-01 11:00:00,52.53,52.54,52.27,52.36,217200.0,39.3201,39.3276,39.1255,39.1928,217200.0
2013-11-01 11:30:00,52.36,52.4,52.16,52.2,126100.0,39.1928,39.2228,39.0431,39.0731,126100.0
2013-11-01 12:00:00,52.2,52.32,52.16,52.29,70100.0,39.0731,39.1629,39.0431,39.1404,70100.0
2013-11-01 12:30:00,52.28,52.43,52.27,52.36,74400.0,39.1329,39.2452,39.1255,39.1928,74400.0
2013-11-01 13:00:00,52.35,52.4,52.31,52.4,58200.0,39.1853,39.2228,39.1554,39.2228,58200.0
2013-11-01 13:30:00,52.39,53.01,52.36,53.0,194800.0,39.2153,39.6794,39.1928,39.6719,194800.0
2013-11-01 14:00:00,53.0,53.19,52.92,52.97,250400.0,39.6719,39.8141,39.612,39.6494,250400.0
2013-11-01 14:30:00,52.98,53.07,52.79,52.79,145400.0,39.6569,39.7243,39.5147,39.5147,145400.0
2013-11-01 15:00:00,52.79,52.9,52.74,52.8,177900.0,39.5147,39.597,39.4773,39.5222,177900.0
2013-11-01 15:30:00,52.79,52.92,52.73,52.76,358400.0,39.5147,39.612,39.4698,39.4922,358400.0
2013-11-04 09:30:00,53.04,53.5,53.04,53.24,159600.0,39.7018,40.0461,39.7018,39.8515,159600.0
2013-11-04 10:00:00,53.24,53.32,53.11,53.27,186100.0,39.8515,39.9114,39.7542,39.874,186100.0
2013-11-04 10:30:00,53.28,53.59,53.28,53.44,150200.0,39.8815,40.1135,39.8815,40.0012,150200.0
2013-11-04 11:00:00,53.44,53.53,53.23,53.23,129300.0,40.0012,40.0686,39.844,39.844,129300.0
2013-11-04 11:30:00,53.23,53.34,53.22,53.23,96600.0,39.844,39.9264,39.8366,39.844,96600.0
2013-11-04 12:00:00,53.23,53.34,53.19,53.3,107500.0,39.844,39.9264,39.8141,39.8964,107500.0
2013-11-04 12:30:00,53.31,53.38,53.22,53.26,70500.0,39.9039,39.9563,39.8366,39.8665,70500.0
2013-11-04 13:00:00,53.27,53.43,53.27,53.43,82800.0,39.874,39.9938,39.874,39.9938,82800.0
2013-11-04 13:30:00,53.42,53.46,53.36,53.41,63500.0,39.9863,40.0162,39.9414,39.9788,63500.0
2013-11-04 14:00:00,53.4,53.53,53.32,53.37,105300.0,39.9713,40.0686,39.9114,39.9488,105300.0
2013-11-04 14:30:00,53.38,53.4,53.24,53.25,134300.0,39.9563,39.9713,39.8515,39.859,134300.0
2013-11-04 15:00:00,53.25,53.27,53.08,53.15,116000.0,39.859,39.874,39.7318,39.7842,116000.0
2013-11-04 15:30:00,53.16,53.33,53.16,53.3,259900.0,39.7916,39.9189,39.7916,39.8964,259900.0
2013-11-05 09:30:00,53.05,53.14,52.56,52.67,93100.0,39.7093,39.7767,39.3425,39.4249,93100.0
2013-11-05 10:00:00,52.69,53.14,52.59,53.11,80700.0,39.4398,39.7767,39.365,39.7542,80700.0
2013-11-05 10:30:00,53.11,53.22,53.04,53.13,64200.0,39.7542,39.8366,39.7018,39.7692,64200.0
2013-11-05 11:00:00,53.14,53.27,53.0,53.09,119900.0,39.7767,39.874,39.6719,39.7393,119900.0
2013-11-05 11:30:00,53.1,53.28,53.1,53.21,44500.0,39.7467,39.8815,39.7467,39.8291,44500.0
2013-11-05 12:00:00,53.21,53.33,53.18,53.32,60000.0,39.8291,39.9189,39.8066,39.9114,60000.0
2013-11-05 12:30:00,53.33,53.33,53.13,53.18,56800.0,39.9189,39.9189,39.7692,39.8066,56800.0
2013-11-05 13:00:00,53.18,53.35,53.18,53.32,45900.0,39.8066,39.9339,39.8066,39.9114,45900.0
2013-11-05 13:30:00,53.31,53.31,53.2,53.23,112100.0,39.9039,39.9039,39.8216,39.844,112100.0
2013-11-05 14:00:00,53.24,53.4,53.23,53.39,81800.0,39.8515,39.9713,39.844,39.9638,81800.0
2013-11-05 14:30:00,53.38,53.52,53.38,53.5,97700.0,39.9563,40.0611,39.9563,40.0461,97700.0
2013-11-05 15:00:00,53.5,53.74,53.43,53.49,281000.0,40.0461,40.2258,39.9938,40.0387,281000.0
2013-11-05 15:30:00,53.48,53.55,53.43,53.51,408600.0,40.0312,40.0836,39.9938,40.0536,408600.0
2013-11-06 09:30:00,53.71,54.08,53.58,54.08,192600.0,40.2033,40.4803,40.106,40.4803,192600.0
2013-11-06 10:00:00,54.08,54.18,53.91,53.92,169100.0,40.4803,40.5551,40.353,40.3605,169100.0
2013-11-06 10:30:00,53.9,54.0,53.73,53.85,93000.0,40.3456,40.4204,40.2183,40.3081,93000.0
2013-11-06 11:00:00,53.86,53.86,53.56,53.71,148800.0,40.3156,40.3156,40.0911,40.2033,148800.0
2013-11-06 11:30:00,53.7,53.76,53.62,53.7,67900.0,40.1959,40.2408,40.136,40.1959,67900.0
2013-11-06 12:00:00,53.69,53.79,53.61,53.73,78200.0,40.1884,40.2632,40.1285,40.2183,78200.0
2013-11-06 12:30:00,53.73,53.87,53.7,53.78,62600.0,40.2183,40.3231,40.1959,40.2557,62600.0
2013-11-06 13:00:00,53.77,53.89,53.74,53.86,48600.0,40.2483,40.3381,40.2258,40.3156,48600.0
2013-11-06 13:30:00,53.86,53.89,53.74,53.77,68100.0,40.3156,40.3381,40.2258,40.2483,68100.0
2013-11-06 14:00:00,53.77,53.92,53.74,53.9,85500.0,40.2483,40.3605,40.2258,40.3456,85500.0
2013-11-06 14:30:00,53.9,54.0,53.89,53.98,53600.0,40.3456,40.4204,40.3381,40.4054,53600.0
2013-11-06 15:00:00,53.97,54.1,53.96,54.03,121000.0,40.398,40.4953,40.3905,40.4429,121000.0
2013-11-06 15:30:00,54.03,54.11,53.94,54.1,257200.0,40.4429,40.5027,40.3755,40.4953,257200.0
2013-11-07 09:30:00,54.21,54.32,53.93,54.2,82200.0,40.5776,40.6599,40.368,40.5701,82200.0
2013-11-07 10:00:00,54.2,54.3,53.84,54.0,113900.0,40.5701,40.645,40.3006,40.4204,113900.0
2013-11-07 10:30:00,54.0,54.04,53.82,53.85,228100.0,40.4204,40.4504,40.2857,40.3081,228100.0
2013-11-07 11:00:00,53.86,53.88,53.77,53.81,146000.0,40.3156,40.3306,40.2483,40.2782,146000.0
2013-11-07 11:30:00,53.81,54.05,53.76,54.03,70900.0,40.2782,40.4578,40.2408,40.4429,70900.0
2013-11-07 12:00:00,54.03,54.29,54.02,54.19,86000.0,40.4429,40.6375,40.4354,40.5626,86000.0
2013-11-07 12:30:00,54.19,54.21,53.99,54.05,34800.0,40.5626,40.5776,40.4129,40.4578,34800.0
2013-11-07 13:00:00,54.02,54.05,53.96,54.0,87300.0,40.4354,40.4578,40.3905,40.4204,87300.0
2013-11-07 13:30:00,54.0,54.14,53.91,54.12,188300.0,40.4204,40.5252,40.353,40.5102,188300.0
2013-11-07 14:00:00,54.12,54.12,53.65,53.65,72800.0,40.5102,40.5102,40.1584,40.1584,72800.0
2013-11-07 14:30:00,53.64,53.77,53.54,53.74,68800.0,40.1509,40.2483,40.0761,40.2258,68800.0
2013-11-07 15:00:00,53.74,53.78,53.51,53.52,74900.0,40.2258,40.2557,40.0536,40.0611,74900.0
2013-11-07 15:30:00,53.52,53.55,53.41,53.54,280000.0,40.0611,40.0836,39.9788,40.0761,280000.0
2013-11-08 09:30:00,53.51,53.73,53.32,53.41,114000.0,40.0536,40.2183,39.9114,39.9788,114000.0
2013-11-08 10:00:00,53.43,53.85,53.4,53.85,78600.0,39.9938,40.3081,39.9713,40.3081,78600.0
2013-11-08 10:30:00,53.84,54.0,53.77,53.97,86000.0,40.3006,40.4204,40.2483,40.398,86000.0
2013-11-08 11:00:00,53.98,54.16,53.93,54.0,50000.0,40.4054,40.5402,40.368,40.4204,50000.0
2013-11-08 11:30:00,54.01,54.24,53.98,54.17,55500.0,40.4279,40.6001,40.4054,40.5477,55500.0
2013-11-08 12:00:00,54.17,54.33,54.17,54.32,56600.0,40.5477,40.6674,40.5477,40.6599,56600.0
2013-11-08 12:30:00,54.3,54.36,54.24,54.35,57200.0,40.645,40.6899,40.6001,40.6824,57200.0
2013-11-08 13:00:00,54.34,54.55,54.31,54.55,100000.0,40.6749,40.8321,40.6525,40.8321,100000.0
2013-11-08 13:30:00,54.55,54.55,54.4,54.4,128200.0,40.8321,40.8321,40.7198,40.7198,128200.0
2013-11-08 14:00:00,54.41,54.54,54.4,54.51,66600.0,40.7273,40.8246,40.7198,40.8022,66600.0
2013-11-08 14:30:00,54.51,54.73,54.49,54.55,127600.0,40.8022,40.9668,40.7872,40.8321,127600.0
2013-11-08 15:00:00,54.55,54.55,54.45,54.47,119100.0,40.8321,40.8321,40.7572,40.7722,119100.0
2013-11-08 15:30:00,54.47,54.63,54.45,54.61,348800.0,40.7722,40.892,40.7572,40.877,348800.0
2013-11-11 09:30:00,54.63,54.63,54.22,54.53,82900.0,40.892,40.892,40.5851,40.8171,82900.0
2013-11-11 10:00:00,54.55,54.61,54.43,54.43,89800.0,40.8321,40.877,40.7423,40.7423,89800.0
2013-11-11 10:30:00,54.42,54.53,54.34,54.53,47800.0,40.7348,40.8171,40.6749,40.8171,47800.0
2013-11-11 11:00:00,54.53,54.57,54.45,54.45,62800.0,40.8171,40.8471,40.7572,40.7572,62800.0
2013-11-11 11:30:00,54.44,54.46,54.34,54.37,127000.0,40.7498,40.7647,40.6749,40.6974,127000.0
2013-11-11 12:00:00,54.37,54.42,54.29,54.39,90900.0,40.6974,40.7348,40.6375,40.7123,90900.0
2013-11-11 12:30:00,54.39,54.41,54.32,54.4,22000.0,40.7123,40.7273,40.6599,40.7198,22000.0
2013-11-11 13:00:00,54.4,54.45,54.34,54.37,49400.0,40.7198,40.7572,40.6749,40.6974,49400.0
2013-11-11 13:30:00,54.37,54.44,54.35,54.44,53900.0,40.6974,40.7498,40.6824,40.7498,53900.0
2013-11-11 14:00:00,54.43,54.44,54.36,54.38,44800.0,40.7423,40.7498,40.6899,40.7049,44800.0
2013-11-11 14:30:00,54.39,54.4,54.34,54.37,33500.0,40.7123,40.7198,40.6749,40.6974,33500.0
2013-11-11 15:00:00,54.37,54.48,54.34,54.48,48100.0,40.6974,40.7797,40.6749,40.7797,48100.0
2013-11-11 15:30:00,54.48,54.5,54.41,54.46,159500.0,40.7797,40.7947,40.7273,40.7647,159500.0
2013-11-12 09:30:00,54.34,54.34,53.88,53.9,93300.0,40.6749,40.6749,40.3306,40.3456,93300.0
2013-11-12 10:00:00,53.92,53.95,53.73,53.82,95400.0,40.3605,40.383,40.2183,40.2857,95400.0
2013-11-12 10:30:00,53.84,53.85,53.53,53.55,63800.0,40.3006,40.3081,40.0686,40.0836,63800.0
2013-11-12 11:00:00,53.55,53.68,53.52,53.57,95000.0,40.0836,40.1809,40.0611,40.0985,95000.0
2013-11-12 11:30:00,53.57,53.65,53.49,53.52,71100.0,40.0985,40.1584,40.0387,40.0611,71100.0
2013-11-12 12:00:00,53.53,53.57,53.33,53.35,69900.0,40.0686,40.0985,39.9189,39.9339,69900.0
2013-11-12 12:30:00,53.34,53.45,53.33,53.42,80200.0,39.9264,40.0087,39.9189,39.9863,80200.0
2013-11-12 13:00:00,53.42,53.57,53.4,53.48,32000.0,39.9863,40.0985,39.9713,40.0312,32000.0
2013-11-12 13:30:00,53.48,53.56,53.39,53.54,49100.0,40.0312,40.0911,39.9638,40.0761,49100.0
2013-11-12 14:00:00,53.55,53.62,53.53,53.54,49200.0,40.0836,40.136,40.0686,40.0761,49200.0
2013-11-12 14:30:00,53.54,53.7,53.51,53.67,67700.0,40.0761,40.1959,40.0536,40.1734,67700.0
2013-11-12 15:00:00,53.67,53.78,53.67,53.68,88200.0,40.1734,40.2557,40.1734,40.1809,88200.0
2013-11-12 15:30:00,53.68,53.79,53.66,53.77,225500.0,40.1809,40.2632,40.1659,40.2483,225500.0
2013-11-13 09:30:00,52.83,52.96,52.48,52.53,440700.0,39.5446,39.6419,39.2827,39.3201,440700.0
2013-11-13 10:00:00,52.54,52.62,52.41,52.56,322800.0,39.3276,39.3874,39.2303,39.3425,322800.0
2013-11-13 10:30:00,52.57,52.65,52.53,52.62,175100.0,39.35,39.4099,39.3201,39.3874,175100.0
2013-11-13 11:00:00,52.61,52.61,52.32,52.36,193100.0,39.38,39.38,39.1629,39.1928,193100.0
2013-11-13 11:30:00,52.36,52.41,52.04,52.05,194900.0,39.1928,39.2303,38.9533,38.9608,194900.0
2013-11-13 12:00:00,52.05,52.16,52.03,52.11,176200.0,38.9608,39.0431,38.9458,39.0057,176200.0
2013-11-13 12:30:00,52.11,52.34,52.07,52.23,188200.0,39.0057,39.1779,38.9758,39.0955,188200.0
2013-11-13 13:00:00,52.22,52.3,52.07,52.3,132600.0,39.088,39.1479,38.9758,39.1479,132600.0
2013-11-13 13:30:00,52.29,52.35,52.12,52.21,249100.0,39.1404,39.1853,39.0132,39.0805,249100.0
2013-11-13 14:00:00,52.21,52.33,52.18,52.3,121500.0,39.0805,39.1704,39.0581,39.1479,121500.0
2013-11-13 14:30:00,52.29,52.32,52.21,52.22,152500.0,39.1404,39.1629,39.0805,39.088,152500.0
2013-11-13 15:00:00,52.22,52.25,52.14,52.18,397000.0,39.088,39.1105,39.0282,39.0581,397000.0
2013-11-13 15:30:00,52.17,52.39,52.14,52.38,714300.0,39.0506,39.2153,39.0282,39.2078,714300.0
2013-11-14 09:30:00,52.6,52.6,52.26,52.29,201300.0,39.3725,39.3725,39.118,39.1404,201300.0
2013-11-14 10:00:00,52.29,52.51,52.08,52.14,240100.0,39.1404,39.3051,38.9832,39.0282,240100.0
2013-11-14 10:30:00,52.16,52.49,52.13,52.43,121100.0,39.0431,39.2901,39.0207,39.2452,121100.0
2013-11-14 11:00:00,52.41,52.58,52.36,52.45,145400.0,39.2303,39.3575,39.1928,39.2602,145400.0
2013-11-14 11:30:00,52.48,52.69,52.44,52.65,93000.0,39.2827,39.4398,39.2527,39.4099,93000.0
2013-11-14 12:00:00,52.65,52.79,52.6,52.73,97600.0,39.4099,39.5147,39.3725,39.4698,97600.0
2013-11-14 12:30:00,52.74,52.75,52.67,52.74,64300.0,39.4773,39.4848,39.4249,39.4773,64300.0
2013-11-14 13:00:00,52.74,53.01,52.73,53.0,94500.0,39.4773,39.6794,39.4698,39.6719,94500.0
2013-11-14 13:30:00,53.0,53.19,52.97,53.11,108600.0,39.6719,39.8141,39.6494,39.7542,108600.0
2013-11-14 14:00:00,53.11,53.33,53.05,53.27,76900.0,39.7542,39.9189,39.7093,39.874,76900.0
2013-11-14 14:30:00,53.27,53.29,53.18,53.2,91400.0,39.874,39.889,39.8066,39.8216,91400.0
2013-11-14 15:00:00,53.19,53.28,53.09,53.16,143600.0,39.8141,39.8815,39.7393,39.7916,143600.0
2013-11-14 15:30:00,53.16,53.17,53.02,53.1,496700.0,39.7916,39.7991,39.6869,39.7467,496700.0
2013-11-15 09:30:00,53.02,53.62,53.02,53.59,204700.0,39.6869,40.136,39.6869,40.1135,204700.0
2013-11-15 10:00:00,53.58,53.61,53.4,53.52,101000.0,40.106,40.1285,39.9713,40.0611,101000.0
2013-11-15 10:30:00,53.54,53.72,53.46,53.68,117300.0,40.0761,40.2108,40.0162,40.1809,117300.0
2013-11-15 11:00:00,53.68,53.81,53.68,53.74,47700.0,40.1809,40.2782,40.1809,40.2258,47700.0
2013-11-15 11:30:00,53.74,53.74,53.41,53.46,56000.0,40.2258,40.2258,39.9788,40.0162,56000.0
2013-11-15 12:00:00,53.46,53.47,53.41,53.45,41400.0,40.0162,40.0237,39.9788,40.0087,41400.0
2013-11-15 12:30:00,53.48,53.49,53.33,53.35,71700.0,40.0312,40.0387,39.9189,39.9339,71700.0
2013-11-15 13:00:00,53.34,53.5,53.34,53.5,27700.0,39.9264,40.0461,39.9264,40.0461,27700.0
2013-11-15 13:30:00,53.5,53.61,53.5,53.55,41200.0,40.0461,40.1285,40.0461,40.0836,41200.0
2013-11-15 14:00:00,53.55,53.61,53.53,53.6,42000.0,40.0836,40.1285,40.0686,40.121,42000.0
2013-11-15 14:30:00,53.61,53.64,53.52,53.52,51300.0,40.1285,40.1509,40.0611,40.0611,51300.0
2013-11-15 15:00:00,53.53,53.61,53.51,53.54,103000.0,40.0686,40.1285,40.0536,40.0761,103000.0
2013-11-15 15:30:00,53.55,53.61,53.5,53.61,198400.0,40.0836,40.1285,40.0461,40.1285,198400.0
2013-11-18 09:30:00,53.19,53.52,53.1,53.19,126300.0,39.8141,40.0611,39.7467,39.8141,126300.0
2013-11-18 10:00:00,53.15,53.31,53.1,53.27,55900.0,39.7842,39.9039,39.7467,39.874,55900.0
2013-11-18 10:30:00,53.27,53.3,53.19,53.26,55300.0,39.874,39.8964,39.8141,39.8665,55300.0
2013-11-18 11:00:00,53.26,53.33,53.17,53.17,64200.0,39.8665,39.9189,39.7991,39.7991,64200.0
2013-11-18 11:30:00,53.18,53.19,52.99,53.01,90400.0,39.8066,39.8141,39.6644,39.6794,90400.0
2013-11-18 12:00:00,53.0,53.0,52.8,52.81,120700.0,39.6719,39.6719,39.5222,39.5297,120700.0
2013-11-18 12:30:00,52.81,52.87,52.73,52.86,55300.0,39.5297,39.5746,39.4698,39.5671,55300.0
2013-11-18 13:00:00,52.87,53.04,52.86,53.04,41800.0,39.5746,39.7018,39.5671,39.7018,41800.0
2013-11-18 13:30:00,53.05,53.17,53.04,53.15,62900.0,39.7093,39.7991,39.7018,39.7842,62900.0
2013-11-18 14:00:00,53.16,53.36,53.13,53.35,63200.0,39.7916,39.9414,39.7692,39.9339,63200.0
2013-11-18 14:30:00,53.34,53.34,53.1,53.1,48500.0,39.9264,39.9264,39.7467,39.7467,48500.0
2013-11-18 15:00:00,53.1,53.13,52.85,52.9,98400.0,39.7467,39.7692,39.5596,39.597,98400.0
2013-11-18 15:30:00,52.9,53.03,52.83,53.03,227500.0,39.597,39.6943,39.5446,39.6943,227500.0
2013-11-19 09:30:00,52.97,53.38,52.96,53.19,107100.0,39.6494,39.9563,39.6419,39.8141,107100.0
2013-11-19 10:00:00,53.21,53.42,53.16,53.34,85200.0,39.8291,39.9863,39.7916,39.9264,85200.0
2013-11-19 10:30:00,53.33,53.6,53.31,53.57,84000.0,39.9189,40.121,39.9039,40.0985,84000.0
2013-11-19 11:00:00,53.56,53.64,53.34,53.35,43400.0,40.0911,40.1509,39.9264,39.9339,43400.0
2013-11-19 11:30:00,53.34,53.36,53.16,53.25,32800.0,39.9264,39.9414,39.7916,39.859,32800.0
2013-11-19 12:00:00,53.25,53.37,53.23,53.34,43900.0,39.859,39.9488,39.844,39.9264,43900.0
2013-11-19 12:30:00,53.33,53.37,53.22,53.24,48600.0,39.9189,39.9488,39.8366,39.8515,48600.0
2013-11-19 13:00:00,53.22,53.23,52.95,52.95,42900.0,39.8366,39.844,39.6345,39.6345,42900.0
2013-11-19 13:30:00,52.95,53.04,52.88,52.93,46700.0,39.6345,39.7018,39.5821,39.6195,46700.0
2013-11-19 14:00:00,52.92,53.06,52.92,52.98,74200.0,39.612,39.7168,39.612,39.6569,74200.0
2013-11-19 14:30:00,52.99,53.2,52.99,53.12,42900.0,39.6644,39.8216,39.6644,39.7617,42900.0
2013-11-19 15:00:00,53.11,53.31,53.1,53.2,83200.0,39.7542,39.9039,39.7467,39.8216,83200.0
2013-11-19 15:30:00,53.19,53.24,53.1,53.2,202900.0,39.8141,39.8515,39.7467,39.8216,202900.0
2013-11-20 09:30:00,53.31,53.55,53.03,53.26,58300.0,39.9039,40.0836,39.6943,39.8665,58300.0
2013-11-20 10:00:00,53.23,53.61,53.15,53.5,49200.0,39.844,40.1285,39.7842,40.0461,49200.0
2013-11-20 10:30:00,53.54,53.55,53.28,53.4,86600.0,40.0761,40.0836,39.8815,39.9713,86600.0
2013-11-20 11:00:00,53.4,53.44,53.29,53.32,76400.0,39.9713,40.0012,39.889,39.9114,76400.0
2013-11-20 11:30:00,53.33,53.42,53.29,53.41,36100.0,39.9189,39.9863,39.889,39.9788,36100.0
2013-11-20 12:00:00,53.42,53.5,53.41,53.44,23900.0,39.9863,40.0461,39.9788,40.0012,23900.0
2013-11-20 12:30:00,53.44,53.47,53.4,53.42,45000.0,40.0012,40.0237,39.9713,39.9863,45000.0
2013-11-20 13:00:00,53.42,53.45,53.29,53.33,27200.0,39.9863,40.0087,39.889,39.9189,27200.0
2013-11-20 13:30:00,53.33,53.35,53.28,53.3,29600.0,39.9189,39.9339,39.8815,39.8964,29600.0
2013-11-20 14:00:00,53.3,53.3,53.0,53.11,101700.0,39.8964,39.8964,39.6719,39.7542,101700.0
2013-11-20 14:30:00,53.1,53.1,52.88,52.95,72300.0,39.7467,39.7467,39.5821,39.6345,72300.0
2013-11-20 15:00:00,52.95,52.95,52.62,52.62,146100.0,39.6345,39.6345,39.3874,39.3874,146100.0
2013-11-20 15:30:00,52.63,52.75,52.53,52.71,387000.0,39.3949,39.4848,39.3201,39.4548,387000.0
2013-11-21 09:30:00,52.93,52.98,52.52,52.6,130300.0,39.6195,39.6569,39.3126,39.3725,130300.0
2013-11-21 10:00:00,52.63,52.79,52.52,52.73,67200.0,39.3949,39.5147,39.3126,39.4698,67200.0
2013-11-21 10:30:00,52.74,53.1,52.74,52.96,42500.0,39.4773,39.7467,39.4773,39.6419,42500.0
2013-11-21 11:00:00,52.96,52.98,52.86,52.93,45400.0,39.6419,39.6569,39.5671,39.6195,45400.0
2013-11-21 11:30:00,52.94,52.98,52.8,52.98,39300.0,39.627,39.6569,39.5222,39.6569,39300.0
2013-11-21 12:00:00,52.98,52.98,52.88,52.96,30300.0,39.6569,39.6569,39.5821,39.6419,30300.0
2013-11-21 12:30:00,52.96,52.96,52.81,52.82,34900.0,39.6419,39.6419,39.5297,39.5372,34900.0
2013-11-21 13:00:00,52.83,52.97,52.83,52.9,21700.0,39.5446,39.6494,39.5446,39.597,21700.0
2013-11-21 13:30:00,52.91,53.07,52.91,53.04,30900.0,39.6045,39.7243,39.6045,39.7018,30900.0
2013-11-21 14:00:00,53.04,53.09,53.01,53.07,24200.0,39.7018,39.7393,39.6794,39.7243,24200.0
2013-11-21 14:30:00,53.06,53.06,52.95,52.98,35700.0,39.7168,39.7168,39.6345,39.6569,35700.0
2013-11-21 15:00:00,52.98,53.09,52.96,53.06,57100.0,39.6569,39.7393,39.6419,39.7168,57100.0
2013-11-21 15:30:00,53.07,53.08,52.97,53.06,204000.0,39.7243,39.7318,39.6494,39.7168,204000.0
2013-11-22 09:30:00,52.46,52.56,51.64,51.69,246000.0,39.2677,39.3425,38.6539,38.6913,246000.0
2013-11-22 10:00:00,51.69,52.01,51.64,51.83,154800.0,38.6913,38.9308,38.6539,38.7961,154800.0
2013-11-22 10:30:00,51.84,51.96,51.83,51.91,92700.0,38.8036,38.8934,38.7961,38.856,92700.0
2013-11-22 11:00:00,51.91,51.91,51.68,51.73,84800.0,38.856,38.856,38.6838,38.7213,84800.0
2013-11-22 11:30:00,51.74,51.91,51.71,51.86,98000.0,38.7287,38.856,38.7063,38.8186,98000.0
2013-11-22 12:00:00,51.85,51.88,51.77,51.83,60100.0,38.8111,38.8335,38.7512,38.7961,60100.0
2013-11-22 12:30:00,51.82,51.85,51.76,51.76,55800.0,38.7886,38.8111,38.7437,38.7437,55800.0
2013-11-22 13:00:00,51.77,51.8,51.64,51.66,98600.0,38.7512,38.7737,38.6539,38.6689,98600.0
2013-11-22 13:30:00,51.67,51.7,51.59,51.64,92800.0,38.6763,38.6988,38.6165,38.6539,92800.0
2013-11-22 14:00:00,51.64,51.8,51.62,51.79,63400.0,38.6539,38.7737,38.6389,38.7662,63400.0
2013-11-22 14:30:00,51.79,51.79,51.74,51.78,76600.0,38.7662,38.7662,38.7287,38.7587,76600.0
2013-11-22 15:00:00,51.8,51.95,51.8,51.95,81300.0,38.7737,38.8859,38.7737,38.8859,81300.0
2013-11-22 15:30:00,51.94,51.98,51.9,51.95,266900.0,38.8784,38.9084,38.8485,38.8859,266900.0
2013-11-25 09:30:00,51.96,51.97,51.68,51.74,91000.0,38.8934,38.9009,38.6838,38.7287,91000.0
2013-11-25 10:00:00,51.74,51.88,51.47,51.5,85500.0,38.7287,38.8335,38.5266,38.5491,85500.0
2013-11-25 10:30:00,51.5,51.69,51.48,51.6,58900.0,38.5491,38.6913,38.5341,38.6239,58900.0
2013-11-25 11:00:00,51.61,51.66,51.52,51.52,47300.0,38.6314,38.6689,38.5641,38.5641,47300.0
2013-11-25 11:30:00,51.51,51.69,51.51,51.68,69800.0,38.5566,38.6913,38.5566,38.6838,69800.0
2013-11-25 12:00:00,51.68,51.72,51.61,51.63,46900.0,38.6838,38.7138,38.6314,38.6464,46900.0
2013-11-25 12:30:00,51.64,51.66,51.56,51.63,49300.0,38.6539,38.6689,38.594,38.6464,49300.0
2013-11-25 13:00:00,51.64,51.64,51.55,51.6,34400.0,38.6539,38.6539,38.5865,38.6239,34400.0
2013-11-25 13:30:00,51.61,51.7,51.6,51.62,39100.0,38.6314,38.6988,38.6239,38.6389,39100.0
2013-11-25 14:00:00,51.62,51.81,51.59,51.78,57700.0,38.6389,38.7811,38.6165,38.7587,57700.0
2013-11-25 14:30:00,51.79,51.97,51.79,51.86,66100.0,38.7662,38.9009,38.7662,38.8186,66100.0
2013-11-25 15:00:00,51.85,51.87,51.67,51.74,116700.0,38.8111,38.8261,38.6763,38.7287,116700.0
2013-11-25 15:30:00,51.73,51.73,51.58,51.66,235700.0,38.7213,38.7213,38.609,38.6689,235700.0
2013-11-26 09:30:00,51.53,51.59,51.25,51.28,91800.0,38.5716,38.6165,38.362,38.3844,91800.0
2013-11-26 10:00:00,51.29,51.36,51.24,51.32,76800.0,38.3919,38.4443,38.3545,38.4144,76800.0
2013-11-26 10:30:00,51.31,51.31,51.19,51.2,71100.0,38.4069,38.4069,38.3171,38.3245,71100.0
2013-11-26 11:00:00,51.19,51.39,51.17,51.34,84500.0,38.3171,38.4668,38.3021,38.4293,84500.0
2013-11-26 11:30:00,51.34,51.41,51.31,51.37,55400.0,38.4293,38.4817,38.4069,38.4518,55400.0
2013-11-26 12:00:00,51.37,51.53,51.35,51.39,108300.0,38.4518,38.5716,38.4368,38.4668,108300.0
2013-11-26 12:30:00,51.38,51.39,51.27,51.3,62900.0,38.4593,38.4668,38.3769,38.3994,62900.0
2013-11-26 13:00:00,51.29,51.37,51.25,51.3,81300.0,38.3919,38.4518,38.362,38.3994,81300.0
2013-11-26 13:30:00,51.3,51.55,51.3,51.54,58200.0,38.3994,38.5865,38.3994,38.579,58200.0
2013-11-26 14:00:00,51.55,51.56,51.44,51.45,54900.0,38.5865,38.594,38.5042,38.5117,54900.0
2013-11-26 14:30:00,51.45,51.62,51.45,51.59,81700.0,38.5117,38.6389,38.5117,38.6165,81700.0
2013-11-26 15:00:00,51.59,51.65,51.58,51.58,86100.0,38.6165,38.6614,38.609,38.609,86100.0
2013-11-26 15:30:00,51.57,51.6,51.37,51.38,286800.0,38.6015,38.6239,38.4518,38.4593,286800.0
2013-11-27 09:30:00,51.56,51.78,51.41,51.51,141900.0,38.594,38.7587,38.4817,38.5566,141900.0
2013-11-27 10:00:00,51.52,51.55,51.25,51.3,91800.0,38.5641,38.5865,38.362,38.3994,91800.0
2013-11-27 10:30:00,51.3,51.4,51.3,51.34,63900.0,38.3994,38.4742,38.3994,38.4293,63900.0
2013-11-27 11:00:00,51.34,51.37,51.33,51.35,54000.0,38.4293,38.4518,38.4218,38.4368,54000.0
2013-11-27 11:30:00,51.35,51.37,51.27,51.29,68800.0,38.4368,38.4518,38.3769,38.3919,68800.0
2013-11-27 12:00:00,51.29,51.29,51.13,51.17,71900.0,38.3919,38.3919,38.2721,38.3021,71900.0
2013-11-27 12:30:00,51.17,51.21,51.02,51.03,60200.0,38.3021,38.332,38.1898,38.1973,60200.0
2013-11-27 13:00:00,51.03,51.12,51.02,51.06,71200.0,38.1973,38.2647,38.1898,38.2197,71200.0
2013-11-27 13:30:00,51.06,51.09,50.98,50.98,46700.0,38.2197,38.2422,38.1599,38.1599,46700.0
2013-11-27 14:00:00,50.98,51.02,50.94,50.95,71300.0,38.1599,38.1898,38.1299,38.1374,71300.0
2013-11-27 14:30:00,50.95,50.96,50.92,50.95,86400.0,38.1374,38.1449,38.115,38.1374,86400.0
2013-11-27 15:00:00,50.95,50.99,50.92,50.94,120800.0,38.1374,38.1673,38.115,38.1299,120800.0
2013-11-27 15:30:00,50.95,51.01,50.94,50.96,235300.0,38.1374,38.1823,38.1299,38.1449,235300.0
2013-11-29 09:30:00,51.26,51.36,50.42,50.68,171900.0,38.3694,38.4443,37.7407,37.9353,171900.0
2013-11-29 10:00:00,50.69,51.04,50.69,50.87,157200.0,37.9428,38.2048,37.9428,38.0775,157200.0
2013-11-29 10:30:00,50.88,50.98,50.86,50.97,74100.0,38.085,38.1599,38.07,38.1524,74100.0
2013-11-29 11:00:00,50.97,51.27,50.94,51.23,86200.0,38.1524,38.3769,38.1299,38.347,86200.0
2013-11-29 11:30:00,51.23,51.33,51.22,51.29,103600.0,38.347,38.4218,38.3395,38.3919,103600.0
2013-11-29 12:00:00,51.29,51.4,51.28,51.4,45600.0,38.3919,38.4742,38.3844,38.4742,45600.0
2013-11-29 12:30:00,51.4,51.42,50.94,51.09,198100.0,38.4742,38.4892,38.1299,38.2422,198100.0
2013-12-02 09:30:00,51.15,51.15,50.73,50.87,61200.0,38.2871,38.2871,37.9727,38.0775,61200.0
2013-12-02 10:00:00,50.84,51.03,50.8,50.93,76800.0,38.0551,38.1973,38.0251,38.1224,76800.0
2013-12-02 10:30:00,50.95,51.0,50.91,50.98,52200.0,38.1374,38.1748,38.1075,38.1599,52200.0
2013-12-02 11:00:00,51.0,51.07,50.96,51.05,85400.0,38.1748,38.2272,38.1449,38.2123,85400.0
2013-12-02 11:30:00,51.05,51.12,50.97,51.0,81700.0,38.2123,38.2647,38.1524,38.1748,81700.0
2013-12-02 12:00:00,51.0,51.03,50.95,51.02,61700.0,38.1748,38.1973,38.1374,38.1898,61700.0
2013-12-02 12:30:00,51.02,51.05,51.0,51.01,79000.0,38.1898,38.2123,38.1748,38.1823,79000.0
2013-12-02 13:00:00,51.01,51.1,51.01,51.04,46900.0,38.1823,38.2497,38.1823,38.2048,46900.0
2013-12-02 13:30:00,51.04,51.04,50.83,50.83,54700.0,38.2048,38.2048,38.0476,38.0476,54700.0
2013-12-02 14:00:00,50.83,50.85,50.65,50.68,104700.0,38.0476,38.0626,37.9128,37.9353,104700.0
2013-12-02 14:30:00,50.69,50.78,50.65,50.76,65500.0,37.9428,38.0102,37.9128,37.9952,65500.0
2013-12-02 15:00:00,50.76,50.83,50.68,50.68,75900.0,37.9952,38.0476,37.9353,37.9353,75900.0
2013-12-02 15:30:00,50.68,50.75,50.55,50.59,304200.0,37.9353,37.9877,37.838,37.8679,304200.0
2013-12-03 09:30:00,50.67,51.1,50.5,51.08,149000.0,37.9278,38.2497,37.8006,38.2347,149000.0
2013-12-03 10:00:00,51.09,51.31,51.02,51.24,136800.0,38.2422,38.4069,38.1898,38.3545,136800.0
2013-12-03 10:30:00,51.23,51.25,51.13,51.15,71000.0,38.347,38.362,38.2721,38.2871,71000.0
2013-12-03 11:00:00,51.15,51.16,50.73,50.77,124200.0,38.2871,38.2946,37.9727,38.0027,124200.0
2013-12-03 11:30:00,50.77,50.77,50.58,50.7,77000.0,38.0027,38.0027,37.8605,37.9503,77000.0
2013-12-03 12:00:00,50.69,50.83,50.68,50.68,52300.0,37.9428,38.0476,37.9353,37.9353,52300.0
2013-12-03 12:30:00,50.69,50.72,50.65,50.69,45200.0,37.9428,37.9652,37.9128,37.9428,45200.0
2013-12-03 13:00:00,50.68,50.68,50.5,50.53,66600.0,37.9353,37.9353,37.8006,37.823,66600.0
2013-12-03 13:30:00,50.55,50.64,50.39,50.4,74400.0,37.838,37.9054,37.7182,37.7257,74400.0
2013-12-03 14:00:00,50.41,50.45,50.35,50.4,70100.0,37.7332,37.7631,37.6883,37.7257,70100.0
2013-12-03 14:30:00,50.39,50.53,50.38,50.5,88800.0,37.7182,37.823,37.7107,37.8006,88800.0
2013-12-03 15:00:00,50.5,50.52,50.34,50.35,115500.0,37.8006,37.8155,37.6808,37.6883,115500.0
2013-12-03 15:30:00,50.35,50.59,50.33,50.53,307500.0,37.6883,37.8679,37.6733,37.823,307500.0
2013-12-04 09:30:00,50.57,51.37,50.47,51.17,234400.0,37.853,38.4518,37.7781,38.3021,234400.0
2013-12-04 10:00:00,51.17,51.72,51.14,51.72,187600.0,38.3021,38.7138,38.2796,38.7138,187600.0
2013-12-04 10:30:00,51.72,51.99,51.68,51.87,199200.0,38.7138,38.9159,38.6838,38.8261,199200.0
2013-12-04 11:00:00,51.87,51.91,51.68,51.86,136300.0,38.8261,38.856,38.6838,38.8186,136300.0
2013-12-04 11:30:00,51.86,51.94,51.79,51.84,77400.0,38.8186,38.8784,38.7662,38.8036,77400.0
2013-12-04 12:00:00,51.84,51.85,51.47,51.61,119500.0,38.8036,38.8111,38.5266,38.6314,119500.0
2013-12-04 12:30:00,51.61,51.73,51.55,51.55,54600.0,38.6314,38.7213,38.5865,38.5865,54600.0
2013-12-04 13:00:00,51.56,51.63,51.33,51.33,117700.0,38.594,38.6464,38.4218,38.4218,117700.0
2013-12-04 13:30:00,51.34,51.48,51.25,51.41,140600.0,38.4293,38.5341,38.362,38.4817,140600.0
2013-12-04 14:00:00,51.42,51.62,51.41,51.58,94300.0,38.4892,38.6389,38.4817,38.609,94300.0
2013-12-04 14:30:00,51.58,51.68,51.57,51.62,88200.0,38.609,38.6838,38.6015,38.6389,88200.0
2013-12-04 15:00:00,51.62,51.62,51.43,51.48,143600.0,38.6389,38.6389,38.4967,38.5341,143600.0
2013-12-04 15:30:00,51.48,51.67,51.46,51.46,399300.0,38.5341,38.6763,38.5192,38.5192,399300.0
2013-12-05 09:30:00,51.47,51.77,51.34,51.52,91700.0,38.5266,38.7512,38.4293,38.5641,91700.0
2013-12-05 10:00:00,51.53,51.73,51.5,51.61,64700.0,38.5716,38.7213,38.5491,38.6314,64700.0
2013-12-05 10:30:00,51.62,51.76,51.6,51.73,85900.0,38.6389,38.7437,38.6239,38.7213,85900.0
2013-12-05 11:00:00,51.73,51.95,51.66,51.85,69500.0,38.7213,38.8859,38.6689,38.8111,69500.0
2013-12-05 11:30:00,51.83,51.93,51.82,51.87,89800.0,38.7961,38.871,38.7886,38.8261,89800.0
2013-12-05 12:00:00,51.87,52.0,51.87,51.98,85800.0,38.8261,38.9234,38.8261,38.9084,85800.0
2013-12-05 12:30:00,51.99,52.0,51.82,51.94,62000.0,38.9159,38.9234,38.7886,38.8784,62000.0
2013-12-05 13:00:00,51.94,52.0,51.91,51.97,59700.0,38.8784,38.9234,38.856,38.9009,59700.0
2013-12-05 13:30:00,51.97,52.02,51.91,51.99,80700.0,38.9009,38.9383,38.856,38.9159,80700.0
2013-12-05 14:00:00,51.99,52.03,51.91,51.96,92500.0,38.9159,38.9458,38.856,38.8934,92500.0
2013-12-05 14:30:00,51.97,52.04,51.91,51.95,105200.0,38.9009,38.9533,38.856,38.8859,105200.0
2013-12-05 15:00:00,51.93,51.99,51.92,51.94,139700.0,38.871,38.9159,38.8635,38.8784,139700.0
2013-12-05 15:30:00,51.94,52.05,51.84,51.87,470100.0,38.8784,38.9608,38.8036,38.8261,470100.0
2013-12-06 09:30:00,52.31,52.6,52.15,52.22,112300.0,39.1554,39.3725,39.0356,39.088,112300.0
2013-12-06 10:00:00,52.23,52.31,52.0,52.07,73400.0,39.0955,39.1554,38.9234,38.9758,73400.0
2013-12-06 10:30:00,52.07,52.07,51.91,52.02,57800.0,38.9758,38.9758,38.856,38.9383,57800.0
2013-12-06 11:00:00,51.99,52.06,51.93,51.95,42400.0,38.9159,38.9683,38.871,38.8859,42400.0
2013-12-06 11:30:00,51.95,52.25,51.95,52.23,70200.0,38.8859,39.1105,38.8859,39.0955,70200.0
2013-12-06 12:00:00,52.23,52.25,52.16,52.25,42300.0,39.0955,39.1105,39.0431,39.1105,42300.0
2013-12-06 12:30:00,52.26,52.35,52.23,52.34,66400.0,39.118,39.1853,39.0955,39.1779,66400.0
2013-12-06 13:00:00,52.34,52.38,52.24,52.25,48100.0,39.1779,39.2078,39.103,39.1105,48100.0
2013-12-06 13:30:00,52.26,52.31,52.24,52.3,68600.0,39.118,39.1554,39.103,39.1479,68600.0
2013-12-06 14:00:00,52.29,52.32,52.23,52.28,80400.0,39.1404,39.1629,39.0955,39.1329,80400.0
2013-12-06 14:30:00,52.28,52.4,52.24,52.25,87600.0,39.1329,39.2228,39.103,39.1105,87600.0
2013-12-06 15:00:00,52.25,52.26,52.09,52.1,97400.0,39.1105,39.118,38.9907,38.9982,97400.0
2013-12-06 15:30:00,52.09,52.25,52.04,52.21,282200.0,38.9907,39.1105,38.9533,39.0805,282200.0
2013-12-09 09:30:00,52.19,52.66,52.17,52.63,91400.0,39.0656,39.4174,39.0506,39.3949,91400.0
2013-12-09 10:00:00,52.63,52.65,52.34,52.38,85700.0,39.3949,39.4099,39.1779,39.2078,85700.0
2013-12-09 10:30:00,52.38,52.44,52.32,52.4,86200.0,39.2078,39.2527,39.1629,39.2228,86200.0
2013-12-09 11:00:00,52.41,52.43,52.33,52.35,46600.0,39.2303,39.2452,39.1704,39.1853,46600.0
2013-12-09 11:30:00,52.34,52.38,52.27,52.36,53000.0,39.1779,39.2078,39.1255,39.1928,53000.0
2013-12-09 12:00:00,52.35,52.41,52.19,52.23,98300.0,39.1853,39.2303,39.0656,39.0955,98300.0
2013-12-09 12:30:00,52.22,52.31,52.19,52.29,32000.0,39.088,39.1554,39.0656,39.1404,32000.0
2013-12-09 13:00:00,52.29,52.42,52.23,52.36,47400.0,39.1404,39.2377,39.0955,39.1928,47400.0
2013-12-09 13:30:00,52.37,52.45,52.34,52.39,62000.0,39.2003,39.2602,39.1779,39.2153,62000.0
2013-12-09 14:00:00,52.39,52.47,52.33,52.45,55000.0,39.2153,39.2752,39.1704,39.2602,55000.0
2013-12-09 14:30:00,52.44,52.54,52.43,52.44,70600.0,39.2527,39.3276,39.2452,39.2527,70600.0
2013-12-09 15:00:00,52.44,52.45,52.34,52.37,86300.0,39.2527,39.2602,39.1779,39.2003,86300.0
2013-12-09 15:30:00,52.37,52.52,52.34,52.51,307500.0,39.2003,39.3126,39.1779,39.3051,307500.0
2013-12-10 09:30:00,52.59,52.99,52.52,52.84,119900.0,39.365,39.6644,39.3126,39.5521,119900.0
2013-12-10 10:00:00,52.85,52.88,52.68,52.75,80900.0,39.5596,39.5821,39.4324,39.4848,80900.0
2013-12-10 10:30:00,52.75,52.89,52.71,52.72,77500.0,39.4848,39.5895,39.4548,39.4623,77500.0
2013-12-10 11:00:00,52.71,52.71,52.49,52.52,58900.0,39.4548,39.4548,39.2901,39.3126,58900.0
2013-12-10 11:30:00,52.53,52.53,52.4,52.44,58200.0,39.3201,39.3201,39.2228,39.2527,58200.0
2013-12-10 12:00:00,52.43,52.52,52.37,52.52,51700.0,39.2452,39.3126,39.2003,39.3126,51700.0
2013-12-10 12:30:00,52.52,52.6,52.32,52.59,82500.0,39.3126,39.3725,39.1629,39.365,82500.0
2013-12-10 13:00:00,52.58,52.71,52.57,52.64,120800.0,39.3575,39.4548,39.35,39.4024,120800.0
2013-12-10 13:30:00,52.63,52.81,52.61,52.71,135700.0,39.3949,39.5297,39.38,39.4548,135700.0
2013-12-10 14:00:00,52.7,52.72,52.65,52.7,79500.0,39.4473,39.4623,39.4099,39.4473,79500.0
2013-12-10 14:30:00,52.7,52.75,52.61,52.72,111800.0,39.4473,39.4848,39.38,39.4623,111800.0
2013-12-10 15:00:00,52.72,52.87,52.7,52.83,141600.0,39.4623,39.5746,39.4473,39.5446,141600.0
2013-12-10 15:30:00,52.82,52.94,52.72,52.89,525300.0,39.5372,39.627,39.4623,39.5895,525300.0
2013-12-11 09:30:00,52.92,52.92,52.19,52.36,157100.0,39.612,39.612,39.0656,39.1928,157100.0
2013-12-11 10:00:00,52.35,52.52,52.16,52.18,150800.0,39.1853,39.3126,39.0431,39.0581,150800.0
2013-12-11 10:30:00,52.19,52.29,52.13,52.27,113200.0,39.0656,39.1404,39.0207,39.1255,113200.0
2013-12-11 11:00:00,52.27,52.28,52.0,52.04,114800.0,39.1255,39.1329,38.9234,38.9533,114800.0
2013-12-11 11:30:00,52.04,52.11,51.96,52.04,171900.0,38.9533,39.0057,38.8934,38.9533,171900.0
2013-12-11 12:00:00,52.04,52.04,51.69,51.69,62000.0,38.9533,38.9533,38.6913,38.6913,62000.0
2013-12-11 12:30:00,51.69,51.83,51.66,51.78,64300.0,38.6913,38.7961,38.6689,38.7587,64300.0
2013-12-11 13:00:00,51.77,51.86,51.73,51.83,72900.0,38.7512,38.8186,38.7213,38.7961,72900.0
2013-12-11 13:30:00,51.84,51.93,51.82,51.93,50600.0,38.8036,38.871,38.7886,38.871,50600.0
2013-12-11 14:00:00,51.92,51.94,51.72,51.76,84000.0,38.8635,38.8784,38.7138,38.7437,84000.0
2013-12-11 14:30:00,51.76,51.77,51.59,51.61,99000.0,38.7437,38.7512,38.6165,38.6314,99000.0
2013-12-11 15:00:00,51.61,51.62,51.4,51.45,173600.0,38.6314,38.6389,38.4742,38.5117,173600.0
2013-12-11 15:30:00,51.45,51.5,51.38,51.44,501100.0,38.5117,38.5491,38.4593,38.5042,501100.0
2013-12-12 09:30:00,51.28,51.5,51.05,51.16,140500.0,38.3844,38.5491,38.2123,38.2946,140500.0
2013-12-12 10:00:00,51.17,51.22,51.01,51.2,57100.0,38.3021,38.3395,38.1823,38.3245,57100.0
2013-12-12 10:30:00,51.21,51.42,51.19,51.26,63500.0,38.332,38.4892,38.3171,38.3694,63500.0
2013-12-12 11:00:00,51.26,51.45,51.24,51.31,64800.0,38.3694,38.5117,38.3545,38.4069,64800.0
2013-12-12 11:30:00,51.32,51.42,51.31,51.33,51600.0,38.4144,38.4892,38.4069,38.4218,51600.0
2013-12-12 12:00:00,51.33,51.33,51.07,51.14,69700.0,38.4218,38.4218,38.2272,38.2796,69700.0
2013-12-12 12:30:00,51.15,51.34,51.14,51.24,69500.0,38.2871,38.4293,38.2796,38.3545,69500.0
2013-12-12 13:00:00,51.24,51.29,51.14,51.18,65500.0,38.3545,38.3919,38.2796,38.3096,65500.0
2013-12-12 13:30:00,51.18,51.18,51.05,51.07,68900.0,38.3096,38.3096,38.2123,38.2272,68900.0
2013-12-12 14:00:00,51.07,51.13,51.05,51.1,109600.0,38.2272,38.2721,38.2123,38.2497,109600.0
2013-12-12 14:30:00,51.11,51.39,51.1,51.38,86200.0,38.2572,38.4668,38.2497,38.4593,86200.0
2013-12-12 15:00:00,51.38,51.44,51.19,51.42,98300.0,38.4593,38.5042,38.3171,38.4892,98300.0
2013-12-12 15:30:00,51.42,51.43,51.16,51.21,185000.0,38.4892,38.4967,38.2946,38.332,185000.0
2013-12-13 09:30:00,51.28,51.58,51.26,51.5,72400.0,38.3844,38.609,38.3694,38.5491,72400.0
2013-12-13 10:00:00,51.52,51.7,51.47,51.57,112500.0,38.5641,38.6988,38.5266,38.6015,112500.0
2013-12-13 10:30:00,51.57,51.64,51.48,51.51,41200.0,38.6015,38.6539,38.5341,38.5566,41200.0
2013-12-13 11:00:00,51.49,51.54,51.32,51.32,73200.0,38.5416,38.579,38.4144,38.4144,73200.0
2013-12-13 11:30:00,51.31,51.35,51.28,51.32,55400.0,38.4069,38.4368,38.3844,38.4144,55400.0
2013-12-13 12:00:00,51.31,51.53,51.3,51.51,79200.0,38.4069,38.5716,38.3994,38.5566,79200.0
2013-12-13 12:30:00,51.52,51.6,51.51,51.58,66800.0,38.5641,38.6239,38.5566,38.609,66800.0
2013-12-13 13:00:00,51.56,51.63,51.5,51.62,69100.0,38.594,38.6464,38.5491,38.6389,69100.0
2013-12-13 13:30:00,51.62,51.72,51.61,51.63,62900.0,38.6389,38.7138,38.6314,38.6464,62900.0
2013-12-13 14:00:00,51.63,51.63,51.4,51.42,80700.0,38.6464,38.6464,38.4742,38.4892,80700.0
2013-12-13 14:30:00,51.42,51.58,51.42,51.57,48800.0,38.4892,38.609,38.4892,38.6015,48800.0
2013-12-13 15:00:00,51.56,51.66,51.54,51.64,94300.0,38.594,38.6689,38.579,38.6539,94300.0
2013-12-13 15:30:00,51.64,51.67,51.54,51.59,226700.0,38.6539,38.6763,38.579,38.6165,226700.0
2013-12-16 09:30:00,51.7,52.03,51.67,51.76,116500.0,38.6988,38.9458,38.6763,38.7437,116500.0
2013-12-16 10:00:00,51.78,52.0,51.78,51.8,96200.0,38.7587,38.9234,38.7587,38.7737,96200.0
2013-12-16 10:30:00,51.79,51.85,51.67,51.76,79600.0,38.7662,38.8111,38.6763,38.7437,79600.0
2013-12-16 11:00:00,51.76,51.78,51.5,51.69,121500.0,38.7437,38.7587,38.5491,38.6913,121500.0
2013-12-16 11:30:00,51.69,51.73,51.6,51.72,101900.0,38.6913,38.7213,38.6239,38.7138,101900.0
2013-12-16 12:00:00,51.72,51.73,51.59,51.62,66000.0,38.7138,38.7213,38.6165,38.6389,66000.0
2013-12-16 12:30:00,51.66,51.76,51.61,51.73,48600.0,38.6689,38.7437,38.6314,38.7213,48600.0
2013-12-16 13:00:00,51.73,51.75,51.56,51.64,102900.0,38.7213,38.7362,38.594,38.6539,102900.0
2013-12-16 13:30:00,51.65,51.75,51.59,51.75,91900.0,38.6614,38.7362,38.6165,38.7362,91900.0
2013-12-16 14:00:00,51.75,52.0,51.73,51.99,84700.0,38.7362,38.9234,38.7213,38.9159,84700.0
2013-12-16 14:30:00,52.0,52.11,51.96,52.09,133400.0,38.9234,39.0057,38.8934,38.9907,133400.0
2013-12-16 15:00:00,52.09,52.1,52.0,52.08,112600.0,38.9907,38.9982,38.9234,38.9832,112600.0
2013-12-16 15:30:00,52.08,52.23,52.05,52.05,519700.0,38.9832,39.0955,38.9608,38.9608,519700.0
2013-12-17 09:30:00,51.95,52.05,51.67,52.01,298200.0,38.8859,38.9608,38.6763,38.9308,298200.0
2013-12-17 10:00:00,52.0,52.0,51.64,51.66,131100.0,38.9234,38.9234,38.6539,38.6689,131100.0
2013-12-17 10:30:00,51.65,51.68,51.42,51.51,101000.0,38.6614,38.6838,38.4892,38.5566,101000.0
2013-12-17 11:00:00,51.5,51.6,51.38,51.38,117900.0,38.5491,38.6239,38.4593,38.4593,117900.0
2013-12-17 11:30:00,51.39,51.4,51.28,51.37,109700.0,38.4668,38.4742,38.3844,38.4518,109700.0
2013-12-17 12:00:00,51.38,51.41,51.05,51.1,250900.0,38.4593,38.4817,38.2123,38.2497,250900.0
2013-12-17 12:30:00,51.1,51.1,50.94,51.02,158700.0,38.2497,38.2497,38.1299,38.1898,158700.0
2013-12-17 13:00:00,51.02,51.2,51.02,51.14,97800.0,38.1898,38.3245,38.1898,38.2796,97800.0
2013-12-17 13:30:00,51.14,51.39,51.14,51.38,113400.0,38.2796,38.4668,38.2796,38.4593,113400.0
2013-12-17 14:00:00,51.37,51.71,51.36,51.63,162100.0,38.4518,38.7063,38.4443,38.6464,162100.0
2013-12-17 14:30:00,51.63,51.66,51.57,51.61,113300.0,38.6464,38.6689,38.6015,38.6314,113300.0
2013-12-17 15:00:00,51.62,51.81,51.61,51.67,173300.0,38.6389,38.7811,38.6314,38.6763,173300.0
2013-12-17 15:30:00,51.67,51.69,51.51,51.51,324300.0,38.6763,38.6913,38.5566,38.5566,324300.0
2013-12-18 09:30:00,51.71,51.76,51.17,51.18,109700.0,38.7063,38.7437,38.3021,38.3096,109700.0
2013-12-18 10:00:00,51.2,51.21,51.08,51.08,92700.0,38.3245,38.332,38.2347,38.2347,92700.0
2013-12-18 10:30:00,51.09,51.19,50.94,50.98,102600.0,38.2422,38.3171,38.1299,38.1599,102600.0
2013-12-18 11:00:00,50.99,51.0,50.79,50.79,115100.0,38.1673,38.1748,38.0176,38.0176,115100.0
2013-12-18 11:30:00,50.79,50.83,50.75,50.76,100600.0,38.0176,38.0476,37.9877,37.9952,100600.0
2013-12-18 12:00:00,50.75,50.8,50.72,50.73,98100.0,37.9877,38.0251,37.9652,37.9727,98100.0
2013-12-18 12:30:00,50.74,50.79,50.69,50.76,86100.0,37.9802,38.0176,37.9428,37.9952,86100.0
2013-12-18 13:00:00,50.75,50.86,50.68,50.85,87000.0,37.9877,38.07,37.9353,38.0626,87000.0
2013-12-18 13:30:00,50.85,50.9,50.72,50.81,110500.0,38.0626,38.1,37.9652,38.0326,110500.0
2013-12-18 14:00:00,50.81,51.54,50.39,51.26,283700.0,38.0326,38.579,37.7182,38.3694,283700.0
2013-12-18 14:30:00,51.27,51.62,51.27,51.5,152100.0,38.3769,38.6389,38.3769,38.5491,152100.0
2013-12-18 15:00:00,51.5,51.63,51.45,51.53,223600.0,38.5491,38.6464,38.5117,38.5716,223600.0
2013-12-18 15:30:00,51.53,51.67,51.51,51.64,441200.0,38.5716,38.6763,38.5566,38.6539,441200.0
2013-12-19 09:30:00,51.61,52.28,51.5,52.28,190000.0,38.6314,39.1329,38.5491,39.1329,190000.0
2013-12-19 10:00:00,52.28,52.51,52.12,52.51,178200.0,39.1329,39.3051,39.0132,39.3051,178200.0
2013-12-19 10:30:00,52.51,52.67,52.45,52.59,107300.0,39.3051,39.4249,39.2602,39.365,107300.0
2013-12-19 11:00:00,52.6,52.67,52.45,52.58,127400.0,39.3725,39.4249,39.2602,39.3575,127400.0
2013-12-19 11:30:00,52.58,52.65,52.44,52.44,149400.0,39.3575,39.4099,39.2527,39.2527,149400.0
2013-12-19 12:00:00,52.44,52.57,52.38,52.55,101700.0,39.2527,39.35,39.2078,39.335,101700.0
2013-12-19 12:30:00,52.55,52.59,52.5,52.57,64000.0,39.335,39.365,39.2976,39.35,64000.0
2013-12-19 13:00:00,52.56,52.66,52.53,52.64,75800.0,39.3425,39.4174,39.3201,39.4024,75800.0
2013-12-19 13:30:00,52.64,52.64,52.53,52.54,81800.0,39.4024,39.4024,39.3201,39.3276,81800.0
2013-12-19 14:00:00,52.55,52.58,52.39,52.41,84000.0,39.335,39.3575,39.2153,39.2303,84000.0
2013-12-19 14:30:00,52.41,52.41,52.3,52.37,87000.0,39.2303,39.2303,39.1479,39.2003,87000.0
2013-12-19 15:00:00,52.37,52.52,52.35,52.41,108800.0,39.2003,39.3126,39.1853,39.2303,108800.0
2013-12-19 15:30:00,52.41,52.47,52.37,52.4,367500.0,39.2303,39.2752,39.2003,39.2228,367500.0
2013-12-20 09:30:00,52.54,52.75,52.31,52.34,433200.0,39.3276,39.4848,39.1554,39.1779,433200.0
2013-12-20 10:00:00,52.34,52.54,52.17,52.32,91800.0,39.1779,39.3276,39.0506,39.1629,91800.0
2013-12-20 10:30:00,52.31,52.36,52.06,52.08,65500.0,39.1554,39.1928,38.9683,38.9832,65500.0
2013-12-20 11:00:00,52.06,52.29,52.0,52.2,65400.0,38.9683,39.1404,38.9234,39.0731,65400.0
2013-12-20 11:30:00,52.2,52.3,52.2,52.27,65300.0,39.0731,39.1479,39.0731,39.1255,65300.0
2013-12-20 12:00:00,52.29,52.31,52.2,52.21,47700.0,39.1404,39.1554,39.0731,39.0805,47700.0
2013-12-20 12:30:00,52.21,52.26,52.2,52.24,41200.0,39.0805,39.118,39.0731,39.103,41200.0
2013-12-20 13:00:00,52.24,52.31,52.12,52.16,89600.0,39.103,39.1554,39.0132,39.0431,89600.0
2013-12-20 13:30:00,52.16,52.16,52.03,52.11,60200.0,39.0431,39.0431,38.9458,39.0057,60200.0
2013-12-20 14:00:00,52.12,52.17,52.1,52.14,96800.0,39.0132,39.0506,38.9982,39.0282,96800.0
2013-12-20 14:30:00,52.13,52.15,52.09,52.11,59100.0,39.0207,39.0356,38.9907,39.0057,59100.0
2013-12-20 15:00:00,52.11,52.12,51.96,51.97,127900.0,39.0057,39.0132,38.8934,38.9009,127900.0
2013-12-20 15:30:00,51.97,52.08,51.95,52.0,428700.0,38.9009,38.9832,38.8859,38.9234,428700.0
2013-12-23 09:30:00,52.32,52.37,52.12,52.24,63700.0,39.1629,39.2003,39.0132,39.103,63700.0
2013-12-23 10:00:00,52.24,52.51,52.22,52.31,100700.0,39.103,39.3051,39.088,39.1554,100700.0
2013-12-23 10:30:00,52.33,52.33,52.11,52.19,52900.0,39.1704,39.1704,39.0057,39.0656,52900.0
2013-12-23 11:00:00,52.18,52.59,52.18,52.45,59600.0,39.0581,39.365,39.0581,39.2602,59600.0
2013-12-23 11:30:00,52.45,52.49,52.37,52.39,38200.0,39.2602,39.2901,39.2003,39.2153,38200.0
2013-12-23 12:00:00,52.37,52.49,52.34,52.37,44900.0,39.2003,39.2901,39.1779,39.2003,44900.0
2013-12-23 12:30:00,52.37,52.38,52.2,52.2,55200.0,39.2003,39.2078,39.0731,39.0731,55200.0
2013-12-23 13:00:00,52.2,52.23,52.06,52.17,85400.0,39.0731,39.0955,38.9683,39.0506,85400.0
2013-12-23 13:30:00,52.18,52.25,52.04,52.08,56900.0,39.0581,39.1105,38.9533,38.9832,56900.0
2013-12-23 14:00:00,52.08,52.24,52.05,52.2,81800.0,38.9832,39.103,38.9608,39.0731,81800.0
2013-12-23 14:30:00,52.22,52.34,52.15,52.33,82300.0,39.088,39.1779,39.0356,39.1704,82300.0
2013-12-23 15:00:00,52.33,52.43,52.32,52.42,72700.0,39.1704,39.2452,39.1629,39.2377,72700.0
2013-12-23 15:30:00,52.42,52.53,52.35,52.43,227900.0,39.2377,39.3201,39.1853,39.2452,227900.0
2013-12-24 09:30:00,52.58,52.85,52.42,52.77,93000.0,39.3575,39.5596,39.2377,39.4997,93000.0
2013-12-24 10:00:00,52.76,53.12,52.76,53.11,114000.0,39.4922,39.7617,39.4922,39.7542,114000.0
2013-12-24 10:30:00,53.11,53.33,53.03,53.32,110900.0,39.7542,39.9189,39.6943,39.9114,110900.0
2013-12-24 11:00:00,53.31,53.41,53.26,53.36,94200.0,39.9039,39.9788,39.8665,39.9414,94200.0
2013-12-24 11:30:00,53.37,53.49,53.26,53.33,69500.0,39.9488,40.0387,39.8665,39.9189,69500.0
2013-12-24 12:00:00,53.34,53.48,53.33,53.47,119400.0,39.9264,40.0312,39.9189,40.0237,119400.0
2013-12-24 12:30:00,53.46,53.48,53.27,53.33,283100.0,40.0162,40.0312,39.874,39.9189,283100.0
2013-12-26 09:30:00,53.42,53.59,53.34,53.46,122100.0,39.9863,40.1135,39.9264,40.0162,122100.0
2013-12-26 10:00:00,53.47,53.56,53.39,53.55,70100.0,40.0237,40.0911,39.9638,40.0836,70100.0
2013-12-26 10:30:00,53.54,53.82,53.46,53.71,100500.0,40.0761,40.2857,40.0162,40.2033,100500.0
2013-12-26 11:00:00,53.71,53.76,53.65,53.75,61800.0,40.2033,40.2408,40.1584,40.2333,61800.0
2013-12-26 11:30:00,53.74,53.74,53.59,53.6,56500.0,40.2258,40.2258,40.1135,40.121,56500.0
2013-12-26 12:00:00,53.6,53.6,53.47,53.59,67900.0,40.121,40.121,40.0237,40.1135,67900.0
2013-12-26 12:30:00,53.6,53.63,53.56,53.58,51000.0,40.121,40.1435,40.0911,40.106,51000.0
2013-12-26 13:00:00,53.58,53.58,53.52,53.53,48400.0,40.106,40.106,40.0611,40.0686,48400.0
2013-12-26 13:30:00,53.54,53.58,53.52,53.58,46000.0,40.0761,40.106,40.0611,40.106,46000.0
2013-12-26 14:00:00,53.57,53.63,53.56,53.59,60800.0,40.0985,40.1435,40.0911,40.1135,60800.0
2013-12-26 14:30:00,53.59,53.63,53.57,53.6,71700.0,40.1135,40.1435,40.0985,40.121,71700.0
2013-12-26 15:00:00,53.59,53.69,53.59,53.68,79600.0,40.1135,40.1884,40.1135,40.1809,79600.0
2013-12-26 15:30:00,53.67,53.74,53.62,53.65,248100.0,40.1734,40.2258,40.136,40.1584,248100.0
2013-12-27 09:30:00,53.55,53.92,53.32,53.87,171000.0,40.3582,40.6371,40.1849,40.5994,171000.0
2013-12-27 10:00:00,53.86,53.95,53.64,53.95,97100.0,40.5919,40.6597,40.4261,40.6597,97100.0
2013-12-27 10:30:00,53.95,53.95,53.84,53.88,83600.0,40.6597,40.6597,40.5768,40.6069,83600.0
2013-12-27 11:00:00,53.88,53.95,53.86,53.93,95700.0,40.6069,40.6597,40.5919,40.6446,95700.0
2013-12-27 11:30:00,53.94,54.0,53.89,53.96,315300.0,40.6521,40.6974,40.6145,40.6672,315300.0
2013-12-27 12:00:00,53.97,54.0,53.91,53.96,149000.0,40.6748,40.6974,40.6295,40.6672,149000.0
2013-12-27 12:30:00,53.97,53.97,53.9,53.93,48200.0,40.6748,40.6748,40.622,40.6446,48200.0
2013-12-27 13:00:00,53.94,53.97,53.91,53.96,105400.0,40.6521,40.6748,40.6295,40.6672,105400.0
2013-12-27 13:30:00,53.96,54.05,53.94,53.94,103300.0,40.6672,40.735,40.6521,40.6521,103300.0
2013-12-27 14:00:00,53.95,54.12,53.92,54.11,113100.0,40.6597,40.7878,40.6371,40.7803,113100.0
2013-12-27 14:30:00,54.11,54.13,54.04,54.04,97000.0,40.7803,40.7953,40.7275,40.7275,97000.0
2013-12-27 15:00:00,54.04,54.04,53.94,54.01,84200.0,40.7275,40.7275,40.6521,40.7049,84200.0
2013-12-27 15:30:00,54.01,54.1,53.98,54.01,460600.0,40.7049,40.7727,40.6823,40.7049,460600.0
2013-12-30 09:30:00,53.88,54.17,53.68,53.93,132200.0,40.6069,40.8255,40.4562,40.6446,132200.0
2013-12-30 10:00:00,53.89,53.9,53.47,53.48,127500.0,40.6145,40.622,40.2979,40.3055,127500.0
2013-12-30 10:30:00,53.48,53.68,53.48,53.63,67400.0,40.3055,40.4562,40.3055,40.4185,67400.0
2013-12-30 11:00:00,53.62,53.65,53.56,53.59,55100.0,40.411,40.4336,40.3658,40.3884,55100.0
2013-12-30 11:30:00,53.58,53.68,53.55,53.63,79300.0,40.3808,40.4562,40.3582,40.4185,79300.0
2013-12-30 12:00:00,53.63,53.74,53.63,53.63,113800.0,40.4185,40.5014,40.4185,40.4185,113800.0
2013-12-30 12:30:00,53.63,53.75,53.55,53.73,74100.0,40.4185,40.509,40.3582,40.4939,74100.0
2013-12-30 13:00:00,53.74,53.8,53.71,53.75,63100.0,40.5014,40.5466,40.4788,40.509,63100.0
2013-12-30 13:30:00,53.74,53.78,53.72,53.77,49600.0,40.5014,40.5316,40.4863,40.524,49600.0
2013-12-30 14:00:00,53.76,53.76,53.68,53.7,55000.0,40.5165,40.5165,40.4562,40.4713,55000.0
2013-12-30 14:30:00,53.7,53.71,53.57,53.57,66100.0,40.4713,40.4788,40.3733,40.3733,66100.0
2013-12-30 15:00:00,53.58,53.6,53.47,53.48,96000.0,40.3808,40.3959,40.2979,40.3055,96000.0
2013-12-30 15:30:00,53.47,53.5,53.41,53.49,241300.0,40.2979,40.3205,40.2527,40.313,241300.0
2013-12-31 09:30:00,53.49,53.74,53.41,53.67,59900.0,40.313,40.5014,40.2527,40.4487,59900.0
2013-12-31 10:00:00,53.69,53.81,53.36,53.37,72500.0,40.4637,40.5542,40.215,40.2226,72500.0
2013-12-31 10:30:00,53.37,53.5,53.19,53.29,94400.0,40.2226,40.3205,40.0869,40.1623,94400.0
2013-12-31 11:00:00,53.3,53.37,53.25,53.35,81000.0,40.1698,40.2226,40.1321,40.2075,81000.0
2013-12-31 11:30:00,53.35,53.44,53.29,53.3,52100.0,40.2075,40.2753,40.1623,40.1698,52100.0
2013-12-31 12:00:00,53.31,53.4,53.27,53.3,60100.0,40.1773,40.2452,40.1472,40.1698,60100.0
2013-12-31 12:30:00,53.3,53.39,53.28,53.38,47400.0,40.1698,40.2376,40.1547,40.2301,47400.0
2013-12-31 13:00:00,53.39,53.4,53.31,53.4,45100.0,40.2376,40.2452,40.1773,40.2452,45100.0
2013-12-31 13:30:00,53.39,53.43,53.34,53.37,60700.0,40.2376,40.2678,40.2,40.2226,60700.0
2013-12-31 14:00:00,53.38,53.41,53.31,53.32,50000.0,40.2301,40.2527,40.1773,40.1849,50000.0
2013-12-31 14:30:00,53.32,53.38,53.28,53.37,50300.0,40.1849,40.2301,40.1547,40.2226,50300.0
2013-12-31 15:00:00,53.36,53.38,53.33,53.35,81600.0,40.215,40.2301,40.1924,40.2075,81600.0
2013-12-31 15:30:00,53.35,53.48,53.33,53.38,369400.0,40.2075,40.3055,40.1924,40.2301,369400.0
2014-01-02 09:30:00,53.29,53.38,52.89,52.95,157700.0,40.1623,40.2301,39.8608,39.906,157700.0
2014-01-02 10:00:00,52.96,53.25,52.82,53.21,158800.0,39.9136,40.1321,39.8081,40.102,158800.0
2014-01-02 10:30:00,53.22,53.28,53.12,53.2,89000.0,40.1095,40.1547,40.0341,40.0944,89000.0
2014-01-02 11:00:00,53.2,53.29,53.13,53.17,81300.0,40.0944,40.1623,40.0417,40.0718,81300.0
2014-01-02 11:30:00,53.16,53.17,52.84,52.9,95900.0,40.0643,40.0718,39.8231,39.8683,95900.0
2014-01-02 12:00:00,52.89,52.89,52.64,52.65,71300.0,39.8608,39.8608,39.6724,39.6799,71300.0
2014-01-02 12:30:00,52.65,52.8,52.5,52.79,83700.0,39.6799,39.793,39.5669,39.7854,83700.0
2014-01-02 13:00:00,52.78,52.82,52.58,52.6,66800.0,39.7779,39.8081,39.6272,39.6422,66800.0
2014-01-02 13:30:00,52.6,52.7,52.58,52.7,72100.0,39.6422,39.7176,39.6272,39.7176,72100.0
2014-01-02 14:00:00,52.69,52.87,52.68,52.76,104200.0,39.7101,39.8457,39.7025,39.7628,104200.0
2014-01-02 14:30:00,52.77,52.8,52.71,52.72,87600.0,39.7704,39.793,39.7252,39.7327,87600.0
2014-01-02 15:00:00,52.72,52.87,52.68,52.79,149300.0,39.7327,39.8457,39.7025,39.7854,149300.0
2014-01-02 15:30:00,52.79,52.79,52.6,52.73,363900.0,39.7854,39.7854,39.6422,39.7402,363900.0
2014-01-03 09:30:00,52.75,52.94,52.51,52.76,121000.0,39.7553,39.8985,39.5744,39.7628,121000.0
2014-01-03 10:00:00,52.74,52.81,52.63,52.74,52700.0,39.7478,39.8005,39.6649,39.7478,52700.0
2014-01-03 10:30:00,52.73,52.86,52.7,52.81,65700.0,39.7402,39.8382,39.7176,39.8005,65700.0
2014-01-03 11:00:00,52.84,52.9,52.67,52.69,53500.0,39.8231,39.8683,39.695,39.7101,53500.0
2014-01-03 11:30:00,52.7,52.78,52.65,52.72,73700.0,39.7176,39.7779,39.6799,39.7327,73700.0
2014-01-03 12:00:00,52.73,52.78,52.68,52.78,51900.0,39.7402,39.7779,39.7025,39.7779,51900.0
2014-01-03 12:30:00,52.78,52.82,52.68,52.69,48400.0,39.7779,39.8081,39.7025,39.7101,48400.0
2014-01-03 13:00:00,52.7,52.78,52.7,52.73,32900.0,39.7176,39.7779,39.7176,39.7402,32900.0
2014-01-03 13:30:00,52.73,52.74,52.65,52.68,54000.0,39.7402,39.7478,39.6799,39.7025,54000.0
2014-01-03 14:00:00,52.68,52.79,52.68,52.74,62300.0,39.7025,39.7854,39.7025,39.7478,62300.0
2014-01-03 14:30:00,52.75,52.86,52.73,52.8,43800.0,39.7553,39.8382,39.7402,39.793,43800.0
2014-01-03 15:00:00,52.8,52.87,52.75,52.84,83600.0,39.793,39.8457,39.7553,39.8231,83600.0
2014-01-03 15:30:00,52.85,52.89,52.75,52.77,204200.0,39.8307,39.8608,39.7553,39.7704,204200.0
2014-01-06 09:30:00,52.92,53.0,52.4,52.53,124200.0,39.8834,39.9437,39.4915,39.5895,124200.0
2014-01-06 10:00:00,52.52,52.54,52.37,52.48,74300.0,39.582,39.597,39.4689,39.5518,74300.0
2014-01-06 10:30:00,52.48,52.58,52.37,52.4,86200.0,39.5518,39.6272,39.4689,39.4915,86200.0
2014-01-06 11:00:00,52.39,52.41,52.23,52.31,53600.0,39.484,39.4991,39.3634,39.4237,53600.0
2014-01-06 11:30:00,52.31,52.34,52.22,52.31,51100.0,39.4237,39.4463,39.3559,39.4237,51100.0
2014-01-06 12:00:00,52.32,52.35,52.25,52.28,28300.0,39.4312,39.4538,39.3785,39.4011,28300.0
2014-01-06 12:30:00,52.28,52.3,52.2,52.21,52600.0,39.4011,39.4162,39.3408,39.3483,52600.0
2014-01-06 13:00:00,52.21,52.31,52.2,52.29,44600.0,39.3483,39.4237,39.3408,39.4086,44600.0
2014-01-06 13:30:00,52.28,52.44,52.26,52.38,80300.0,39.4011,39.5217,39.386,39.4764,80300.0
2014-01-06 14:00:00,52.36,52.49,52.36,52.48,52100.0,39.4614,39.5593,39.4614,39.5518,52100.0
2014-01-06 14:30:00,52.47,52.64,52.47,52.63,50900.0,39.5443,39.6724,39.5443,39.6649,50900.0
2014-01-06 15:00:00,52.63,52.65,52.55,52.56,98400.0,39.6649,39.6799,39.6046,39.6121,98400.0
2014-01-06 15:30:00,52.56,52.65,52.5,52.52,224500.0,39.6121,39.6799,39.5669,39.582,224500.0
2014-01-07 09:30:00,52.62,53.0,52.62,52.99,129900.0,39.6573,39.9437,39.6573,39.9362,129900.0
2014-01-07 10:00:00,52.98,53.12,52.93,53.05,114900.0,39.9286,40.0341,39.891,39.9814,114900.0
2014-01-07 10:30:00,53.05,53.06,52.88,52.92,58400.0,39.9814,39.9889,39.8533,39.8834,58400.0
2014-01-07 11:00:00,52.92,52.95,52.77,52.81,41600.0,39.8834,39.906,39.7704,39.8005,41600.0
2014-01-07 11:30:00,52.81,52.85,52.69,52.7,47600.0,39.8005,39.8307,39.7101,39.7176,47600.0
2014-01-07 12:00:00,52.7,52.71,52.61,52.61,197600.0,39.7176,39.7252,39.6498,39.6498,197600.0
2014-01-07 12:30:00,52.62,52.87,52.59,52.87,100100.0,39.6573,39.8457,39.6347,39.8457,100100.0
2014-01-07 13:00:00,52.88,52.9,52.76,52.86,47000.0,39.8533,39.8683,39.7628,39.8382,47000.0
2014-01-07 13:30:00,52.86,52.98,52.82,52.82,77600.0,39.8382,39.9286,39.8081,39.8081,77600.0
2014-01-07 14:00:00,52.81,52.81,52.71,52.76,99800.0,39.8005,39.8005,39.7252,39.7628,99800.0
2014-01-07 14:30:00,52.77,52.78,52.72,52.75,85300.0,39.7704,39.7779,39.7327,39.7553,85300.0
2014-01-07 15:00:00,52.75,52.77,52.71,52.73,89100.0,39.7553,39.7704,39.7252,39.7402,89100.0
2014-01-07 15:30:00,52.73,52.83,52.7,52.79,364500.0,39.7402,39.8156,39.7176,39.7854,364500.0
2014-01-08 09:30:00,52.77,52.79,52.44,52.68,110800.0,39.7704,39.7854,39.5217,39.7025,110800.0
2014-01-08 10:00:00,52.66,52.96,52.65,52.91,95500.0,39.6875,39.9136,39.6799,39.8759,95500.0
2014-01-08 10:30:00,52.9,52.95,52.8,52.85,75900.0,39.8683,39.906,39.793,39.8307,75900.0
2014-01-08 11:00:00,52.85,52.87,52.73,52.82,53100.0,39.8307,39.8457,39.7402,39.8081,53100.0
2014-01-08 11:30:00,52.82,52.89,52.82,52.87,74800.0,39.8081,39.8608,39.8081,39.8457,74800.0
2014-01-08 12:00:00,52.87,52.94,52.84,52.94,71100.0,39.8457,39.8985,39.8231,39.8985,71100.0
2014-01-08 12:30:00,52.94,52.94,52.79,52.88,67900.0,39.8985,39.8985,39.7854,39.8533,67900.0
2014-01-08 13:00:00,52.89,53.28,52.89,53.28,171000.0,39.8608,40.1547,39.8608,40.1547,171000.0
2014-01-08 13:30:00,53.28,53.4,53.22,53.23,120300.0,40.1547,40.2452,40.1095,40.1171,120300.0
2014-01-08 14:00:00,53.23,53.29,53.04,53.17,164300.0,40.1171,40.1623,39.9739,40.0718,164300.0
2014-01-08 14:30:00,53.16,53.18,53.05,53.11,104700.0,40.0643,40.0794,39.9814,40.0266,104700.0
2014-01-08 15:00:00,53.1,53.2,52.96,53.03,118000.0,40.0191,40.0944,39.9136,39.9663,118000.0
2014-01-08 15:30:00,53.02,53.17,52.99,53.08,309200.0,39.9588,40.0718,39.9362,40.004,309200.0
2014-01-09 09:30:00,53.32,53.36,52.87,52.92,104600.0,40.1849,40.215,39.8457,39.8834,104600.0
2014-01-09 10:00:00,52.92,53.04,52.88,53.02,107400.0,39.8834,39.9739,39.8533,39.9588,107400.0
2014-01-09 10:30:00,53.03,53.05,52.88,52.9,108900.0,39.9663,39.9814,39.8533,39.8683,108900.0
2014-01-09 11:00:00,52.9,52.9,52.56,52.66,74200.0,39.8683,39.8683,39.6121,39.6875,74200.0
2014-01-09 11:30:00,52.65,52.7,52.57,52.63,63700.0,39.6799,39.7176,39.6196,39.6649,63700.0
2014-01-09 12:00:00,52.63,52.7,52.52,52.69,70100.0,39.6649,39.7176,39.582,39.7101,70100.0
2014-01-09 12:30:00,52.68,52.84,52.67,52.84,72400.0,39.7025,39.8231,39.695,39.8231,72400.0
2014-01-09 13:00:00,52.84,52.89,52.79,52.86,104500.0,39.8231,39.8608,39.7854,39.8382,104500.0
2014-01-09 13:30:00,52.86,52.89,52.77,52.8,96600.0,39.8382,39.8608,39.7704,39.793,96600.0
2014-01-09 14:00:00,52.8,52.8,52.65,52.69,64100.0,39.793,39.793,39.6799,39.7101,64100.0
2014-01-09 14:30:00,52.68,52.83,52.68,52.81,105700.0,39.7025,39.8156,39.7025,39.8005,105700.0
2014-01-09 15:00:00,52.81,52.83,52.66,52.75,140200.0,39.8005,39.8156,39.6875,39.7553,140200.0
2014-01-09 15:30:00,52.76,52.8,52.67,52.73,337300.0,39.7628,39.793,39.695,39.7402,337300.0
2014-01-10 09:30:00,52.88,52.89,52.38,52.78,120100.0,39.8533,39.8608,39.4764,39.7779,120100.0
2014-01-10 10:00:00,52.8,52.84,52.6,52.6,76800.0,39.793,39.8231,39.6422,39.6422,76800.0
2014-01-10 10:30:00,52.6,52.75,52.6,52.7,69700.0,39.6422,39.7553,39.6422,39.7176,69700.0
2014-01-10 11:00:00,52.72,52.73,52.45,52.51,69900.0,39.7327,39.7402,39.5292,39.5744,69900.0
2014-01-10 11:30:00,52.51,52.63,52.47,52.54,62500.0,39.5744,39.6649,39.5443,39.597,62500.0
2014-01-10 12:00:00,52.53,52.71,52.5,52.7,83700.0,39.5895,39.7252,39.5669,39.7176,83700.0
2014-01-10 12:30:00,52.69,52.74,52.64,52.69,52000.0,39.7101,39.7478,39.6724,39.7101,52000.0
2014-01-10 13:00:00,52.69,52.84,52.65,52.81,71000.0,39.7101,39.8231,39.6799,39.8005,71000.0
2014-01-10 13:30:00,52.81,52.88,52.78,52.78,52400.0,39.8005,39.8533,39.7779,39.7779,52400.0
2014-01-10 14:00:00,52.77,52.8,52.7,52.77,66100.0,39.7704,39.793,39.7176,39.7704,66100.0
2014-01-10 14:30:00,52.77,52.82,52.74,52.78,68300.0,39.7704,39.8081,39.7478,39.7779,68300.0
2014-01-10 15:00:00,52.78,52.92,52.78,52.9,90800.0,39.7779,39.8834,39.7779,39.8683,90800.0
2014-01-10 15:30:00,52.9,52.99,52.85,52.94,219600.0,39.8683,39.9362,39.8307,39.8985,219600.0
2014-01-13 09:30:00,52.78,53.05,52.77,52.95,125100.0,39.7779,39.9814,39.7704,39.906,125100.0
2014-01-13 10:00:00,52.96,53.01,52.8,52.98,59400.0,39.9136,39.9512,39.793,39.9286,59400.0
2014-01-13 10:30:00,52.98,53.0,52.78,52.8,49200.0,39.9286,39.9437,39.7779,39.793,49200.0
2014-01-13 11:00:00,52.79,52.79,52.66,52.78,66600.0,39.7854,39.7854,39.6875,39.7779,66600.0
2014-01-13 11:30:00,52.78,52.86,52.61,52.62,66800.0,39.7779,39.8382,39.6498,39.6573,66800.0
2014-01-13 12:00:00,52.63,52.65,52.28,52.33,82800.0,39.6649,39.6799,39.4011,39.4388,82800.0
2014-01-13 12:30:00,52.32,52.39,52.24,52.24,76600.0,39.4312,39.484,39.3709,39.3709,76600.0
2014-01-13 13:00:00,52.24,52.27,52.1,52.22,88800.0,39.3709,39.3935,39.2654,39.3559,88800.0
2014-01-13 13:30:00,52.21,52.21,52.09,52.12,104500.0,39.3483,39.3483,39.2579,39.2805,104500.0
2014-01-13 14:00:00,52.11,52.13,51.78,51.86,238900.0,39.273,39.288,39.0243,39.0845,238900.0
2014-01-13 14:30:00,51.84,51.86,51.67,51.72,163700.0,39.0695,39.0845,38.9414,38.979,163700.0
2014-01-13 15:00:00,51.72,51.72,51.52,51.6,250800.0,38.979,38.979,38.8283,38.8886,250800.0
2014-01-13 15:30:00,51.59,51.62,51.43,51.53,512800.0,38.8811,38.9037,38.7605,38.8358,512800.0
2014-01-14 09:30:00,51.46,51.72,50.82,50.96,460000.0,38.7831,38.979,38.3007,38.4063,460000.0
2014-01-14 10:00:00,50.97,51.42,50.92,51.28,336400.0,38.4138,38.7529,38.3761,38.6474,336400.0
2014-01-14 10:30:00,51.29,51.42,51.28,51.37,119700.0,38.655,38.7529,38.6474,38.7153,119700.0
2014-01-14 11:00:00,51.38,51.43,51.16,51.22,148500.0,38.7228,38.7605,38.557,38.6022,148500.0
2014-01-14 11:30:00,51.22,51.26,51.05,51.12,121200.0,38.6022,38.6324,38.4741,38.5268,121200.0
2014-01-14 12:00:00,51.12,51.41,51.12,51.38,103300.0,38.5268,38.7454,38.5268,38.7228,103300.0
2014-01-14 12:30:00,51.39,51.41,51.34,51.4,79100.0,38.7303,38.7454,38.6926,38.7379,79100.0
2014-01-14 13:00:00,51.4,51.42,51.24,51.29,85600.0,38.7379,38.7529,38.6173,38.655,85600.0
2014-01-14 13:30:00,51.29,51.3,51.2,51.23,105000.0,38.655,38.6625,38.5871,38.6097,105000.0
2014-01-14 14:00:00,51.23,51.42,51.23,51.42,114800.0,38.6097,38.7529,38.6097,38.7529,114800.0
2014-01-14 14:30:00,51.42,51.55,51.4,51.45,146100.0,38.7529,38.8509,38.7379,38.7755,146100.0
2014-01-14 15:00:00,51.46,51.57,51.35,51.52,168700.0,38.7831,38.866,38.7002,38.8283,168700.0
2014-01-14 15:30:00,51.53,51.57,51.46,51.56,366000.0,38.8358,38.866,38.7831,38.8584,366000.0
2014-01-15 09:30:00,51.53,51.88,51.36,51.45,203600.0,38.8358,39.0996,38.7077,38.7755,203600.0
2014-01-15 10:00:00,51.47,51.56,51.29,51.46,147300.0,38.7906,38.8584,38.655,38.7831,147300.0
2014-01-15 10:30:00,51.47,51.51,51.39,51.44,102900.0,38.7906,38.8208,38.7303,38.768,102900.0
2014-01-15 11:00:00,51.44,51.61,51.44,51.53,105200.0,38.768,38.8961,38.768,38.8358,105200.0
2014-01-15 11:30:00,51.53,51.57,51.47,51.48,53600.0,38.8358,38.866,38.7906,38.7982,53600.0
2014-01-15 12:00:00,51.49,51.61,51.49,51.56,68200.0,38.8057,38.8961,38.8057,38.8584,68200.0
2014-01-15 12:30:00,51.57,51.59,51.47,51.52,54600.0,38.866,38.8811,38.7906,38.8283,54600.0
2014-01-15 13:00:00,51.53,51.57,51.39,51.43,48500.0,38.8358,38.866,38.7303,38.7605,48500.0
2014-01-15 13:30:00,51.44,51.51,51.41,51.48,45500.0,38.768,38.8208,38.7454,38.7982,45500.0
2014-01-15 14:00:00,51.48,51.59,51.44,51.54,63700.0,38.7982,38.8811,38.768,38.8434,63700.0
2014-01-15 14:30:00,51.55,51.59,51.54,51.58,72100.0,38.8509,38.8811,38.8434,38.8735,72100.0
2014-01-15 15:00:00,51.58,51.59,51.47,51.53,91200.0,38.8735,38.8811,38.7906,38.8358,91200.0
2014-01-15 15:30:00,51.53,51.57,51.48,51.54,253700.0,38.8358,38.866,38.7982,38.8434,253700.0
2014-01-16 09:30:00,51.63,51.95,51.57,51.61,192700.0,38.9112,39.1524,38.866,38.8961,192700.0
2014-01-16 10:00:00,51.6,51.68,51.49,51.54,87200.0,38.8886,38.9489,38.8057,38.8434,87200.0
2014-01-16 10:30:00,51.53,51.67,51.5,51.67,107400.0,38.8358,38.9414,38.8132,38.9414,107400.0
2014-01-16 11:00:00,51.66,51.84,51.66,51.72,109700.0,38.9338,39.0695,38.9338,38.979,109700.0
2014-01-16 11:30:00,51.73,51.89,51.69,51.79,83200.0,38.9866,39.1072,38.9564,39.0318,83200.0
2014-01-16 12:00:00,51.78,51.83,51.73,51.77,76400.0,39.0243,39.0619,38.9866,39.0167,76400.0
2014-01-16 12:30:00,51.77,51.79,51.7,51.73,53000.0,39.0167,39.0318,38.964,38.9866,53000.0
2014-01-16 13:00:00,51.73,51.83,51.69,51.82,44000.0,38.9866,39.0619,38.9564,39.0544,44000.0
2014-01-16 13:30:00,51.82,51.82,51.73,51.73,52800.0,39.0544,39.0544,38.9866,38.9866,52800.0
2014-01-16 14:00:00,51.73,51.85,51.73,51.84,64300.0,38.9866,39.077,38.9866,39.0695,64300.0
2014-01-16 14:30:00,51.84,51.88,51.81,51.87,69900.0,39.0695,39.0996,39.0469,39.0921,69900.0
2014-01-16 15:00:00,51.87,51.88,51.74,51.79,95800.0,39.0921,39.0996,38.9941,39.0318,95800.0
2014-01-16 15:30:00,51.79,51.84,51.75,51.81,260000.0,39.0318,39.0695,39.0016,39.0469,260000.0
2014-01-17 09:30:00,52.04,52.1,51.57,51.65,302500.0,39.2202,39.2654,38.866,38.9263,302500.0
2014-01-17 10:00:00,51.65,51.67,51.41,51.46,184700.0,38.9263,38.9414,38.7454,38.7831,184700.0
2014-01-17 10:30:00,51.46,51.48,51.31,51.4,83200.0,38.7831,38.7982,38.67,38.7379,83200.0
2014-01-17 11:00:00,51.4,51.71,51.4,51.63,131700.0,38.7379,38.9715,38.7379,38.9112,131700.0
2014-01-17 11:30:00,51.64,51.69,51.61,51.69,100000.0,38.9187,38.9564,38.8961,38.9564,100000.0
2014-01-17 12:00:00,51.7,51.8,51.68,51.76,68000.0,38.964,39.0393,38.9489,39.0092,68000.0
2014-01-17 12:30:00,51.75,51.78,51.69,51.7,52200.0,39.0016,39.0243,38.9564,38.964,52200.0
2014-01-17 13:00:00,51.7,51.72,51.58,51.64,70000.0,38.964,38.979,38.8735,38.9187,70000.0
2014-01-17 13:30:00,51.64,51.71,51.59,51.6,57000.0,38.9187,38.9715,38.8811,38.8886,57000.0
2014-01-17 14:00:00,51.6,51.6,51.47,51.49,97200.0,38.8886,38.8886,38.7906,38.8057,97200.0
2014-01-17 14:30:00,51.49,51.58,51.43,51.56,132300.0,38.8057,38.8735,38.7605,38.8584,132300.0
2014-01-17 15:00:00,51.56,51.63,51.38,51.43,249000.0,38.8584,38.9112,38.7228,38.7605,249000.0
2014-01-17 15:30:00,51.43,51.48,51.3,51.37,757700.0,38.7605,38.7982,38.6625,38.7153,757700.0
2014-01-21 09:30:00,51.6,51.6,50.91,51.07,314200.0,38.8886,38.8886,38.3686,38.4892,314200.0
2014-01-21 10:00:00,51.07,51.07,50.68,50.77,238200.0,38.4892,38.4892,38.1952,38.2631,238200.0
2014-01-21 10:30:00,50.76,50.82,50.68,50.73,97400.0,38.2555,38.3007,38.1952,38.2329,97400.0
2014-01-21 11:00:00,50.73,50.77,50.42,50.46,160000.0,38.2329,38.2631,37.9993,38.0294,160000.0
2014-01-21 11:30:00,50.46,50.62,50.45,50.56,94200.0,38.0294,38.15,38.0219,38.1048,94200.0
2014-01-21 12:00:00,50.57,50.62,50.48,50.52,84400.0,38.1123,38.15,38.0445,38.0746,84400.0
2014-01-21 12:30:00,50.51,50.64,50.51,50.64,86500.0,38.0671,38.1651,38.0671,38.1651,86500.0
2014-01-21 13:00:00,50.64,50.79,50.64,50.73,82500.0,38.1651,38.2781,38.1651,38.2329,82500.0
2014-01-21 13:30:00,50.73,50.89,50.72,50.81,179400.0,38.2329,38.3535,38.2254,38.2932,179400.0
2014-01-21 14:00:00,50.81,50.82,50.6,50.61,85500.0,38.2932,38.3007,38.1349,38.1425,85500.0
2014-01-21 14:30:00,50.62,50.65,50.52,50.57,104100.0,38.15,38.1726,38.0746,38.1123,104100.0
2014-01-21 15:00:00,50.56,50.7,50.52,50.68,157300.0,38.1048,38.2103,38.0746,38.1952,157300.0
2014-01-21 15:30:00,50.69,50.77,50.64,50.74,377400.0,38.2028,38.2631,38.1651,38.2405,377400.0
2014-01-22 09:30:00,50.89,51.0,50.64,50.98,137300.0,38.3535,38.4364,38.1651,38.4213,137300.0
2014-01-22 10:00:00,50.98,51.08,50.94,50.99,127800.0,38.4213,38.4967,38.3912,38.4289,127800.0
2014-01-22 10:30:00,50.99,51.03,50.83,50.85,115300.0,38.4289,38.459,38.3083,38.3234,115300.0
2014-01-22 11:00:00,50.86,50.9,50.79,50.81,67900.0,38.3309,38.361,38.2781,38.2932,67900.0
2014-01-22 11:30:00,50.82,50.83,50.61,50.63,85700.0,38.3007,38.3083,38.1425,38.1575,85700.0
2014-01-22 12:00:00,50.63,50.81,50.62,50.78,45900.0,38.1575,38.2932,38.15,38.2706,45900.0
2014-01-22 12:30:00,50.78,50.8,50.65,50.67,34200.0,38.2706,38.2857,38.1726,38.1877,34200.0
2014-01-22 13:00:00,50.68,50.71,50.54,50.55,75300.0,38.1952,38.2178,38.0897,38.0973,75300.0
2014-01-22 13:30:00,50.54,50.6,50.48,50.59,92100.0,38.0897,38.1349,38.0445,38.1274,92100.0
2014-01-22 14:00:00,50.58,50.59,50.5,50.51,140900.0,38.1199,38.1274,38.0596,38.0671,140900.0
2014-01-22 14:30:00,50.52,50.55,50.39,50.47,123800.0,38.0746,38.0973,37.9767,38.037,123800.0
2014-01-22 15:00:00,50.47,50.63,50.45,50.6,141700.0,38.037,38.1575,38.0219,38.1349,141700.0
2014-01-22 15:30:00,50.59,50.71,50.51,50.7,484700.0,38.1274,38.2178,38.0671,38.2103,484700.0
2014-01-23 09:30:00,50.54,50.61,50.26,50.36,145100.0,38.0897,38.1425,37.8787,37.9541,145100.0
2014-01-23 10:00:00,50.35,50.45,50.29,50.39,207400.0,37.9465,38.0219,37.9013,37.9767,207400.0
2014-01-23 10:30:00,50.4,50.42,50.19,50.21,203600.0,37.9842,37.9993,37.8259,37.841,203600.0
2014-01-23 11:00:00,50.2,50.26,50.04,50.05,97100.0,37.8335,37.8787,37.7129,37.7204,97100.0
2014-01-23 11:30:00,50.05,50.33,50.03,50.32,130000.0,37.7204,37.9315,37.7054,37.9239,130000.0
2014-01-23 12:00:00,50.32,50.36,50.25,50.33,103400.0,37.9239,37.9541,37.8712,37.9315,103400.0
2014-01-23 12:30:00,50.33,50.43,50.22,50.22,65200.0,37.9315,38.0068,37.8486,37.8486,65200.0
2014-01-23 13:00:00,50.22,50.26,50.11,50.13,46400.0,37.8486,37.8787,37.7656,37.7807,46400.0
2014-01-23 13:30:00,50.12,50.12,49.93,49.96,83400.0,37.7732,37.7732,37.63,37.6526,83400.0
2014-01-23 14:00:00,49.97,50.06,49.97,50.04,89900.0,37.6601,37.728,37.6601,37.7129,89900.0
2014-01-23 14:30:00,50.05,50.15,50.0,50.13,90500.0,37.7204,37.7958,37.6827,37.7807,90500.0
2014-01-23 15:00:00,50.12,50.14,50.02,50.11,77300.0,37.7732,37.7883,37.6978,37.7656,77300.0
2014-01-23 15:30:00,50.1,50.19,50.06,50.17,254900.0,37.7581,37.8259,37.728,37.8109,254900.0
2014-01-24 09:30:00,49.79,49.81,49.03,49.16,263000.0,37.5245,37.5396,36.9517,37.0497,263000.0
2014-01-24 10:00:00,49.15,49.33,49.01,49.14,160000.0,37.0421,37.1778,36.9366,37.0346,160000.0
2014-01-24 10:30:00,49.13,49.22,48.99,49.04,242400.0,37.0271,37.0949,36.9216,36.9592,242400.0
2014-01-24 11:00:00,49.03,49.05,48.69,48.69,197400.0,36.9517,36.9668,36.6955,36.6955,197400.0
2014-01-24 11:30:00,48.7,48.83,48.62,48.81,160700.0,36.703,36.801,36.6427,36.7859,160700.0
2014-01-24 12:00:00,48.82,48.89,48.71,48.88,102600.0,36.7934,36.8462,36.7105,36.8387,102600.0
2014-01-24 12:30:00,48.88,48.89,48.76,48.89,95900.0,36.8387,36.8462,36.7482,36.8462,95900.0
2014-01-24 13:00:00,48.87,48.96,48.85,48.91,58300.0,36.8311,36.8989,36.816,36.8613,58300.0
2014-01-24 13:30:00,48.91,48.93,48.83,48.88,71000.0,36.8613,36.8763,36.801,36.8387,71000.0
2014-01-24 14:00:00,48.87,48.87,48.67,48.7,94000.0,36.8311,36.8311,36.6804,36.703,94000.0
2014-01-24 14:30:00,48.71,48.79,48.62,48.65,164900.0,36.7105,36.7708,36.6427,36.6653,164900.0
2014-01-24 15:00:00,48.65,48.8,48.65,48.8,296000.0,36.6653,36.7784,36.6653,36.7784,296000.0
2014-01-24 15:30:00,48.79,49.0,48.72,48.77,849300.0,36.7708,36.9291,36.7181,36.7558,849300.0
2014-01-27 09:30:00,48.78,49.08,48.63,48.63,168700.0,36.7633,36.9894,36.6502,36.6502,168700.0
2014-01-27 10:00:00,48.63,48.71,48.46,48.46,136000.0,36.6502,36.7105,36.5221,36.5221,136000.0
2014-01-27 10:30:00,48.47,48.74,48.47,48.65,129600.0,36.5297,36.7331,36.5297,36.6653,129600.0
2014-01-27 11:00:00,48.64,48.7,48.42,48.44,89700.0,36.6578,36.703,36.492,36.507,89700.0
2014-01-27 11:30:00,48.43,48.45,48.29,48.37,82300.0,36.4995,36.5146,36.394,36.4543,82300.0
2014-01-27 12:00:00,48.37,48.38,48.03,48.17,116500.0,36.4543,36.4618,36.198,36.3036,116500.0
2014-01-27 12:30:00,48.17,48.27,48.09,48.13,93600.0,36.3036,36.3789,36.2433,36.2734,93600.0
2014-01-27 13:00:00,48.13,48.25,48.11,48.21,93300.0,36.2734,36.3639,36.2583,36.3337,93300.0
2014-01-27 13:30:00,48.21,48.35,48.16,48.27,156000.0,36.3337,36.4392,36.296,36.3789,156000.0
2014-01-27 14:00:00,48.28,48.44,48.24,48.44,192600.0,36.3865,36.507,36.3563,36.507,192600.0
2014-01-27 14:30:00,48.45,48.73,48.45,48.67,192900.0,36.5146,36.7256,36.5146,36.6804,192900.0
2014-01-27 15:00:00,48.67,48.67,48.43,48.48,208000.0,36.6804,36.6804,36.4995,36.5372,208000.0
2014-01-27 15:30:00,48.48,48.56,48.4,48.42,485000.0,36.5372,36.5975,36.4769,36.492,485000.0
2014-01-28 09:30:00,48.97,50.96,48.25,48.74,624200.0,36.9065,38.4063,36.3639,36.7331,624200.0
2014-01-28 10:00:00,48.75,49.12,48.35,49.06,322800.0,36.7407,37.0195,36.4392,36.9743,322800.0
2014-01-28 10:30:00,49.06,49.1,48.8,48.94,168000.0,36.9743,37.0045,36.7784,36.8839,168000.0
2014-01-28 11:00:00,48.93,49.21,48.89,49.1,252500.0,36.8763,37.0874,36.8462,37.0045,252500.0
2014-01-28 11:30:00,49.13,49.34,48.98,49.28,139800.0,37.0271,37.1853,36.914,37.1401,139800.0
2014-01-28 12:00:00,49.28,49.41,49.21,49.27,133300.0,37.1401,37.2381,37.0874,37.1326,133300.0
2014-01-28 12:30:00,49.27,49.3,48.75,48.9,151400.0,37.1326,37.1552,36.7407,36.8537,151400.0
2014-01-28 13:00:00,48.91,49.05,48.83,48.94,112000.0,36.8613,36.9668,36.801,36.8839,112000.0
2014-01-28 13:30:00,48.94,48.99,48.51,48.56,140000.0,36.8839,36.9216,36.5598,36.5975,140000.0
2014-01-28 14:00:00,48.57,48.89,48.57,48.83,207600.0,36.605,36.8462,36.605,36.801,207600.0
2014-01-28 14:30:00,48.82,48.87,48.73,48.84,134900.0,36.7934,36.8311,36.7256,36.8085,134900.0
2014-01-28 15:00:00,48.84,48.84,48.68,48.8,176600.0,36.8085,36.8085,36.6879,36.7784,176600.0
2014-01-28 15:30:00,48.8,49.0,48.76,48.99,389300.0,36.7784,36.9291,36.7482,36.9216,389300.0
2014-01-29 09:30:00,48.4,48.43,48.0,48.3,302500.0,36.4769,36.4995,36.1754,36.4015,302500.0
2014-01-29 10:00:00,48.31,48.51,48.26,48.42,125500.0,36.4091,36.5598,36.3714,36.492,125500.0
2014-01-29 10:30:00,48.42,48.75,48.4,48.72,119900.0,36.492,36.7407,36.4769,36.7181,119900.0
2014-01-29 11:00:00,48.73,48.86,48.67,48.73,139800.0,36.7256,36.8236,36.6804,36.7256,139800.0
2014-01-29 11:30:00,48.75,48.76,48.5,48.66,175400.0,36.7407,36.7482,36.5523,36.6728,175400.0
2014-01-29 12:00:00,48.66,48.67,48.43,48.5,158600.0,36.6728,36.6804,36.4995,36.5523,158600.0
2014-01-29 12:30:00,48.48,48.55,48.35,48.35,167000.0,36.5372,36.5899,36.4392,36.4392,167000.0
2014-01-29 13:00:00,48.34,48.35,48.23,48.33,116500.0,36.4317,36.4392,36.3488,36.4241,116500.0
2014-01-29 13:30:00,48.32,48.34,48.19,48.28,131400.0,36.4166,36.4317,36.3186,36.3865,131400.0
2014-01-29 14:00:00,48.25,48.36,47.82,48.09,311700.0,36.3639,36.4468,36.0398,36.2433,311700.0
2014-01-29 14:30:00,48.1,48.32,48.08,48.18,238500.0,36.2508,36.4166,36.2357,36.3111,238500.0
2014-01-29 15:00:00,48.17,48.49,48.12,48.42,269900.0,36.3036,36.5447,36.2659,36.492,269900.0
2014-01-29 15:30:00,48.41,48.49,48.34,48.43,500700.0,36.4844,36.5447,36.4317,36.4995,500700.0
2014-01-30 09:30:00,48.67,48.8,48.12,48.19,179200.0,36.6804,36.7784,36.2659,36.3186,179200.0
2014-01-30 10:00:00,48.21,48.27,48.0,48.01,127000.0,36.3337,36.3789,36.1754,36.183,127000.0
2014-01-30 10:30:00,48.01,48.09,47.93,47.95,141500.0,36.183,36.2433,36.1227,36.1378,141500.0
2014-01-30 11:00:00,47.95,48.2,47.84,48.2,150700.0,36.1378,36.3262,36.0549,36.3262,150700.0
2014-01-30 11:30:00,48.21,48.5,48.18,48.46,162000.0,36.3337,36.5523,36.3111,36.5221,162000.0
2014-01-30 12:00:00,48.45,48.58,48.44,48.45,96600.0,36.5146,36.6126,36.507,36.5146,96600.0
2014-01-30 12:30:00,48.46,48.51,48.39,48.45,95300.0,36.5221,36.5598,36.4694,36.5146,95300.0
2014-01-30 13:00:00,48.44,48.49,48.35,48.43,59200.0,36.507,36.5447,36.4392,36.4995,59200.0
2014-01-30 13:30:00,48.43,48.48,48.32,48.47,63300.0,36.4995,36.5372,36.4166,36.5297,63300.0
2014-01-30 14:00:00,48.46,48.46,48.3,48.36,90100.0,36.5221,36.5221,36.4015,36.4468,90100.0
2014-01-30 14:30:00,48.35,48.52,48.35,48.51,108900.0,36.4392,36.5673,36.4392,36.5598,108900.0
2014-01-30 15:00:00,48.52,48.71,48.51,48.7,154600.0,36.5673,36.7105,36.5598,36.703,154600.0
2014-01-30 15:30:00,48.7,48.73,48.53,48.59,331200.0,36.703,36.7256,36.5749,36.6201,331200.0
2014-01-31 09:30:00,48.18,48.4,47.77,48.2,238400.0,36.3111,36.4769,36.0021,36.3262,238400.0
2014-01-31 10:00:00,48.18,48.39,48.18,48.23,106200.0,36.3111,36.4694,36.3111,36.3488,106200.0
2014-01-31 10:30:00,48.23,48.49,48.23,48.34,86900.0,36.3488,36.5447,36.3488,36.4317,86900.0
2014-01-31 11:00:00,48.34,48.59,48.27,48.59,81100.0,36.4317,36.6201,36.3789,36.6201,81100.0
2014-01-31 11:30:00,48.6,48.64,48.4,48.59,66400.0,36.6276,36.6578,36.4769,36.6201,66400.0
2014-01-31 12:00:00,48.6,48.68,48.5,48.55,86300.0,36.6276,36.6879,36.5523,36.5899,86300.0
2014-01-31 12:30:00,48.56,48.66,48.49,48.64,75500.0,36.5975,36.6728,36.5447,36.6578,75500.0
2014-01-31 13:00:00,48.63,48.64,48.49,48.5,81800.0,36.6502,36.6578,36.5447,36.5523,81800.0
2014-01-31 13:30:00,48.51,48.82,48.51,48.82,93900.0,36.5598,36.7934,36.5598,36.7934,93900.0
2014-01-31 14:00:00,48.83,48.84,48.69,48.72,90600.0,36.801,36.8085,36.6955,36.7181,90600.0
2014-01-31 14:30:00,48.72,48.73,48.6,48.62,153900.0,36.7181,36.7256,36.6276,36.6427,153900.0
2014-01-31 15:00:00,48.62,48.62,48.47,48.5,107200.0,36.6427,36.6427,36.5297,36.5523,107200.0
2014-01-31 15:30:00,48.5,48.54,48.31,48.35,275100.0,36.5523,36.5824,36.4091,36.4392,275100.0
2014-02-03 09:30:00,48.25,48.46,47.95,47.95,149900.0,36.3639,36.5221,36.1378,36.1378,149900.0
2014-02-03 10:00:00,47.93,47.95,47.28,47.52,235700.0,36.1227,36.1378,35.6328,35.8137,235700.0
2014-02-03 10:30:00,47.5,47.55,47.22,47.26,107200.0,35.7986,35.8363,35.5876,35.6177,107200.0
2014-02-03 11:00:00,47.26,47.27,46.96,47.13,193100.0,35.6177,35.6253,35.3916,35.5198,193100.0
2014-02-03 11:30:00,47.12,47.32,47.07,47.18,112900.0,35.5122,35.663,35.4745,35.5574,112900.0
2014-02-03 12:00:00,47.18,47.18,47.02,47.08,68300.0,35.5574,35.5574,35.4369,35.4821,68300.0
2014-02-03 12:30:00,47.08,47.29,47.07,47.2,88000.0,35.4821,35.6403,35.4745,35.5725,88000.0
2014-02-03 13:00:00,47.19,47.23,46.78,46.81,127400.0,35.565,35.5951,35.256,35.2786,127400.0
2014-02-03 13:30:00,46.81,46.87,46.67,46.77,129500.0,35.2786,35.3238,35.1731,35.2484,129500.0
2014-02-03 14:00:00,46.76,46.84,46.74,46.8,61600.0,35.2409,35.3012,35.2258,35.2711,61600.0
2014-02-03 14:30:00,46.8,46.84,46.66,46.66,91300.0,35.2711,35.3012,35.1655,35.1655,91300.0
2014-02-03 15:00:00,46.66,46.78,46.64,46.73,112600.0,35.1655,35.256,35.1505,35.2183,112600.0
2014-02-03 15:30:00,46.74,46.79,46.55,46.62,290900.0,35.2258,35.2635,35.0826,35.1354,290900.0
2014-02-04 09:30:00,46.95,47.0,46.5,46.85,150900.0,35.3841,35.4218,35.045,35.3087,150900.0
2014-02-04 10:00:00,46.87,46.89,46.46,46.48,208100.0,35.3238,35.3389,35.0148,35.0299,208100.0
2014-02-04 10:30:00,46.48,46.58,46.39,46.54,274000.0,35.0299,35.1052,34.9621,35.0751,274000.0
2014-02-04 11:00:00,46.54,46.8,46.53,46.76,147800.0,35.0751,35.2711,35.0676,35.2409,147800.0
2014-02-04 11:30:00,46.76,46.99,46.72,46.99,67600.0,35.2409,35.4142,35.2108,35.4142,67600.0
2014-02-04 12:00:00,46.99,47.05,46.93,46.94,63800.0,35.4142,35.4595,35.369,35.3766,63800.0
2014-02-04 12:30:00,46.94,47.06,46.93,47.03,72400.0,35.3766,35.467,35.369,35.4444,72400.0
2014-02-04 13:00:00,47.04,47.07,46.93,46.96,65200.0,35.4519,35.4745,35.369,35.3916,65200.0
2014-02-04 13:30:00,46.95,47.04,46.7,46.73,96000.0,35.3841,35.4519,35.1957,35.2183,96000.0
2014-02-04 14:00:00,46.73,46.74,46.63,46.63,109400.0,35.2183,35.2258,35.1429,35.1429,109400.0
2014-02-04 14:30:00,46.63,46.85,46.51,46.85,148700.0,35.1429,35.3087,35.0525,35.3087,148700.0
2014-02-04 15:00:00,46.84,46.92,46.63,46.65,122700.0,35.3012,35.3615,35.1429,35.158,122700.0
2014-02-04 15:30:00,46.65,46.84,46.63,46.76,304200.0,35.158,35.3012,35.1429,35.2409,304200.0
2014-02-05 09:30:00,46.83,47.02,46.66,46.74,128800.0,35.2937,35.4369,35.1655,35.2258,128800.0
2014-02-05 10:00:00,46.73,46.95,46.67,46.67,140300.0,35.2183,35.3841,35.1731,35.1731,140300.0
2014-02-05 10:30:00,46.68,46.91,46.65,46.75,111700.0,35.1806,35.354,35.158,35.2334,111700.0
2014-02-05 11:00:00,46.74,47.06,46.67,47.04,91800.0,35.2258,35.467,35.1731,35.4519,91800.0
2014-02-05 11:30:00,47.05,47.08,46.87,47.03,89200.0,35.4595,35.4821,35.3238,35.4444,89200.0
2014-02-05 12:00:00,47.03,47.17,47.0,47.07,119100.0,35.4444,35.5499,35.4218,35.4745,119100.0
2014-02-05 12:30:00,47.06,47.2,47.06,47.15,73800.0,35.467,35.5725,35.467,35.5348,73800.0
2014-02-05 13:00:00,47.15,47.26,47.13,47.24,77200.0,35.5348,35.6177,35.5198,35.6027,77200.0
2014-02-05 13:30:00,47.25,47.3,47.15,47.25,133600.0,35.6102,35.6479,35.5348,35.6102,133600.0
2014-02-05 14:00:00,47.24,47.32,47.13,47.17,95900.0,35.6027,35.663,35.5198,35.5499,95900.0
2014-02-05 14:30:00,47.17,47.24,47.08,47.13,93600.0,35.5499,35.6027,35.4821,35.5198,93600.0
2014-02-05 15:00:00,47.13,47.19,47.07,47.19,219100.0,35.5198,35.565,35.4745,35.565,219100.0
2014-02-05 15:30:00,47.18,47.27,47.12,47.2,354500.0,35.5574,35.6253,35.5122,35.5725,354500.0
2014-02-06 09:30:00,47.21,47.58,47.17,47.2,383400.0,35.58,35.8589,35.5499,35.5725,383400.0
2014-02-06 10:00:00,47.21,47.32,47.16,47.32,155500.0,35.58,35.663,35.5424,35.663,155500.0
2014-02-06 10:30:00,47.33,47.51,47.25,47.49,229100.0,35.6705,35.8061,35.6102,35.7911,229100.0
2014-02-06 11:00:00,47.5,47.79,47.49,47.51,280400.0,35.7986,36.0172,35.7911,35.8061,280400.0
2014-02-06 11:30:00,47.52,47.7,47.52,47.57,127900.0,35.8137,35.9493,35.8137,35.8514,127900.0
2014-02-06 12:00:00,47.58,48.04,47.58,48.03,362500.0,35.8589,36.2056,35.8589,36.198,362500.0
2014-02-06 12:30:00,48.02,48.16,47.94,48.12,155200.0,36.1905,36.296,36.1302,36.2659,155200.0
2014-02-06 13:00:00,48.13,48.35,48.09,48.14,292500.0,36.2734,36.4392,36.2433,36.2809,292500.0
2014-02-06 13:30:00,48.16,48.23,48.0,48.02,227800.0,36.296,36.3488,36.1754,36.1905,227800.0
2014-02-06 14:00:00,48.01,48.28,48.01,48.24,97800.0,36.183,36.3865,36.183,36.3563,97800.0
2014-02-06 14:30:00,48.24,48.34,48.19,48.34,153300.0,36.3563,36.4317,36.3186,36.4317,153300.0
2014-02-06 15:00:00,48.34,48.42,48.15,48.21,200200.0,36.4317,36.492,36.2885,36.3337,200200.0
2014-02-06 15:30:00,48.21,48.39,48.2,48.33,511200.0,36.3337,36.4694,36.3262,36.4241,511200.0
2014-02-07 09:30:00,48.59,48.77,48.17,48.31,170100.0,36.6201,36.7558,36.3036,36.4091,170100.0
2014-02-07 10:00:00,48.32,48.45,47.83,47.88,117600.0,36.4166,36.5146,36.0473,36.085,117600.0
2014-02-07 10:30:00,47.86,48.24,47.84,48.22,124500.0,36.0699,36.3563,36.0549,36.3412,124500.0
2014-02-07 11:00:00,48.22,48.22,48.08,48.17,115800.0,36.3412,36.3412,36.2357,36.3036,115800.0
2014-02-07 11:30:00,48.19,48.37,48.18,48.37,90900.0,36.3186,36.4543,36.3111,36.4543,90900.0
2014-02-07 12:00:00,48.36,48.44,48.32,48.39,70600.0,36.4468,36.507,36.4166,36.4694,70600.0
2014-02-07 12:30:00,48.39,48.41,48.3,48.38,66700.0,36.4694,36.4844,36.4015,36.4618,66700.0
2014-02-07 13:00:00,48.39,48.48,48.36,48.48,45000.0,36.4694,36.5372,36.4468,36.5372,45000.0
2014-02-07 13:30:00,48.48,48.62,48.47,48.57,92500.0,36.5372,36.6427,36.5297,36.605,92500.0
2014-02-07 14:00:00,48.57,48.6,48.48,48.52,80600.0,36.605,36.6276,36.5372,36.5673,80600.0
2014-02-07 14:30:00,48.52,48.54,48.3,48.32,162600.0,36.5673,36.5824,36.4015,36.4166,162600.0
2014-02-07 15:00:00,48.33,48.38,48.25,48.31,259000.0,36.4241,36.4618,36.3639,36.4091,259000.0
2014-02-07 15:30:00,48.32,48.53,48.32,48.44,472500.0,36.4166,36.5749,36.4166,36.507,472500.0
2014-02-10 09:30:00,48.46,48.46,48.03,48.27,205400.0,36.5221,36.5221,36.198,36.3789,205400.0
2014-02-10 10:00:00,48.25,48.31,48.18,48.3,129900.0,36.3639,36.4091,36.3111,36.4015,129900.0
2014-02-10 10:30:00,48.32,48.38,48.2,48.22,194600.0,36.4166,36.4618,36.3262,36.3412,194600.0
2014-02-10 11:00:00,48.22,48.44,48.16,48.4,133700.0,36.3412,36.507,36.296,36.4769,133700.0
2014-02-10 11:30:00,48.41,48.45,48.28,48.37,105200.0,36.4844,36.5146,36.3865,36.4543,105200.0
2014-02-10 12:00:00,48.37,48.5,48.3,48.33,88100.0,36.4543,36.5523,36.4015,36.4241,88100.0
2014-02-10 12:30:00,48.34,48.4,48.19,48.27,52400.0,36.4317,36.4769,36.3186,36.3789,52400.0
2014-02-10 13:00:00,48.27,48.34,48.21,48.28,53000.0,36.3789,36.4317,36.3337,36.3865,53000.0
2014-02-10 13:30:00,48.28,48.35,48.25,48.34,52300.0,36.3865,36.4392,36.3639,36.4317,52300.0
2014-02-10 14:00:00,48.33,48.38,48.3,48.36,81400.0,36.4241,36.4618,36.4015,36.4468,81400.0
2014-02-10 14:30:00,48.36,48.39,48.29,48.3,84200.0,36.4468,36.4694,36.394,36.4015,84200.0
2014-02-10 15:00:00,48.29,48.3,48.13,48.15,128300.0,36.394,36.4015,36.2734,36.2885,128300.0
2014-02-10 15:30:00,48.15,48.25,48.13,48.2,228800.0,36.2885,36.3639,36.2734,36.3262,228800.0
2014-02-11 09:30:00,48.29,48.89,48.18,48.72,251100.0,36.394,36.8462,36.3111,36.7181,251100.0
2014-02-11 10:00:00,48.73,48.9,48.66,48.85,220900.0,36.7256,36.8537,36.6728,36.816,220900.0
2014-02-11 10:30:00,48.87,49.07,48.85,49.03,286700.0,36.8311,36.9818,36.816,36.9517,286700.0
2014-02-11 11:00:00,49.03,49.04,48.82,48.92,181900.0,36.9517,36.9592,36.7934,36.8688,181900.0
2014-02-11 11:30:00,48.93,49.01,48.87,48.95,159800.0,36.8763,36.9366,36.8311,36.8914,159800.0
2014-02-11 12:00:00,48.95,48.98,48.83,48.89,118900.0,36.8914,36.914,36.801,36.8462,118900.0
2014-02-11 12:30:00,48.89,48.94,48.83,48.83,69700.0,36.8462,36.8839,36.801,36.801,69700.0
2014-02-11 13:00:00,48.85,48.91,48.8,48.91,81400.0,36.816,36.8613,36.7784,36.8613,81400.0
2014-02-11 13:30:00,48.9,48.91,48.83,48.83,82900.0,36.8537,36.8613,36.801,36.801,82900.0
2014-02-11 14:00:00,48.83,48.86,48.77,48.8,112700.0,36.801,36.8236,36.7558,36.7784,112700.0
2014-02-11 14:30:00,48.8,48.87,48.8,48.85,178800.0,36.7784,36.8311,36.7784,36.816,178800.0
2014-02-11 15:00:00,48.85,48.97,48.84,48.89,185100.0,36.816,36.9065,36.8085,36.8462,185100.0
2014-02-11 15:30:00,48.88,49.04,48.88,48.9,1927900.0,36.8387,36.9592,36.8387,36.8537,1927900.0
2014-02-12 09:30:00,49.12,49.67,49.12,49.64,498300.0,37.0195,37.434,37.0195,37.4114,498300.0
2014-02-12 10:00:00,49.65,50.0,49.47,49.83,333200.0,37.419,37.6827,37.2833,37.5546,333200.0
2014-02-12 10:30:00,49.84,49.92,49.77,49.83,177800.0,37.5622,37.6225,37.5094,37.5546,177800.0
2014-02-12 11:00:00,49.82,50.02,49.76,49.92,145500.0,37.5471,37.6978,37.5019,37.6225,145500.0
2014-02-12 11:30:00,49.92,50.08,49.89,50.01,156200.0,37.6225,37.743,37.5998,37.6903,156200.0
2014-02-12 12:00:00,50.01,50.24,49.97,50.2,155300.0,37.6903,37.8636,37.6601,37.8335,155300.0
2014-02-12 12:30:00,50.21,50.31,50.16,50.24,104000.0,37.841,37.9164,37.8033,37.8636,104000.0
2014-02-12 13:00:00,50.24,50.35,50.24,50.28,99800.0,37.8636,37.9465,37.8636,37.8938,99800.0
2014-02-12 13:30:00,50.28,50.49,50.28,50.41,149200.0,37.8938,38.052,37.8938,37.9917,149200.0
2014-02-12 14:00:00,50.4,50.5,50.16,50.2,159000.0,37.9842,38.0596,37.8033,37.8335,159000.0
2014-02-12 14:30:00,50.2,50.22,50.04,50.13,124900.0,37.8335,37.8486,37.7129,37.7807,124900.0
2014-02-12 15:00:00,50.14,50.19,50.06,50.16,172100.0,37.7883,37.8259,37.728,37.8033,172100.0
2014-02-12 15:30:00,50.17,50.23,50.1,50.23,449100.0,37.8109,37.8561,37.7581,37.8561,449100.0
2014-02-13 09:30:00,49.76,50.11,49.73,49.89,326200.0,37.5019,37.7656,37.4793,37.5998,326200.0
2014-02-13 10:00:00,49.91,50.0,49.79,49.86,99200.0,37.6149,37.6827,37.5245,37.5772,99200.0
2014-02-13 10:30:00,49.87,50.23,49.87,50.19,132000.0,37.5848,37.8561,37.5848,37.8259,132000.0
2014-02-13 11:00:00,50.2,50.35,50.18,50.22,87500.0,37.8335,37.9465,37.8184,37.8486,87500.0
2014-02-13 11:30:00,50.22,50.35,50.2,50.27,49600.0,37.8486,37.9465,37.8335,37.8862,49600.0
2014-02-13 12:00:00,50.26,50.28,50.17,50.26,33900.0,37.8787,37.8938,37.8109,37.8787,33900.0
2014-02-13 12:30:00,50.26,50.32,50.2,50.27,48900.0,37.8787,37.9239,37.8335,37.8862,48900.0
2014-02-13 13:00:00,50.29,50.39,50.23,50.39,42700.0,37.9013,37.9767,37.8561,37.9767,42700.0
2014-02-13 13:30:00,50.39,50.49,50.35,50.44,61800.0,37.9767,38.052,37.9465,38.0144,61800.0
2014-02-13 14:00:00,50.45,50.55,50.43,50.48,111800.0,38.0219,38.0973,38.0068,38.0445,111800.0
2014-02-13 14:30:00,50.48,50.55,50.47,50.55,95900.0,38.0445,38.0973,38.037,38.0973,95900.0
2014-02-13 15:00:00,50.55,50.58,50.43,50.45,91000.0,38.0973,38.1199,38.0068,38.0219,91000.0
2014-02-13 15:30:00,50.46,50.56,50.44,50.54,225600.0,38.0294,38.1048,38.0144,38.0897,225600.0
2014-02-14 09:30:00,50.54,50.97,50.45,50.83,112200.0,38.0897,38.4138,38.0219,38.3083,112200.0
2014-02-14 10:00:00,50.86,51.05,50.63,51.02,102100.0,38.3309,38.4741,38.1575,38.4515,102100.0
2014-02-14 10:30:00,51.03,51.17,50.87,51.0,154500.0,38.459,38.5645,38.3384,38.4364,154500.0
2014-02-14 11:00:00,50.99,51.06,50.97,51.0,115700.0,38.4289,38.4816,38.4138,38.4364,115700.0
2014-02-14 11:30:00,51.0,51.1,51.0,51.06,57800.0,38.4364,38.5118,38.4364,38.4816,57800.0
2014-02-14 12:00:00,51.07,51.18,51.01,51.18,44900.0,38.4892,38.5721,38.4439,38.5721,44900.0
2014-02-14 12:30:00,51.18,51.24,51.07,51.17,76400.0,38.5721,38.6173,38.4892,38.5645,76400.0
2014-02-14 13:00:00,51.15,51.25,51.04,51.25,66400.0,38.5494,38.6248,38.4665,38.6248,66400.0
2014-02-14 13:30:00,51.24,51.26,51.12,51.22,42200.0,38.6173,38.6324,38.5268,38.6022,42200.0
2014-02-14 14:00:00,51.23,51.34,51.2,51.33,54900.0,38.6097,38.6926,38.5871,38.6851,54900.0
2014-02-14 14:30:00,51.32,51.4,51.31,51.34,94000.0,38.6776,38.7379,38.67,38.6926,94000.0
2014-02-14 15:00:00,51.34,51.4,51.25,51.31,103200.0,38.6926,38.7379,38.6248,38.67,103200.0
2014-02-14 15:30:00,51.32,51.4,51.3,51.34,344500.0,38.6776,38.7379,38.6625,38.6926,344500.0
2014-02-18 09:30:00,51.3,51.34,51.04,51.17,123100.0,38.6625,38.6926,38.4665,38.5645,123100.0
2014-02-18 10:00:00,51.18,51.23,51.07,51.15,95000.0,38.5721,38.6097,38.4892,38.5494,95000.0
2014-02-18 10:30:00,51.15,51.32,51.1,51.32,108900.0,38.5494,38.6776,38.5118,38.6776,108900.0
2014-02-18 11:00:00,51.32,51.45,51.31,51.41,206200.0,38.6776,38.7755,38.67,38.7454,206200.0
2014-02-18 11:30:00,51.42,51.55,51.38,51.46,179700.0,38.7529,38.8509,38.7228,38.7831,179700.0
2014-02-18 12:00:00,51.46,51.46,51.34,51.35,53800.0,38.7831,38.7831,38.6926,38.7002,53800.0
2014-02-18 12:30:00,51.34,51.47,51.34,51.43,81000.0,38.6926,38.7906,38.6926,38.7605,81000.0
2014-02-18 13:00:00,51.44,51.5,51.4,51.44,104600.0,38.768,38.8132,38.7379,38.768,104600.0
2014-02-18 13:30:00,51.42,51.46,51.23,51.27,110600.0,38.7529,38.7831,38.6097,38.6399,110600.0
2014-02-18 14:00:00,51.26,51.31,51.16,51.16,115800.0,38.6324,38.67,38.557,38.557,115800.0
2014-02-18 14:30:00,51.16,51.25,51.15,51.23,55000.0,38.557,38.6248,38.5494,38.6097,55000.0
2014-02-18 15:00:00,51.22,51.38,51.21,51.36,81400.0,38.6022,38.7228,38.5947,38.7077,81400.0
2014-02-18 15:30:00,51.36,51.37,51.27,51.32,250500.0,38.7077,38.7153,38.6399,38.6776,250500.0
2014-02-19 09:30:00,51.05,51.31,50.85,51.28,153700.0,38.4741,38.67,38.3234,38.6474,153700.0
2014-02-19 10:00:00,51.29,51.49,51.18,51.39,96500.0,38.655,38.8057,38.5721,38.7303,96500.0
2014-02-19 10:30:00,51.38,51.44,51.14,51.15,78100.0,38.7228,38.768,38.5419,38.5494,78100.0
2014-02-19 11:00:00,51.15,51.22,51.06,51.17,77300.0,38.5494,38.6022,38.4816,38.5645,77300.0
2014-02-19 11:30:00,51.17,51.34,51.09,51.09,61200.0,38.5645,38.6926,38.5042,38.5042,61200.0
2014-02-19 12:00:00,51.08,51.13,51.02,51.05,224600.0,38.4967,38.5344,38.4515,38.4741,224600.0
2014-02-19 12:30:00,51.06,51.09,50.97,50.99,80500.0,38.4816,38.5042,38.4138,38.4289,80500.0
2014-02-19 13:00:00,51.0,51.05,50.92,50.98,58600.0,38.4364,38.4741,38.3761,38.4213,58600.0
2014-02-19 13:30:00,50.98,51.01,50.9,50.95,69000.0,38.4213,38.4439,38.361,38.3987,69000.0
2014-02-19 14:00:00,50.94,51.02,50.81,50.96,96800.0,38.3912,38.4515,38.2932,38.4063,96800.0
2014-02-19 14:30:00,50.95,50.96,50.78,50.87,86500.0,38.3987,38.4063,38.2706,38.3384,86500.0
2014-02-19 15:00:00,50.87,50.89,50.65,50.7,157000.0,38.3384,38.3535,38.1726,38.2103,157000.0
2014-02-19 15:30:00,50.7,50.77,50.63,50.67,352000.0,38.2103,38.2631,38.1575,38.1877,352000.0
2014-02-20 09:30:00,50.64,50.9,50.61,50.74,226000.0,38.1651,38.361,38.1425,38.2405,226000.0
2014-02-20 10:00:00,50.72,50.8,50.46,50.49,126700.0,38.2254,38.2857,38.0294,38.052,126700.0
2014-02-20 10:30:00,50.49,50.79,50.48,50.75,67500.0,38.052,38.2781,38.0445,38.248,67500.0
2014-02-20 11:00:00,50.76,50.81,50.71,50.76,82200.0,38.2555,38.2932,38.2178,38.2555,82200.0
2014-02-20 11:30:00,50.76,50.99,50.76,50.9,50900.0,38.2555,38.4289,38.2555,38.361,50900.0
2014-02-20 12:00:00,50.9,51.0,50.85,50.98,30100.0,38.361,38.4364,38.3234,38.4213,30100.0
2014-02-20 12:30:00,50.99,51.07,50.94,51.0,47100.0,38.4289,38.4892,38.3912,38.4364,47100.0
2014-02-20 13:00:00,50.99,51.09,50.98,50.98,36600.0,38.4289,38.5042,38.4213,38.4213,36600.0
2014-02-20 13:30:00,50.98,51.05,50.85,50.88,42200.0,38.4213,38.4741,38.3234,38.346,42200.0
2014-02-20 14:00:00,50.88,50.9,50.77,50.85,54400.0,38.346,38.361,38.2631,38.3234,54400.0
2014-02-20 14:30:00,50.86,51.02,50.8,51.01,84600.0,38.3309,38.4515,38.2857,38.4439,84600.0
2014-02-20 15:00:00,51.01,51.06,50.98,51.02,101700.0,38.4439,38.4816,38.4213,38.4515,101700.0
2014-02-20 15:30:00,51.01,51.15,50.99,51.1,277300.0,38.4439,38.5494,38.4289,38.5118,277300.0
2014-02-21 09:30:00,51.18,51.23,50.38,50.5,274100.0,38.5721,38.6097,37.9691,38.0596,274100.0
2014-02-21 10:00:00,50.54,50.66,50.5,50.55,111600.0,38.0897,38.1802,38.0596,38.0973,111600.0
2014-02-21 10:30:00,50.58,50.81,50.56,50.61,161400.0,38.1199,38.2932,38.1048,38.1425,161400.0
2014-02-21 11:00:00,50.62,50.72,50.5,50.58,71300.0,38.15,38.2254,38.0596,38.1199,71300.0
2014-02-21 11:30:00,50.58,50.7,50.5,50.52,96300.0,38.1199,38.2103,38.0596,38.0746,96300.0
2014-02-21 12:00:00,50.52,50.6,50.5,50.51,100000.0,38.0746,38.1349,38.0596,38.0671,100000.0
2014-02-21 12:30:00,50.53,50.8,50.52,50.72,44300.0,38.0822,38.2857,38.0746,38.2254,44300.0
2014-02-21 13:00:00,50.72,50.85,50.66,50.77,85400.0,38.2254,38.3234,38.1802,38.2631,85400.0
2014-02-21 13:30:00,50.76,50.81,50.74,50.75,61300.0,38.2555,38.2932,38.2405,38.248,61300.0
2014-02-21 14:00:00,50.76,50.8,50.66,50.66,124600.0,38.2555,38.2857,38.1802,38.1802,124600.0
2014-02-21 14:30:00,50.65,50.65,50.5,50.51,85900.0,38.1726,38.1726,38.0596,38.0671,85900.0
2014-02-21 15:00:00,50.52,50.59,50.49,50.52,110300.0,38.0746,38.1274,38.052,38.0746,110300.0
2014-02-21 15:30:00,50.52,50.55,50.38,50.4,337400.0,38.0746,38.0973,37.9691,37.9842,337400.0
2014-02-24 09:30:00,50.52,50.52,49.84,50.05,199200.0,38.0746,38.0746,37.5622,37.7204,199200.0
2014-02-24 10:00:00,50.05,50.13,49.89,49.97,165000.0,37.7204,37.7807,37.5998,37.6601,165000.0
2014-02-24 10:30:00,49.97,50.12,49.95,49.98,134900.0,37.6601,37.7732,37.6451,37.6677,134900.0
2014-02-24 11:00:00,49.99,50.24,49.97,50.24,66600.0,37.6752,37.8636,37.6601,37.8636,66600.0
2014-02-24 11:30:00,50.25,50.3,50.22,50.27,92400.0,37.8712,37.9088,37.8486,37.8862,92400.0
2014-02-24 12:00:00,50.26,50.28,50.09,50.12,124600.0,37.8787,37.8938,37.7506,37.7732,124600.0
2014-02-24 12:30:00,50.13,50.13,49.95,50.01,67600.0,37.7807,37.7807,37.6451,37.6903,67600.0
2014-02-24 13:00:00,50.01,50.06,49.99,50.05,51900.0,37.6903,37.728,37.6752,37.7204,51900.0
2014-02-24 13:30:00,50.05,50.06,49.93,49.93,69600.0,37.7204,37.728,37.63,37.63,69600.0
2014-02-24 14:00:00,49.93,49.99,49.91,49.93,77000.0,37.63,37.6752,37.6149,37.63,77000.0
2014-02-24 14:30:00,49.92,49.93,49.86,49.86,88000.0,37.6225,37.63,37.5772,37.5772,88000.0
2014-02-24 15:00:00,49.86,49.86,49.7,49.7,101700.0,37.5772,37.5772,37.4566,37.4566,101700.0
2014-02-24 15:30:00,49.71,49.82,49.69,49.69,274300.0,37.4642,37.5471,37.4491,37.4491,274300.0
2014-02-25 09:30:00,49.54,49.67,48.68,48.75,196800.0,37.3361,37.434,36.6879,36.7407,196800.0
2014-02-25 10:00:00,48.74,48.95,48.68,48.83,133900.0,36.7331,36.8914,36.6879,36.801,133900.0
2014-02-25 10:30:00,48.84,48.95,48.82,48.86,160400.0,36.8085,36.8914,36.7934,36.8236,160400.0
2014-02-25 11:00:00,48.86,48.92,48.83,48.89,175500.0,36.8236,36.8688,36.801,36.8462,175500.0
2014-02-25 11:30:00,48.89,48.93,48.66,48.68,92300.0,36.8462,36.8763,36.6728,36.6879,92300.0
2014-02-25 12:00:00,48.7,48.83,48.68,48.81,68700.0,36.703,36.801,36.6879,36.7859,68700.0
2014-02-25 12:30:00,48.8,48.85,48.72,48.73,68500.0,36.7784,36.816,36.7181,36.7256,68500.0
2014-02-25 13:00:00,48.74,49.01,48.71,48.98,126900.0,36.7331,36.9366,36.7105,36.914,126900.0
2014-02-25 13:30:00,48.97,49.11,48.97,49.08,101600.0,36.9065,37.012,36.9065,36.9894,101600.0
2014-02-25 14:00:00,49.07,49.31,49.07,49.29,138200.0,36.9818,37.1627,36.9818,37.1477,138200.0
2014-02-25 14:30:00,49.29,49.32,49.22,49.32,117700.0,37.1477,37.1703,37.0949,37.1703,117700.0
2014-02-25 15:00:00,49.33,49.33,49.18,49.18,167900.0,37.1778,37.1778,37.0647,37.0647,167900.0
2014-02-25 15:30:00,49.18,49.25,49.13,49.23,278400.0,37.0647,37.1175,37.0271,37.1024,278400.0
2014-02-26 09:30:00,49.36,49.65,49.21,49.25,91600.0,37.2004,37.419,37.0874,37.1175,91600.0
2014-02-26 10:00:00,49.25,49.6,49.25,49.58,51000.0,37.1175,37.3813,37.1175,37.3662,51000.0
2014-02-26 10:30:00,49.58,49.68,49.53,49.67,43800.0,37.3662,37.4416,37.3285,37.434,43800.0
2014-02-26 11:00:00,49.66,49.85,49.63,49.76,57200.0,37.4265,37.5697,37.4039,37.5019,57200.0
2014-02-26 11:30:00,49.77,49.8,49.55,49.55,47900.0,37.5094,37.532,37.3436,37.3436,47900.0
2014-02-26 12:00:00,49.56,49.61,49.55,49.59,27800.0,37.3511,37.3888,37.3436,37.3737,27800.0
2014-02-26 12:30:00,49.59,49.73,49.59,49.63,40600.0,37.3737,37.4793,37.3737,37.4039,40600.0
2014-02-26 13:00:00,49.62,49.69,49.57,49.69,33900.0,37.3964,37.4491,37.3587,37.4491,33900.0
2014-02-26 13:30:00,49.69,49.81,49.64,49.77,60200.0,37.4491,37.5396,37.4114,37.5094,60200.0
2014-02-26 14:00:00,49.76,49.8,49.53,49.54,158000.0,37.5019,37.532,37.3285,37.3361,158000.0
2014-02-26 14:30:00,49.53,49.61,49.5,49.55,103600.0,37.3285,37.3888,37.3059,37.3436,103600.0
2014-02-26 15:00:00,49.55,49.59,49.4,49.49,111400.0,37.3436,37.3737,37.2306,37.2984,111400.0
2014-02-26 15:30:00,49.49,49.61,49.48,49.57,235200.0,37.2984,37.3888,37.2908,37.3587,235200.0
2014-02-27 09:30:00,49.64,49.98,49.64,49.93,88800.0,37.4114,37.6677,37.4114,37.63,88800.0
2014-02-27 10:00:00,49.91,49.97,49.73,49.83,53500.0,37.6149,37.6601,37.4793,37.5546,53500.0
2014-02-27 10:30:00,49.81,50.0,49.81,49.98,56300.0,37.5396,37.6827,37.5396,37.6677,56300.0
2014-02-27 11:00:00,49.98,50.2,49.91,50.18,52800.0,37.6677,37.8335,37.6149,37.8184,52800.0
2014-02-27 11:30:00,50.18,50.18,50.08,50.14,48400.0,37.8184,37.8184,37.743,37.7883,48400.0
2014-02-27 12:00:00,50.16,50.21,50.09,50.19,31700.0,37.8033,37.841,37.7506,37.8259,31700.0
2014-02-27 12:30:00,50.19,50.21,50.14,50.21,35400.0,37.8259,37.841,37.7883,37.841,35400.0
2014-02-27 13:00:00,50.22,50.27,50.19,50.24,47400.0,37.8486,37.8862,37.8259,37.8636,47400.0
2014-02-27 13:30:00,50.24,50.34,50.22,50.31,40700.0,37.8636,37.939,37.8486,37.9164,40700.0
2014-02-27 14:00:00,50.32,50.34,50.23,50.23,62900.0,37.9239,37.939,37.8561,37.8561,62900.0
2014-02-27 14:30:00,50.22,50.33,50.22,50.3,61600.0,37.8486,37.9315,37.8486,37.9088,61600.0
2014-02-27 15:00:00,50.31,50.41,50.27,50.39,84600.0,37.9164,37.9917,37.8862,37.9767,84600.0
2014-02-27 15:30:00,50.4,50.44,50.28,50.37,296200.0,37.9842,38.0144,37.8938,37.9616,296200.0
2014-02-28 09:30:00,50.31,50.39,49.85,50.16,66900.0,37.9164,37.9767,37.5697,37.8033,66900.0
2014-02-28 10:00:00,50.2,50.42,50.18,50.39,42200.0,37.8335,37.9993,37.8184,37.9767,42200.0
2014-02-28 10:30:00,50.4,50.49,50.33,50.49,43300.0,37.9842,38.052,37.9315,38.052,43300.0
2014-02-28 11:00:00,50.49,50.52,50.41,50.48,47000.0,38.052,38.0746,37.9917,38.0445,47000.0
2014-02-28 11:30:00,50.48,50.6,50.46,50.53,48500.0,38.0445,38.1349,38.0294,38.0822,48500.0
2014-02-28 12:00:00,50.52,50.56,50.47,50.48,29500.0,38.0746,38.1048,38.037,38.0445,29500.0
2014-02-28 12:30:00,50.49,50.55,50.47,50.48,70600.0,38.052,38.0973,38.037,38.0445,70600.0
2014-02-28 13:00:00,50.48,50.5,50.41,50.41,32300.0,38.0445,38.0596,37.9917,37.9917,32300.0
2014-02-28 13:30:00,50.41,50.46,50.36,50.4,38600.0,37.9917,38.0294,37.9541,37.9842,38600.0
2014-02-28 14:00:00,50.41,50.47,50.35,50.42,44500.0,37.9917,38.037,37.9465,37.9993,44500.0
2014-02-28 14:30:00,50.42,50.42,50.21,50.22,59400.0,37.9993,37.9993,37.841,37.8486,59400.0
2014-02-28 15:00:00,50.21,50.22,50.0,50.15,93700.0,37.841,37.8486,37.6827,37.7958,93700.0
2014-02-28 15:30:00,50.16,50.32,50.14,50.26,224300.0,37.8033,37.9239,37.7883,37.8787,224300.0
2014-03-03 09:30:00,49.89,50.19,49.72,50.14,161400.0,37.5998,37.8259,37.4717,37.7883,161400.0
2014-03-03 10:00:00,50.14,50.22,49.97,50.13,90300.0,37.7883,37.8486,37.6601,37.7807,90300.0
2014-03-03 10:30:00,50.11,50.11,49.72,49.78,105400.0,37.7656,37.7656,37.4717,37.5169,105400.0
2014-03-03 11:00:00,49.77,49.79,49.52,49.52,138600.0,37.5094,37.5245,37.321,37.321,138600.0
2014-03-03 11:30:00,49.52,49.54,49.34,49.35,86900.0,37.321,37.3361,37.1853,37.1929,86900.0
2014-03-03 12:00:00,49.35,49.47,49.29,49.47,120800.0,37.1929,37.2833,37.1477,37.2833,120800.0
2014-03-03 12:30:00,49.47,49.57,49.47,49.53,90800.0,37.2833,37.3587,37.2833,37.3285,90800.0
2014-03-03 13:00:00,49.52,49.71,49.52,49.66,69800.0,37.321,37.4642,37.321,37.4265,69800.0
2014-03-03 13:30:00,49.65,49.65,49.54,49.6,103300.0,37.419,37.419,37.3361,37.3813,103300.0
2014-03-03 14:00:00,49.59,49.74,49.56,49.61,68600.0,37.3737,37.4868,37.3511,37.3888,68600.0
2014-03-03 14:30:00,49.61,49.73,49.58,49.63,94100.0,37.3888,37.4793,37.3662,37.4039,94100.0
2014-03-03 15:00:00,49.63,49.64,49.43,49.5,110500.0,37.4039,37.4114,37.2532,37.3059,110500.0
2014-03-03 15:30:00,49.49,49.57,49.43,49.55,272200.0,37.2984,37.3587,37.2532,37.3436,272200.0
2014-03-04 09:30:00,50.05,50.33,50.0,50.29,138300.0,37.7204,37.9315,37.6827,37.9013,138300.0
2014-03-04 10:00:00,50.29,50.48,50.16,50.47,117900.0,37.9013,38.0445,37.8033,38.037,117900.0
2014-03-04 10:30:00,50.47,50.64,50.46,50.55,86600.0,38.037,38.1651,38.0294,38.0973,86600.0
2014-03-04 11:00:00,50.55,50.65,50.48,50.51,87600.0,38.0973,38.1726,38.0445,38.0671,87600.0
2014-03-04 11:30:00,50.51,50.66,50.51,50.51,68600.0,38.0671,38.1802,38.0671,38.0671,68600.0
2014-03-04 12:00:00,50.51,50.69,50.5,50.61,73600.0,38.0671,38.2028,38.0596,38.1425,73600.0
2014-03-04 12:30:00,50.6,50.65,50.57,50.65,57700.0,38.1349,38.1726,38.1123,38.1726,57700.0
2014-03-04 13:00:00,50.65,50.69,50.58,50.61,35300.0,38.1726,38.2028,38.1199,38.1425,35300.0
2014-03-04 13:30:00,50.6,50.62,50.41,50.45,63000.0,38.1349,38.15,37.9917,38.0219,63000.0
2014-03-04 14:00:00,50.46,50.52,50.38,50.5,50600.0,38.0294,38.0746,37.9691,38.0596,50600.0
2014-03-04 14:30:00,50.5,50.58,50.46,50.55,44900.0,38.0596,38.1199,38.0294,38.0973,44900.0
2014-03-04 15:00:00,50.56,50.66,50.53,50.63,137200.0,38.1048,38.1802,38.0822,38.1575,137200.0
2014-03-04 15:30:00,50.63,50.66,50.55,50.58,227100.0,38.1575,38.1802,38.0973,38.1199,227100.0
2014-03-05 09:30:00,50.49,50.79,50.27,50.65,97100.0,38.052,38.2781,37.8862,38.1726,97100.0
2014-03-05 10:00:00,50.68,50.88,50.68,50.8,53300.0,38.1952,38.346,38.1952,38.2857,53300.0
2014-03-05 10:30:00,50.8,50.8,50.6,50.71,72300.0,38.2857,38.2857,38.1349,38.2178,72300.0
2014-03-05 11:00:00,50.72,50.81,50.5,50.52,69600.0,38.2254,38.2932,38.0596,38.0746,69600.0
2014-03-05 11:30:00,50.5,50.6,50.48,50.52,47600.0,38.0596,38.1349,38.0445,38.0746,47600.0
2014-03-05 12:00:00,50.52,50.6,50.51,50.57,25500.0,38.0746,38.1349,38.0671,38.1123,25500.0
2014-03-05 12:30:00,50.55,50.63,50.54,50.62,45500.0,38.0973,38.1575,38.0897,38.15,45500.0
2014-03-05 13:00:00,50.62,50.75,50.61,50.65,54900.0,38.15,38.248,38.1425,38.1726,54900.0
2014-03-05 13:30:00,50.66,50.68,50.51,50.53,43300.0,38.1802,38.1952,38.0671,38.0822,43300.0
2014-03-05 14:00:00,50.53,50.6,50.51,50.53,87300.0,38.0822,38.1349,38.0671,38.0822,87300.0
2014-03-05 14:30:00,50.54,50.57,50.52,50.55,45900.0,38.0897,38.1123,38.0746,38.0973,45900.0
2014-03-05 15:00:00,50.55,50.66,50.53,50.66,73000.0,38.0973,38.1802,38.0822,38.1802,73000.0
2014-03-05 15:30:00,50.66,50.79,50.64,50.79,220700.0,38.1802,38.2781,38.1651,38.2781,220700.0
2014-03-06 09:30:00,50.97,51.18,50.92,51.17,94600.0,38.4138,38.5721,38.3761,38.5645,94600.0
2014-03-06 10:00:00,51.14,51.29,51.11,51.24,46700.0,38.5419,38.655,38.5193,38.6173,46700.0
2014-03-06 10:30:00,51.24,51.4,51.22,51.39,47200.0,38.6173,38.7379,38.6022,38.7303,47200.0
2014-03-06 11:00:00,51.4,51.44,51.15,51.16,79300.0,38.7379,38.768,38.5494,38.557,79300.0
2014-03-06 11:30:00,51.16,51.29,51.16,51.23,51800.0,38.557,38.655,38.557,38.6097,51800.0
2014-03-06 12:00:00,51.23,51.24,51.14,51.15,78100.0,38.6097,38.6173,38.5419,38.5494,78100.0
2014-03-06 12:30:00,51.16,51.16,51.09,51.11,57600.0,38.557,38.557,38.5042,38.5193,57600.0
2014-03-06 13:00:00,51.1,51.16,50.95,51.01,87200.0,38.5118,38.557,38.3987,38.4439,87200.0
2014-03-06 13:30:00,51.0,51.05,50.87,50.88,64800.0,38.4364,38.4741,38.3384,38.346,64800.0
2014-03-06 14:00:00,50.88,50.89,50.53,50.57,409500.0,38.346,38.3535,38.0822,38.1123,409500.0
2014-03-06 14:30:00,50.59,50.68,50.49,50.57,386300.0,38.1274,38.1952,38.052,38.1123,386300.0
2014-03-06 15:00:00,50.57,50.75,50.51,50.72,175900.0,38.1123,38.248,38.0671,38.2254,175900.0
2014-03-06 15:30:00,50.72,50.75,50.58,50.59,459400.0,38.2254,38.248,38.1199,38.1274,459400.0
2014-03-07 09:30:00,50.72,50.77,49.99,50.02,230400.0,38.2254,38.2631,37.6752,37.6978,230400.0
2014-03-07 10:00:00,50.02,50.23,49.93,50.22,122200.0,37.6978,37.8561,37.63,37.8486,122200.0
2014-03-07 10:30:00,50.23,50.34,50.21,50.29,72200.0,37.8561,37.939,37.841,37.9013,72200.0
2014-03-07 11:00:00,50.28,50.28,50.1,50.12,98700.0,37.8938,37.8938,37.7581,37.7732,98700.0
2014-03-07 11:30:00,50.14,50.22,50.1,50.22,76000.0,37.7883,37.8486,37.7581,37.8486,76000.0
2014-03-07 12:00:00,50.23,50.29,50.17,50.28,91200.0,37.8561,37.9013,37.8109,37.8938,91200.0
2014-03-07 12:30:00,50.29,50.35,50.26,50.31,48600.0,37.9013,37.9465,37.8787,37.9164,48600.0
2014-03-07 13:00:00,50.29,50.29,50.17,50.25,56800.0,37.9013,37.9013,37.8109,37.8712,56800.0
2014-03-07 13:30:00,50.24,50.29,50.2,50.27,73600.0,37.8636,37.9013,37.8335,37.8862,73600.0
2014-03-07 14:00:00,50.29,50.32,50.2,50.25,74000.0,37.9013,37.9239,37.8335,37.8712,74000.0
2014-03-07 14:30:00,50.25,50.32,50.17,50.25,126100.0,37.8712,37.9239,37.8109,37.8712,126100.0
2014-03-07 15:00:00,50.26,50.37,50.23,50.29,177900.0,37.8787,37.9616,37.8561,37.9013,177900.0
2014-03-07 15:30:00,50.29,50.3,50.09,50.16,564200.0,37.9013,37.9088,37.7506,37.8033,564200.0
2014-03-10 09:30:00,49.87,50.06,49.45,49.73,176000.0,37.5848,37.728,37.2682,37.4793,176000.0
2014-03-10 10:00:00,49.74,49.75,49.41,49.45,93500.0,37.4868,37.4943,37.2381,37.2682,93500.0
2014-03-10 10:30:00,49.44,49.52,49.4,49.42,95300.0,37.2607,37.321,37.2306,37.2456,95300.0
2014-03-10 11:00:00,49.41,49.57,49.38,49.57,105700.0,37.2381,37.3587,37.2155,37.3587,105700.0
2014-03-10 11:30:00,49.57,49.6,49.39,49.41,78000.0,37.3587,37.3813,37.223,37.2381,78000.0
2014-03-10 12:00:00,49.42,49.52,49.37,49.5,55800.0,37.2456,37.321,37.2079,37.3059,55800.0
2014-03-10 12:30:00,49.51,49.6,49.45,49.59,60100.0,37.3135,37.3813,37.2682,37.3737,60100.0
2014-03-10 13:00:00,49.6,49.6,49.48,49.5,70000.0,37.3813,37.3813,37.2908,37.3059,70000.0
2014-03-10 13:30:00,49.5,49.56,49.43,49.53,66700.0,37.3059,37.3511,37.2532,37.3285,66700.0
2014-03-10 14:00:00,49.53,49.54,49.45,49.51,73100.0,37.3285,37.3361,37.2682,37.3135,73100.0
2014-03-10 14:30:00,49.52,49.59,49.49,49.55,117000.0,37.321,37.3737,37.2984,37.3436,117000.0
2014-03-10 15:00:00,49.55,49.58,49.5,49.54,148200.0,37.3436,37.3662,37.3059,37.3361,148200.0
2014-03-10 15:30:00,49.55,49.66,49.53,49.57,445900.0,37.3436,37.4265,37.3285,37.3587,445900.0
2014-03-11 09:30:00,49.9,49.91,49.44,49.49,153100.0,37.6074,37.6149,37.2607,37.2984,153100.0
2014-03-11 10:00:00,49.5,49.76,49.47,49.67,105000.0,37.3059,37.5019,37.2833,37.434,105000.0
2014-03-11 10:30:00,49.68,49.91,49.66,49.8,97100.0,37.4416,37.6149,37.4265,37.532,97100.0
2014-03-11 11:00:00,49.8,49.83,49.69,49.75,61400.0,37.532,37.5546,37.4491,37.4943,61400.0
2014-03-11 11:30:00,49.75,49.78,49.46,49.5,60300.0,37.4943,37.5169,37.2758,37.3059,60300.0
2014-03-11 12:00:00,49.5,49.51,49.31,49.34,114900.0,37.3059,37.3135,37.1627,37.1853,114900.0
2014-03-11 12:30:00,49.34,49.55,49.32,49.48,46500.0,37.1853,37.3436,37.1703,37.2908,46500.0
2014-03-11 13:00:00,49.47,49.5,49.36,49.36,51100.0,37.2833,37.3059,37.2004,37.2004,51100.0
2014-03-11 13:30:00,49.35,49.58,49.34,49.58,70800.0,37.1929,37.3662,37.1853,37.3662,70800.0
2014-03-11 14:00:00,49.59,49.61,49.43,49.47,56700.0,37.3737,37.3888,37.2532,37.2833,56700.0
2014-03-11 14:30:00,49.48,49.5,49.4,49.46,45900.0,37.2908,37.3059,37.2306,37.2758,45900.0
2014-03-11 15:00:00,49.46,49.48,49.31,49.45,85600.0,37.2758,37.2908,37.1627,37.2682,85600.0
2014-03-11 15:30:00,49.46,49.5,49.36,49.38,383800.0,37.2758,37.3059,37.2004,37.2155,383800.0
2014-03-12 09:30:00,49.24,49.46,49.18,49.32,230800.0,37.11,37.2758,37.0647,37.1703,230800.0
2014-03-12 10:00:00,49.3,49.55,49.27,49.48,182400.0,37.1552,37.3436,37.1326,37.2908,182400.0
2014-03-12 10:30:00,49.48,49.64,49.43,49.63,115900.0,37.2908,37.4114,37.2532,37.4039,115900.0
2014-03-12 11:00:00,49.63,49.66,49.46,49.5,121200.0,37.4039,37.4265,37.2758,37.3059,121200.0
2014-03-12 11:30:00,49.5,49.51,49.32,49.34,116000.0,37.3059,37.3135,37.1703,37.1853,116000.0
2014-03-12 12:00:00,49.32,49.37,49.18,49.21,50900.0,37.1703,37.2079,37.0647,37.0874,50900.0
2014-03-12 12:30:00,49.21,49.24,49.17,49.24,49200.0,37.0874,37.11,37.0572,37.11,49200.0
2014-03-12 13:00:00,49.24,49.24,49.05,49.07,62100.0,37.11,37.11,36.9668,36.9818,62100.0
2014-03-12 13:30:00,49.06,49.11,48.96,49.1,82000.0,36.9743,37.012,36.8989,37.0045,82000.0
2014-03-12 14:00:00,49.09,49.14,49.05,49.1,69200.0,36.9969,37.0346,36.9668,37.0045,69200.0
2014-03-12 14:30:00,49.1,49.11,48.99,48.99,79600.0,37.0045,37.012,36.9216,36.9216,79600.0
2014-03-12 15:00:00,48.99,49.08,48.98,48.99,95600.0,36.9216,36.9894,36.914,36.9216,95600.0
2014-03-12 15:30:00,48.99,49.01,48.92,48.96,308200.0,36.9216,36.9366,36.8688,36.8989,308200.0
2014-03-13 09:30:00,49.08,49.43,48.9,48.92,122500.0,36.9894,37.2532,36.8537,36.8688,122500.0
2014-03-13 10:00:00,48.92,49.01,48.76,48.81,91900.0,36.8688,36.9366,36.7482,36.7859,91900.0
2014-03-13 10:30:00,48.8,48.84,48.61,48.63,72300.0,36.7784,36.8085,36.6352,36.6502,72300.0
2014-03-13 11:00:00,48.62,48.78,48.58,48.65,53800.0,36.6427,36.7633,36.6126,36.6653,53800.0
2014-03-13 11:30:00,48.65,48.85,48.64,48.8,160700.0,36.6653,36.816,36.6578,36.7784,160700.0
2014-03-13 12:00:00,48.79,48.79,48.43,48.43,83000.0,36.7708,36.7708,36.4995,36.4995,83000.0
2014-03-13 12:30:00,48.42,48.44,48.26,48.37,110300.0,36.492,36.507,36.3714,36.4543,110300.0
2014-03-13 13:00:00,48.36,48.49,48.24,48.47,239600.0,36.4468,36.5447,36.3563,36.5297,239600.0
2014-03-13 13:30:00,48.48,48.54,48.37,48.52,90600.0,36.5372,36.5824,36.4543,36.5673,90600.0
2014-03-13 14:00:00,48.51,48.53,48.45,48.51,91500.0,36.5598,36.5749,36.5146,36.5598,91500.0
2014-03-13 14:30:00,48.51,48.57,48.44,48.49,95300.0,36.5598,36.605,36.507,36.5447,95300.0
2014-03-13 15:00:00,48.5,48.55,48.43,48.48,174700.0,36.5523,36.5899,36.4995,36.5372,174700.0
2014-03-13 15:30:00,48.47,48.66,48.46,48.65,551000.0,36.5297,36.6728,36.5221,36.6653,551000.0
2014-03-14 09:30:00,48.12,48.35,47.88,48.19,289600.0,36.2659,36.4392,36.085,36.3186,289600.0
2014-03-14 10:00:00,48.18,48.4,48.13,48.23,143800.0,36.3111,36.4769,36.2734,36.3488,143800.0
2014-03-14 10:30:00,48.23,48.29,48.19,48.26,298300.0,36.3488,36.394,36.3186,36.3714,298300.0
2014-03-14 11:00:00,48.25,48.28,48.22,48.26,431800.0,36.3639,36.3865,36.3412,36.3714,431800.0
2014-03-14 11:30:00,48.26,48.38,48.23,48.3,319000.0,36.3714,36.4618,36.3488,36.4015,319000.0
2014-03-14 12:00:00,48.31,48.39,48.22,48.26,169200.0,36.4091,36.4694,36.3412,36.3714,169200.0
2014-03-14 12:30:00,48.26,48.39,48.24,48.36,128000.0,36.3714,36.4694,36.3563,36.4468,128000.0
2014-03-14 13:00:00,48.38,48.42,48.26,48.35,100000.0,36.4618,36.492,36.3714,36.4392,100000.0
2014-03-14 13:30:00,48.34,48.44,48.3,48.43,108400.0,36.4317,36.507,36.4015,36.4995,108400.0
2014-03-14 14:00:00,48.43,48.52,48.37,48.46,91500.0,36.4995,36.5673,36.4543,36.5221,91500.0
2014-03-14 14:30:00,48.45,48.46,48.34,48.37,137200.0,36.5146,36.5221,36.4317,36.4543,137200.0
2014-03-14 15:00:00,48.36,48.47,48.36,48.41,121800.0,36.4468,36.5297,36.4468,36.4844,121800.0
2014-03-14 15:30:00,48.42,48.5,48.42,48.49,435400.0,36.492,36.5523,36.492,36.5447,435400.0
2014-03-17 09:30:00,48.79,49.76,48.75,49.72,290400.0,36.7708,37.5019,36.7407,37.4717,290400.0
2014-03-17 10:00:00,49.72,49.89,49.43,49.43,149000.0,37.4717,37.5998,37.2532,37.2532,149000.0
2014-03-17 10:30:00,49.41,49.45,49.08,49.09,97600.0,37.2381,37.2682,36.9894,36.9969,97600.0
2014-03-17 11:00:00,49.08,49.14,49.02,49.1,106700.0,36.9894,37.0346,36.9442,37.0045,106700.0
2014-03-17 11:30:00,49.1,49.11,48.92,48.93,81300.0,37.0045,37.012,36.8688,36.8763,81300.0
2014-03-17 12:00:00,48.93,48.99,48.87,48.92,57500.0,36.8763,36.9216,36.8311,36.8688,57500.0
2014-03-17 12:30:00,48.94,49.0,48.89,48.97,99200.0,36.8839,36.9291,36.8462,36.9065,99200.0
2014-03-17 13:00:00,48.97,49.07,48.91,49.07,46800.0,36.9065,36.9818,36.8613,36.9818,46800.0
2014-03-17 13:30:00,49.07,49.24,49.05,49.18,89700.0,36.9818,37.11,36.9668,37.0647,89700.0
2014-03-17 14:00:00,49.18,49.28,49.16,49.24,106000.0,37.0647,37.1401,37.0497,37.11,106000.0
2014-03-17 14:30:00,49.24,49.31,49.2,49.26,115200.0,37.11,37.1627,37.0798,37.125,115200.0
2014-03-17 15:00:00,49.26,49.42,49.26,49.41,170500.0,37.125,37.2456,37.125,37.2381,170500.0
2014-03-17 15:30:00,49.41,49.48,49.37,49.46,426900.0,37.2381,37.2908,37.2079,37.2758,426900.0
2014-03-18 09:30:00,49.31,49.67,49.04,49.3,345900.0,37.1627,37.434,36.9592,37.1552,345900.0
2014-03-18 10:00:00,49.3,49.5,49.23,49.5,261500.0,37.1552,37.3059,37.1024,37.3059,261500.0
2014-03-18 10:30:00,49.51,49.74,49.51,49.54,185200.0,37.3135,37.4868,37.3135,37.3361,185200.0
2014-03-18 11:00:00,49.54,49.8,49.54,49.77,127400.0,37.3361,37.532,37.3361,37.5094,127400.0
2014-03-18 11:30:00,49.77,49.97,49.75,49.93,196200.0,37.5094,37.6601,37.4943,37.63,196200.0
2014-03-18 12:00:00,49.94,50.0,49.94,49.99,131500.0,37.6375,37.6827,37.6375,37.6752,131500.0
2014-03-18 12:30:00,49.99,50.0,49.66,49.95,180400.0,37.6752,37.6827,37.4265,37.6451,180400.0
2014-03-18 13:00:00,49.96,50.0,49.74,49.81,97800.0,37.6526,37.6827,37.4868,37.5396,97800.0
2014-03-18 13:30:00,49.8,49.85,49.67,49.81,82200.0,37.532,37.5697,37.434,37.5396,82200.0
2014-03-18 14:00:00,49.81,49.85,49.72,49.78,117800.0,37.5396,37.5697,37.4717,37.5169,117800.0
2014-03-18 14:30:00,49.79,49.87,49.75,49.86,78900.0,37.5245,37.5848,37.4943,37.5772,78900.0
2014-03-18 15:00:00,49.87,49.89,49.85,49.85,117200.0,37.5848,37.5998,37.5697,37.5697,117200.0
2014-03-18 15:30:00,49.86,49.9,49.84,49.9,248400.0,37.5772,37.6074,37.5622,37.6074,248400.0
2014-03-19 09:30:00,49.86,49.86,49.38,49.73,179400.0,37.5772,37.5772,37.2155,37.4793,179400.0
2014-03-19 10:00:00,49.73,49.75,49.59,49.67,100900.0,37.4793,37.4943,37.3737,37.434,100900.0
2014-03-19 10:30:00,49.66,49.75,49.57,49.68,64700.0,37.4265,37.4943,37.3587,37.4416,64700.0
2014-03-19 11:00:00,49.68,49.7,49.58,49.6,64600.0,37.4416,37.4566,37.3662,37.3813,64600.0
2014-03-19 11:30:00,49.6,49.61,49.46,49.51,55500.0,37.3813,37.3888,37.2758,37.3135,55500.0
2014-03-19 12:00:00,49.52,49.58,49.42,49.44,47400.0,37.321,37.3662,37.2456,37.2607,47400.0
2014-03-19 12:30:00,49.44,49.68,49.44,49.67,44600.0,37.2607,37.4416,37.2607,37.434,44600.0
2014-03-19 13:00:00,49.67,49.76,49.62,49.74,51700.0,37.434,37.5019,37.3964,37.4868,51700.0
2014-03-19 13:30:00,49.75,49.83,49.73,49.81,69700.0,37.4943,37.5546,37.4793,37.5396,69700.0
2014-03-19 14:00:00,49.8,49.81,49.44,49.63,140500.0,37.532,37.5396,37.2607,37.4039,140500.0
2014-03-19 14:30:00,49.63,49.79,49.63,49.73,164800.0,37.4039,37.5245,37.4039,37.4793,164800.0
2014-03-19 15:00:00,49.73,49.8,49.29,49.48,277700.0,37.4793,37.532,37.1477,37.2908,277700.0
2014-03-19 15:30:00,49.49,49.68,49.46,49.57,333900.0,37.2984,37.4416,37.2758,37.3587,333900.0
2014-03-20 09:30:00,49.28,49.4,49.09,49.26,77500.0,37.1401,37.2306,36.9969,37.125,77500.0
2014-03-20 10:00:00,49.27,49.63,49.2,49.54,81600.0,37.1326,37.4039,37.0798,37.3361,81600.0
2014-03-20 10:30:00,49.54,49.62,49.49,49.52,87700.0,37.3361,37.3964,37.2984,37.321,87700.0
2014-03-20 11:00:00,49.51,49.61,49.46,49.48,66200.0,37.3135,37.3888,37.2758,37.2908,66200.0
2014-03-20 11:30:00,49.49,49.66,49.48,49.63,49300.0,37.2984,37.4265,37.2908,37.4039,49300.0
2014-03-20 12:00:00,49.63,49.67,49.52,49.66,43500.0,37.4039,37.434,37.321,37.4265,43500.0
2014-03-20 12:30:00,49.68,49.74,49.58,49.7,68800.0,37.4416,37.4868,37.3662,37.4566,68800.0
2014-03-20 13:00:00,49.68,49.7,49.58,49.58,71600.0,37.4416,37.4566,37.3662,37.3662,71600.0
2014-03-20 13:30:00,49.59,49.72,49.59,49.72,43900.0,37.3737,37.4717,37.3737,37.4717,43900.0
2014-03-20 14:00:00,49.73,49.8,49.72,49.77,58900.0,37.4793,37.532,37.4717,37.5094,58900.0
2014-03-20 14:30:00,49.76,49.8,49.71,49.74,78800.0,37.5019,37.532,37.4642,37.4868,78800.0
2014-03-20 15:00:00,49.73,49.75,49.66,49.68,108800.0,37.4793,37.4943,37.4265,37.4416,108800.0
2014-03-20 15:30:00,49.68,49.79,49.64,49.77,326700.0,37.4416,37.5245,37.4114,37.5094,326700.0
2014-03-21 09:30:00,50.13,50.5,49.94,50.24,466400.0,37.7807,38.0596,37.6375,37.8636,466400.0
2014-03-21 10:00:00,50.25,50.49,50.23,50.49,96200.0,37.8712,38.052,37.8561,38.052,96200.0
2014-03-21 10:30:00,50.49,51.39,50.48,51.28,354000.0,38.052,38.7303,38.0445,38.6474,354000.0
2014-03-21 11:00:00,51.28,51.64,51.22,51.61,355100.0,38.6474,38.9187,38.6022,38.8961,355100.0
2014-03-21 11:30:00,51.6,51.72,51.38,51.38,289700.0,38.8886,38.979,38.7228,38.7228,289700.0
2014-03-21 12:00:00,51.38,51.4,51.27,51.31,83000.0,38.7228,38.7379,38.6399,38.67,83000.0
2014-03-21 12:30:00,51.31,51.32,51.2,51.31,78300.0,38.67,38.6776,38.5871,38.67,78300.0
2014-03-21 13:00:00,51.31,51.31,51.02,51.08,104600.0,38.67,38.67,38.4515,38.4967,104600.0
2014-03-21 13:30:00,51.08,51.17,50.95,51.0,98600.0,38.4967,38.5645,38.3987,38.4364,98600.0
2014-03-21 14:00:00,51.01,51.09,50.85,50.86,122200.0,38.4439,38.5042,38.3234,38.3309,122200.0
2014-03-21 14:30:00,50.84,51.09,50.8,51.07,150900.0,38.3158,38.5042,38.2857,38.4892,150900.0
2014-03-21 15:00:00,51.05,51.09,50.86,51.03,291200.0,38.4741,38.5042,38.3309,38.459,291200.0
2014-03-21 15:30:00,51.02,51.15,50.84,51.13,745100.0,38.4515,38.5494,38.3158,38.5344,745100.0
2014-03-24 09:30:00,51.29,51.42,50.79,50.8,213600.0,38.655,38.7529,38.2781,38.2857,213600.0
2014-03-24 10:00:00,50.79,50.79,50.49,50.62,215100.0,38.2781,38.2781,38.052,38.15,215100.0
2014-03-24 10:30:00,50.61,50.65,50.41,50.56,152100.0,38.1425,38.1726,37.9917,38.1048,152100.0
2014-03-24 11:00:00,50.56,50.69,50.41,50.63,102200.0,38.1048,38.2028,37.9917,38.1575,102200.0
2014-03-24 11:30:00,50.62,50.73,50.52,50.69,73600.0,38.15,38.2329,38.0746,38.2028,73600.0
2014-03-24 12:00:00,50.67,50.79,50.61,50.62,67900.0,38.1877,38.2781,38.1425,38.15,67900.0
2014-03-24 12:30:00,50.63,50.69,50.59,50.67,57400.0,38.1575,38.2028,38.1274,38.1877,57400.0
2014-03-24 13:00:00,50.68,50.8,50.68,50.8,62900.0,38.1952,38.2857,38.1952,38.2857,62900.0
2014-03-24 13:30:00,50.8,50.91,50.78,50.88,83400.0,38.2857,38.3686,38.2706,38.346,83400.0
2014-03-24 14:00:00,50.9,50.92,50.76,50.82,74700.0,38.361,38.3761,38.2555,38.3007,74700.0
2014-03-24 14:30:00,50.83,50.9,50.71,50.8,103300.0,38.3083,38.361,38.2178,38.2857,103300.0
2014-03-24 15:00:00,50.8,50.98,50.74,50.97,159700.0,38.2857,38.4213,38.2405,38.4138,159700.0
2014-03-24 15:30:00,50.97,51.06,50.92,50.92,309200.0,38.4138,38.4816,38.3761,38.3761,309200.0
2014-03-25 09:30:00,51.24,51.52,51.16,51.35,99700.0,38.6173,38.8283,38.557,38.7002,99700.0
2014-03-25 10:00:00,51.34,51.41,51.2,51.34,47500.0,38.6926,38.7454,38.5871,38.6926,47500.0
2014-03-25 10:30:00,51.32,51.33,51.12,51.2,55200.0,38.6776,38.6851,38.5268,38.5871,55200.0
2014-03-25 11:00:00,51.21,51.34,51.17,51.29,47500.0,38.5947,38.6926,38.5645,38.655,47500.0
2014-03-25 11:30:00,51.29,51.33,51.21,51.32,51700.0,38.655,38.6851,38.5947,38.6776,51700.0
2014-03-25 12:00:00,51.31,51.37,51.23,51.3,45900.0,38.67,38.7153,38.6097,38.6625,45900.0
2014-03-25 12:30:00,51.3,51.38,51.27,51.35,38900.0,38.6625,38.7228,38.6399,38.7002,38900.0
2014-03-25 13:00:00,51.34,51.53,51.34,51.51,47200.0,38.6926,38.8358,38.6926,38.8208,47200.0
2014-03-25 13:30:00,51.51,51.66,51.5,51.66,68000.0,38.8208,38.9338,38.8132,38.9338,68000.0
2014-03-25 14:00:00,51.64,51.71,51.42,51.45,161200.0,38.9187,38.9715,38.7529,38.7755,161200.0
2014-03-25 14:30:00,51.46,51.51,51.38,51.4,90800.0,38.7831,38.8208,38.7228,38.7379,90800.0
2014-03-25 15:00:00,51.41,51.48,51.35,51.41,120700.0,38.7454,38.7982,38.7002,38.7454,120700.0
2014-03-25 15:30:00,51.42,51.46,51.27,51.32,467300.0,38.7529,38.7831,38.6399,38.6776,467300.0
2014-03-26 09:30:00,51.72,51.98,51.51,51.53,156600.0,38.979,39.175,38.8208,38.8358,156600.0
2014-03-26 10:00:00,51.54,51.6,51.31,51.33,105800.0,38.8434,38.8886,38.67,38.6851,105800.0
2014-03-26 10:30:00,51.33,51.37,51.2,51.27,98800.0,38.6851,38.7153,38.5871,38.6399,98800.0
2014-03-26 11:00:00,51.26,51.42,51.24,51.4,99500.0,38.6324,38.7529,38.6173,38.7379,99500.0
2014-03-26 11:30:00,51.39,51.39,51.27,51.38,67100.0,38.7303,38.7303,38.6399,38.7228,67100.0
2014-03-26 12:00:00,51.38,51.38,51.2,51.24,59900.0,38.7228,38.7228,38.5871,38.6173,59900.0
2014-03-26 12:30:00,51.24,51.43,51.21,51.41,63600.0,38.6173,38.7605,38.5947,38.7454,63600.0
2014-03-26 13:00:00,51.41,51.44,51.18,51.18,44400.0,38.7454,38.768,38.5721,38.5721,44400.0
2014-03-26 13:30:00,51.15,51.17,50.96,51.01,106100.0,38.5494,38.5645,38.4063,38.4439,106100.0
2014-03-26 14:00:00,51.01,51.01,50.87,50.93,112200.0,38.4439,38.4439,38.3384,38.3836,112200.0
2014-03-26 14:30:00,50.92,50.92,50.8,50.91,79600.0,38.3761,38.3761,38.2857,38.3686,79600.0
2014-03-26 15:00:00,50.92,50.95,50.8,50.82,145500.0,38.3761,38.3987,38.2857,38.3007,145500.0
2014-03-26 15:30:00,50.82,50.89,50.71,50.72,314500.0,38.3007,38.3535,38.2178,38.2254,314500.0
2014-03-27 09:30:00,50.33,50.49,50.14,50.21,88400.0,38.2111,38.3326,38.0668,38.12,88400.0
2014-03-27 10:00:00,50.21,50.44,50.13,50.42,132500.0,38.12,38.2946,38.0592,38.2794,132500.0
2014-03-27 10:30:00,50.42,50.52,50.34,50.42,78700.0,38.2794,38.3553,38.2187,38.2794,78700.0
2014-03-27 11:00:00,50.47,50.49,50.24,50.27,52800.0,38.3174,38.3326,38.1428,38.1655,52800.0
2014-03-27 11:30:00,50.26,50.26,50.01,50.05,43200.0,38.1579,38.1579,37.9681,37.9985,43200.0
2014-03-27 12:00:00,50.05,50.1,49.96,50.08,45700.0,37.9985,38.0365,37.9302,38.0213,45700.0
2014-03-27 12:30:00,50.08,50.14,50.0,50.12,55200.0,38.0213,38.0668,37.9605,38.0516,55200.0
2014-03-27 13:00:00,50.12,50.33,50.12,50.28,62000.0,38.0516,38.2111,38.0516,38.1731,62000.0
2014-03-27 13:30:00,50.29,50.3,50.2,50.22,48700.0,38.1807,38.1883,38.1124,38.1276,48700.0
2014-03-27 14:00:00,50.22,50.26,50.11,50.2,79600.0,38.1276,38.1579,38.0441,38.1124,79600.0
2014-03-27 14:30:00,50.2,50.31,50.15,50.29,69700.0,38.1124,38.1959,38.0744,38.1807,69700.0
2014-03-27 15:00:00,50.29,50.31,50.21,50.27,87800.0,38.1807,38.1959,38.12,38.1655,87800.0
2014-03-27 15:30:00,50.27,50.29,50.17,50.19,338000.0,38.1655,38.1807,38.0896,38.1048,338000.0
2014-03-28 09:30:00,50.42,50.51,50.04,50.23,117300.0,38.2794,38.3477,37.9909,38.1352,117300.0
2014-03-28 10:00:00,50.25,50.48,50.23,50.29,149100.0,38.1503,38.325,38.1352,38.1807,149100.0
2014-03-28 10:30:00,50.29,50.4,50.27,50.3,61200.0,38.1807,38.2642,38.1655,38.1883,61200.0
2014-03-28 11:00:00,50.32,50.33,50.2,50.2,54300.0,38.2035,38.2111,38.1124,38.1124,54300.0
2014-03-28 11:30:00,50.2,50.22,50.1,50.19,66600.0,38.1124,38.1276,38.0365,38.1048,66600.0
2014-03-28 12:00:00,50.19,50.25,50.15,50.2,46800.0,38.1048,38.1503,38.0744,38.1124,46800.0
2014-03-28 12:30:00,50.2,50.25,50.09,50.11,39600.0,38.1124,38.1503,38.0289,38.0441,39600.0
2014-03-28 13:00:00,50.11,50.13,50.01,50.05,44700.0,38.0441,38.0592,37.9681,37.9985,44700.0
2014-03-28 13:30:00,50.05,50.11,50.03,50.08,51000.0,37.9985,38.0441,37.9833,38.0213,51000.0
2014-03-28 14:00:00,50.07,50.11,49.88,49.96,75600.0,38.0137,38.0441,37.8694,37.9302,75600.0
2014-03-28 14:30:00,49.95,49.95,49.83,49.95,59700.0,37.9226,37.9226,37.8315,37.9226,59700.0
2014-03-28 15:00:00,49.96,50.05,49.92,50.05,91300.0,37.9302,37.9985,37.8998,37.9985,91300.0
2014-03-28 15:30:00,50.05,50.12,49.99,50.06,328200.0,37.9985,38.0516,37.953,38.0061,328200.0
2014-03-31 09:30:00,50.37,50.74,50.23,50.63,152900.0,38.2415,38.5224,38.1352,38.4388,152900.0
2014-03-31 10:00:00,50.64,50.78,50.52,50.68,71300.0,38.4464,38.5527,38.3553,38.4768,71300.0
2014-03-31 10:30:00,50.68,50.77,50.5,50.51,78500.0,38.4768,38.5451,38.3401,38.3477,78500.0
2014-03-31 11:00:00,50.5,50.54,50.42,50.47,44700.0,38.3401,38.3705,38.2794,38.3174,44700.0
2014-03-31 11:30:00,50.48,50.67,50.43,50.56,50100.0,38.325,38.4692,38.287,38.3857,50100.0
2014-03-31 12:00:00,50.57,50.74,50.57,50.63,64100.0,38.3933,38.5224,38.3933,38.4388,64100.0
2014-03-31 12:30:00,50.63,50.67,50.6,50.61,60100.0,38.4388,38.4692,38.4161,38.4237,60100.0
2014-03-31 13:00:00,50.61,50.64,50.56,50.6,34800.0,38.4237,38.4464,38.3857,38.4161,34800.0
2014-03-31 13:30:00,50.61,50.65,50.57,50.6,51900.0,38.4237,38.454,38.3933,38.4161,51900.0
2014-03-31 14:00:00,50.6,50.62,50.54,50.57,38800.0,38.4161,38.4313,38.3705,38.3933,38800.0
2014-03-31 14:30:00,50.56,50.61,50.54,50.57,45900.0,38.3857,38.4237,38.3705,38.3933,45900.0
2014-03-31 15:00:00,50.56,50.62,50.55,50.6,97800.0,38.3857,38.4313,38.3781,38.4161,97800.0
2014-03-31 15:30:00,50.6,50.66,50.53,50.55,322500.0,38.4161,38.4616,38.3629,38.3781,322500.0
2014-04-01 09:30:00,50.8,50.97,50.75,50.8,133600.0,38.5679,38.697,38.53,38.5679,133600.0
2014-04-01 10:00:00,50.8,50.85,50.71,50.78,71700.0,38.5679,38.6059,38.4996,38.5527,71700.0
2014-04-01 10:30:00,50.78,50.8,50.55,50.55,65200.0,38.5527,38.5679,38.3781,38.3781,65200.0
2014-04-01 11:00:00,50.54,50.57,50.46,50.54,45200.0,38.3705,38.3933,38.3098,38.3705,45200.0
2014-04-01 11:30:00,50.54,50.6,50.49,50.54,49900.0,38.3705,38.4161,38.3326,38.3705,49900.0
2014-04-01 12:00:00,50.54,50.59,50.48,50.53,140300.0,38.3705,38.4085,38.325,38.3629,140300.0
2014-04-01 12:30:00,50.54,50.66,50.52,50.63,34700.0,38.3705,38.4616,38.3553,38.4388,34700.0
2014-04-01 13:00:00,50.62,50.62,50.5,50.52,37900.0,38.4313,38.4313,38.3401,38.3553,37900.0
2014-04-01 13:30:00,50.52,50.54,50.45,50.48,34600.0,38.3553,38.3705,38.3022,38.325,34600.0
2014-04-01 14:00:00,50.48,50.52,50.43,50.48,38000.0,38.325,38.3553,38.287,38.325,38000.0
2014-04-01 14:30:00,50.49,50.53,50.46,50.49,43800.0,38.3326,38.3629,38.3098,38.3326,43800.0
2014-04-01 15:00:00,50.49,50.6,50.49,50.6,77200.0,38.3326,38.4161,38.3326,38.4161,77200.0
2014-04-01 15:30:00,50.59,50.72,50.48,50.62,527800.0,38.4085,38.5072,38.325,38.4313,527800.0
2014-04-02 09:30:00,50.61,50.91,50.56,50.82,120800.0,38.4237,38.6514,38.3857,38.5831,120800.0
2014-04-02 10:00:00,50.82,50.93,50.79,50.84,70700.0,38.5831,38.6666,38.5603,38.5983,70700.0
2014-04-02 10:30:00,50.84,50.94,50.84,50.94,49600.0,38.5983,38.6742,38.5983,38.6742,49600.0
2014-04-02 11:00:00,50.94,51.03,50.88,51.0,61900.0,38.6742,38.7425,38.6286,38.7198,61900.0
2014-04-02 11:30:00,51.0,51.07,50.91,51.07,28700.0,38.7198,38.7729,38.6514,38.7729,28700.0
2014-04-02 12:00:00,51.08,51.11,50.98,50.98,47800.0,38.7805,38.8033,38.7046,38.7046,47800.0
2014-04-02 12:30:00,50.98,50.99,50.9,50.93,24000.0,38.7046,38.7122,38.6438,38.6666,24000.0
2014-04-02 13:00:00,50.93,51.01,50.9,50.9,59300.0,38.6666,38.7273,38.6438,38.6438,59300.0
2014-04-02 13:30:00,50.9,50.99,50.89,50.97,65300.0,38.6438,38.7122,38.6362,38.697,65300.0
2014-04-02 14:00:00,50.98,51.04,50.94,50.99,56600.0,38.7046,38.7501,38.6742,38.7122,56600.0
2014-04-02 14:30:00,50.98,51.12,50.97,51.12,62100.0,38.7046,38.8109,38.697,38.8109,62100.0
2014-04-02 15:00:00,51.13,51.2,51.07,51.19,97000.0,38.8185,38.8716,38.7729,38.864,97000.0
2014-04-02 15:30:00,51.2,51.23,51.1,51.11,295200.0,38.8716,38.8944,38.7957,38.8033,295200.0
2014-04-03 09:30:00,51.2,51.78,51.08,51.77,139600.0,38.8716,39.3119,38.7805,39.3043,139600.0
2014-04-03 10:00:00,51.78,51.98,51.62,51.75,136400.0,39.3119,39.4638,39.1905,39.2892,136400.0
2014-04-03 10:30:00,51.75,51.76,51.38,51.54,77300.0,39.2892,39.2968,39.0083,39.1297,77300.0
2014-04-03 11:00:00,51.55,51.55,51.38,51.39,58300.0,39.1373,39.1373,39.0083,39.0158,58300.0
2014-04-03 11:30:00,51.41,51.44,51.27,51.41,69400.0,39.031,39.0538,38.9247,39.031,69400.0
2014-04-03 12:00:00,51.38,51.65,51.36,51.6,120600.0,39.0083,39.2132,38.9931,39.1753,120600.0
2014-04-03 12:30:00,51.6,51.61,51.51,51.58,60200.0,39.1753,39.1829,39.107,39.1601,60200.0
2014-04-03 13:00:00,51.57,51.6,51.45,51.58,52200.0,39.1525,39.1753,39.0614,39.1601,52200.0
2014-04-03 13:30:00,51.57,51.57,51.47,51.47,39900.0,39.1525,39.1525,39.0766,39.0766,39900.0
2014-04-03 14:00:00,51.46,51.48,51.31,51.33,40300.0,39.069,39.0842,38.9551,38.9703,40300.0
2014-04-03 14:30:00,51.31,51.43,51.27,51.43,52900.0,38.9551,39.0462,38.9247,39.0462,52900.0
2014-04-03 15:00:00,51.44,51.52,51.41,51.51,72700.0,39.0538,39.1145,39.031,39.107,72700.0
2014-04-03 15:30:00,51.51,51.62,51.49,51.54,241800.0,39.107,39.1905,39.0918,39.1297,241800.0
2014-04-04 09:30:00,51.89,52.18,51.86,52.05,204800.0,39.3955,39.6156,39.3727,39.5169,204800.0
2014-04-04 10:00:00,52.08,52.1,51.96,51.98,71400.0,39.5397,39.5549,39.4486,39.4638,71400.0
2014-04-04 10:30:00,51.97,52.17,51.97,52.13,81000.0,39.4562,39.608,39.4562,39.5777,81000.0
2014-04-04 11:00:00,52.12,52.15,51.92,51.96,69400.0,39.5701,39.5928,39.4182,39.4486,69400.0
2014-04-04 11:30:00,51.96,52.0,51.66,51.76,67200.0,39.4486,39.479,39.2208,39.2968,67200.0
2014-04-04 12:00:00,51.75,51.76,51.49,51.55,65200.0,39.2892,39.2968,39.0918,39.1373,65200.0
2014-04-04 12:30:00,51.55,51.6,51.43,51.48,42200.0,39.1373,39.1753,39.0462,39.0842,42200.0
2014-04-04 13:00:00,51.45,51.51,51.31,51.32,55900.0,39.0614,39.107,38.9551,38.9627,55900.0
2014-04-04 13:30:00,51.32,51.32,51.18,51.21,64400.0,38.9627,38.9627,38.8564,38.8792,64400.0
2014-04-04 14:00:00,51.2,51.25,51.06,51.12,96500.0,38.8716,38.9096,38.7653,38.8109,96500.0
2014-04-04 14:30:00,51.11,51.14,50.86,51.03,137900.0,38.8033,38.826,38.6135,38.7425,137900.0
2014-04-04 15:00:00,51.02,51.24,50.94,51.19,142100.0,38.7349,38.902,38.6742,38.864,142100.0
2014-04-04 15:30:00,51.19,51.19,51.08,51.11,284900.0,38.864,38.864,38.7805,38.8033,284900.0
2014-04-07 09:30:00,51.09,51.45,51.09,51.26,116300.0,38.7881,39.0614,38.7881,38.9171,116300.0
2014-04-07 10:00:00,51.25,51.34,51.05,51.12,119800.0,38.9096,38.9779,38.7577,38.8109,119800.0
2014-04-07 10:30:00,51.11,51.32,51.06,51.08,99800.0,38.8033,38.9627,38.7653,38.7805,99800.0
2014-04-07 11:00:00,51.08,51.14,50.86,50.87,63800.0,38.7805,38.826,38.6135,38.6211,63800.0
2014-04-07 11:30:00,50.86,50.86,50.53,50.58,73100.0,38.6135,38.6135,38.3629,38.4009,73100.0
2014-04-07 12:00:00,50.57,50.61,50.46,50.58,46300.0,38.3933,38.4237,38.3098,38.4009,46300.0
2014-04-07 12:30:00,50.57,50.82,50.56,50.8,65700.0,38.3933,38.5831,38.3857,38.5679,65700.0
2014-04-07 13:00:00,50.8,50.83,50.59,50.68,37500.0,38.5679,38.5907,38.4085,38.4768,37500.0
2014-04-07 13:30:00,50.67,50.69,50.5,50.6,55100.0,38.4692,38.4844,38.3401,38.4161,55100.0
2014-04-07 14:00:00,50.6,50.69,50.53,50.67,92900.0,38.4161,38.4844,38.3629,38.4692,92900.0
2014-04-07 14:30:00,50.67,51.03,50.65,51.0,101800.0,38.4692,38.7425,38.454,38.7198,101800.0
2014-04-07 15:00:00,50.99,51.1,50.91,51.08,104300.0,38.7122,38.7957,38.6514,38.7805,104300.0
2014-04-07 15:30:00,51.07,51.08,50.85,50.86,251600.0,38.7729,38.7805,38.6059,38.6135,251600.0
2014-04-08 09:30:00,51.07,51.49,50.92,51.25,286400.0,38.7729,39.0918,38.659,38.9096,286400.0
2014-04-08 10:00:00,51.27,51.42,50.95,50.95,75400.0,38.9247,39.0386,38.6818,38.6818,75400.0
2014-04-08 10:30:00,50.92,51.32,50.92,51.27,76300.0,38.659,38.9627,38.659,38.9247,76300.0
2014-04-08 11:00:00,51.28,51.77,51.27,51.66,167200.0,38.9323,39.3043,38.9247,39.2208,167200.0
2014-04-08 11:30:00,51.66,51.69,51.42,51.6,142800.0,39.2208,39.2436,39.0386,39.1753,142800.0
2014-04-08 12:00:00,51.6,51.74,51.46,51.73,85800.0,39.1753,39.2816,39.069,39.274,85800.0
2014-04-08 12:30:00,51.73,51.81,51.6,51.66,116200.0,39.274,39.3347,39.1753,39.2208,116200.0
2014-04-08 13:00:00,51.66,51.9,51.66,51.85,184200.0,39.2208,39.403,39.2208,39.3651,184200.0
2014-04-08 13:30:00,51.86,51.91,51.78,51.8,141200.0,39.3727,39.4106,39.3119,39.3271,141200.0
2014-04-08 14:00:00,51.8,51.8,51.64,51.71,93900.0,39.3271,39.3271,39.2056,39.2588,93900.0
2014-04-08 14:30:00,51.71,51.74,51.53,51.55,97800.0,39.2588,39.2816,39.1221,39.1373,97800.0
2014-04-08 15:00:00,51.55,51.7,51.49,51.69,133300.0,39.1373,39.2512,39.0918,39.2436,133300.0
2014-04-08 15:30:00,51.69,51.75,51.51,51.58,349400.0,39.2436,39.2892,39.107,39.1601,349400.0
2014-04-09 09:30:00,51.81,52.16,51.79,51.99,197400.0,39.3347,39.6004,39.3195,39.4714,197400.0
2014-04-09 10:00:00,52.01,52.23,51.93,52.19,155600.0,39.4866,39.6536,39.4258,39.6232,155600.0
2014-04-09 10:30:00,52.2,52.41,52.07,52.07,130000.0,39.6308,39.7902,39.5321,39.5321,130000.0
2014-04-09 11:00:00,52.06,52.28,52.0,52.13,60400.0,39.5245,39.6915,39.479,39.5777,60400.0
2014-04-09 11:30:00,52.11,52.28,52.1,52.16,64500.0,39.5625,39.6915,39.5549,39.6004,64500.0
2014-04-09 12:00:00,52.17,52.23,52.14,52.21,55800.0,39.608,39.6536,39.5853,39.6384,55800.0
2014-04-09 12:30:00,52.21,52.35,52.18,52.24,58800.0,39.6384,39.7447,39.6156,39.6612,58800.0
2014-04-09 13:00:00,52.24,52.37,52.24,52.34,63900.0,39.6612,39.7599,39.6612,39.7371,63900.0
2014-04-09 13:30:00,52.34,52.38,52.27,52.29,40700.0,39.7371,39.7675,39.684,39.6991,40700.0
2014-04-09 14:00:00,52.3,52.73,52.3,52.65,139000.0,39.7067,40.0332,39.7067,39.9725,139000.0
2014-04-09 14:30:00,52.66,52.68,52.33,52.37,77300.0,39.98,39.9952,39.7295,39.7599,77300.0
2014-04-09 15:00:00,52.38,52.53,52.36,52.49,134500.0,39.7675,39.8813,39.7523,39.851,134500.0
2014-04-09 15:30:00,52.49,52.53,52.45,52.52,333600.0,39.851,39.8813,39.8206,39.8738,333600.0
2014-04-10 09:30:00,52.48,52.48,51.81,51.97,148000.0,39.8434,39.8434,39.3347,39.4562,148000.0
2014-04-10 10:00:00,51.98,52.2,51.91,51.95,82200.0,39.4638,39.6308,39.4106,39.441,82200.0
2014-04-10 10:30:00,51.96,52.04,51.6,51.6,133100.0,39.4486,39.5093,39.1753,39.1753,133100.0
2014-04-10 11:00:00,51.6,51.66,51.32,51.47,137200.0,39.1753,39.2208,38.9627,39.0766,137200.0
2014-04-10 11:30:00,51.47,51.66,51.41,51.45,71200.0,39.0766,39.2208,39.031,39.0614,71200.0
2014-04-10 12:00:00,51.44,51.47,51.23,51.32,100700.0,39.0538,39.0766,38.8944,38.9627,100700.0
2014-04-10 12:30:00,51.31,51.43,51.23,51.27,51300.0,38.9551,39.0462,38.8944,38.9247,51300.0
2014-04-10 13:00:00,51.27,51.38,51.13,51.24,73700.0,38.9247,39.0083,38.8185,38.902,73700.0
2014-04-10 13:30:00,51.22,51.34,51.19,51.34,76000.0,38.8868,38.9779,38.864,38.9779,76000.0
2014-04-10 14:00:00,51.33,51.55,51.3,51.4,92600.0,38.9703,39.1373,38.9475,39.0234,92600.0
2014-04-10 14:30:00,51.4,51.44,51.26,51.3,97100.0,39.0234,39.0538,38.9171,38.9475,97100.0
2014-04-10 15:00:00,51.3,51.32,51.09,51.18,159600.0,38.9475,38.9627,38.7881,38.8564,159600.0
2014-04-10 15:30:00,51.17,51.36,51.14,51.22,485100.0,38.8488,38.9931,38.826,38.8868,485100.0
2014-04-11 09:30:00,50.8,51.13,50.8,51.02,138500.0,38.5679,38.8185,38.5679,38.7349,138500.0
2014-04-11 10:00:00,50.96,51.0,50.68,50.73,104700.0,38.6894,38.7198,38.4768,38.5148,104700.0
2014-04-11 10:30:00,50.73,50.82,50.63,50.79,82700.0,38.5148,38.5831,38.4388,38.5603,82700.0
2014-04-11 11:00:00,50.82,50.82,50.6,50.65,63700.0,38.5831,38.5831,38.4161,38.454,63700.0
2014-04-11 11:30:00,50.65,50.67,50.52,50.64,53200.0,38.454,38.4692,38.3553,38.4464,53200.0
2014-04-11 12:00:00,50.63,50.72,50.55,50.55,72500.0,38.4388,38.5072,38.3781,38.3781,72500.0
2014-04-11 12:30:00,50.55,50.6,50.43,50.52,64200.0,38.3781,38.4161,38.287,38.3553,64200.0
2014-04-11 13:00:00,50.52,50.52,50.35,50.48,63200.0,38.3553,38.3553,38.2263,38.325,63200.0
2014-04-11 13:30:00,50.48,50.65,50.42,50.62,181700.0,38.325,38.454,38.2794,38.4313,181700.0
2014-04-11 14:00:00,50.62,50.69,50.57,50.62,138500.0,38.4313,38.4844,38.3933,38.4313,138500.0
2014-04-11 14:30:00,50.61,50.68,50.52,50.66,116200.0,38.4237,38.4768,38.3553,38.4616,116200.0
2014-04-11 15:00:00,50.65,50.92,50.65,50.88,230300.0,38.454,38.659,38.454,38.6286,230300.0
2014-04-11 15:30:00,50.87,50.96,50.68,50.69,430500.0,38.6211,38.6894,38.4768,38.4844,430500.0
2014-04-14 09:30:00,51.24,51.84,51.13,51.8,207000.0,38.902,39.3575,38.8185,39.3271,207000.0
2014-04-14 10:00:00,51.82,52.1,51.74,51.82,201500.0,39.3423,39.5549,39.2816,39.3423,201500.0
2014-04-14 10:30:00,51.82,51.86,51.57,51.7,97700.0,39.3423,39.3727,39.1525,39.2512,97700.0
2014-04-14 11:00:00,51.71,51.83,51.65,51.83,85400.0,39.2588,39.3499,39.2132,39.3499,85400.0
2014-04-14 11:30:00,51.85,51.99,51.85,51.91,66700.0,39.3651,39.4714,39.3651,39.4106,66700.0
2014-04-14 12:00:00,51.9,51.9,51.8,51.85,70200.0,39.403,39.403,39.3271,39.3651,70200.0
2014-04-14 12:30:00,51.85,52.0,51.79,51.95,56200.0,39.3651,39.479,39.3195,39.441,56200.0
2014-04-14 13:00:00,51.94,51.94,51.71,51.71,50500.0,39.4334,39.4334,39.2588,39.2588,50500.0
2014-04-14 13:30:00,51.71,51.87,51.7,51.79,63400.0,39.2588,39.3803,39.2512,39.3195,63400.0
2014-04-14 14:00:00,51.78,51.88,51.69,51.72,58600.0,39.3119,39.3879,39.2436,39.2664,58600.0
2014-04-14 14:30:00,51.72,51.8,51.67,51.69,56800.0,39.2664,39.3271,39.2284,39.2436,56800.0
2014-04-14 15:00:00,51.68,51.7,51.41,51.6,111500.0,39.236,39.2512,39.031,39.1753,111500.0
2014-04-14 15:30:00,51.6,51.89,51.6,51.82,452400.0,39.1753,39.3955,39.1753,39.3423,452400.0
2014-04-15 09:30:00,51.69,51.69,51.21,51.27,131700.0,39.2436,39.2436,38.8792,38.9247,131700.0
2014-04-15 10:00:00,51.26,51.38,50.79,50.84,137200.0,38.9171,39.0083,38.5603,38.5983,137200.0
2014-04-15 10:30:00,50.84,51.2,50.71,50.96,100100.0,38.5983,38.8716,38.4996,38.6894,100100.0
2014-04-15 11:00:00,50.95,50.95,50.59,50.76,159900.0,38.6818,38.6818,38.4085,38.5375,159900.0
2014-04-15 11:30:00,50.76,50.91,50.59,50.67,75800.0,38.5375,38.6514,38.4085,38.4692,75800.0
2014-04-15 12:00:00,50.65,50.78,50.58,50.75,59400.0,38.454,38.5527,38.4009,38.53,59400.0
2014-04-15 12:30:00,50.74,50.77,50.61,50.69,77600.0,38.5224,38.5451,38.4237,38.4844,77600.0
2014-04-15 13:00:00,50.68,50.86,50.6,50.86,65700.0,38.4768,38.6135,38.4161,38.6135,65700.0
2014-04-15 13:30:00,50.86,51.26,50.83,51.23,75700.0,38.6135,38.9171,38.5907,38.8944,75700.0
2014-04-15 14:00:00,51.23,51.41,51.22,51.35,73500.0,38.8944,39.031,38.8868,38.9855,73500.0
2014-04-15 14:30:00,51.34,51.57,51.34,51.5,104200.0,38.9779,39.1525,38.9779,39.0994,104200.0
2014-04-15 15:00:00,51.51,51.7,51.44,51.68,116700.0,39.107,39.2512,39.0538,39.236,116700.0
2014-04-15 15:30:00,51.68,51.71,51.56,51.67,222800.0,39.236,39.2588,39.1449,39.2284,222800.0
2014-04-16 09:30:00,51.99,52.14,51.71,51.77,132600.0,39.4714,39.5853,39.2588,39.3043,132600.0
2014-04-16 10:00:00,51.76,51.82,51.51,51.53,139100.0,39.2968,39.3423,39.107,39.1221,139100.0
2014-04-16 10:30:00,51.52,51.53,51.38,51.41,120400.0,39.1145,39.1221,39.0083,39.031,120400.0
2014-04-16 11:00:00,51.4,51.63,51.33,51.57,116200.0,39.0234,39.1981,38.9703,39.1525,116200.0
2014-04-16 11:30:00,51.57,51.97,51.57,51.91,64500.0,39.1525,39.4562,39.1525,39.4106,64500.0
2014-04-16 12:00:00,51.93,52.21,51.92,51.97,82000.0,39.4258,39.6384,39.4182,39.4562,82000.0
2014-04-16 12:30:00,51.97,51.99,51.64,51.64,72200.0,39.4562,39.4714,39.2056,39.2056,72200.0
2014-04-16 13:00:00,51.63,51.76,51.52,51.71,83900.0,39.1981,39.2968,39.1145,39.2588,83900.0
2014-04-16 13:30:00,51.7,51.79,51.63,51.79,38800.0,39.2512,39.3195,39.1981,39.3195,38800.0
2014-04-16 14:00:00,51.79,51.8,51.61,51.65,75000.0,39.3195,39.3271,39.1829,39.2132,75000.0
2014-04-16 14:30:00,51.67,51.91,51.67,51.91,87400.0,39.2284,39.4106,39.2284,39.4106,87400.0
2014-04-16 15:00:00,51.91,52.1,51.91,52.07,186900.0,39.4106,39.5549,39.4106,39.5321,186900.0
2014-04-16 15:30:00,52.07,52.21,52.05,52.2,321700.0,39.5321,39.6384,39.5169,39.6308,321700.0
2014-04-17 09:30:00,51.95,52.29,51.79,51.95,257400.0,39.441,39.6991,39.3195,39.441,257400.0
2014-04-17 10:00:00,51.96,52.37,51.94,52.15,142600.0,39.4486,39.7599,39.4334,39.5928,142600.0
2014-04-17 10:30:00,52.16,52.57,52.12,52.41,233600.0,39.6004,39.9117,39.5701,39.7902,233600.0
2014-04-17 11:00:00,52.41,52.44,52.19,52.29,156900.0,39.7902,39.813,39.6232,39.6991,156900.0
2014-04-17 11:30:00,52.3,52.47,52.21,52.29,103500.0,39.7067,39.8358,39.6384,39.6991,103500.0
2014-04-17 12:00:00,52.28,52.31,52.1,52.12,83000.0,39.6915,39.7143,39.5549,39.5701,83000.0
2014-04-17 12:30:00,52.11,52.18,52.09,52.12,75400.0,39.5625,39.6156,39.5473,39.5701,75400.0
2014-04-17 13:00:00,52.12,52.28,52.1,52.26,77200.0,39.5701,39.6915,39.5549,39.6764,77200.0
2014-04-17 13:30:00,52.26,52.56,52.24,52.49,266000.0,39.6764,39.9041,39.6612,39.851,266000.0
2014-04-17 14:00:00,52.48,52.55,52.42,52.42,139400.0,39.8434,39.8965,39.7978,39.7978,139400.0
2014-04-17 14:30:00,52.42,52.47,52.37,52.46,85800.0,39.7978,39.8358,39.7599,39.8282,85800.0
2014-04-17 15:00:00,52.47,52.58,52.46,52.51,189000.0,39.8358,39.9193,39.8282,39.8662,189000.0
2014-04-17 15:30:00,52.51,52.51,52.13,52.13,772900.0,39.8662,39.8662,39.5777,39.5777,772900.0
2014-04-21 09:30:00,52.1,52.46,51.82,52.0,144700.0,39.5549,39.8282,39.3423,39.479,144700.0
2014-04-21 10:00:00,52.03,52.13,51.97,52.13,64700.0,39.5017,39.5777,39.4562,39.5777,64700.0
2014-04-21 10:30:00,52.13,52.25,52.05,52.25,74800.0,39.5777,39.6688,39.5169,39.6688,74800.0
2014-04-21 11:00:00,52.26,52.4,52.23,52.26,61800.0,39.6764,39.7826,39.6536,39.6764,61800.0
2014-04-21 11:30:00,52.29,52.32,52.08,52.12,53300.0,39.6991,39.7219,39.5397,39.5701,53300.0
2014-04-21 12:00:00,52.12,52.2,52.09,52.16,64400.0,39.5701,39.6308,39.5473,39.6004,64400.0
2014-04-21 12:30:00,52.16,52.2,52.02,52.02,38100.0,39.6004,39.6308,39.4941,39.4941,38100.0
2014-04-21 13:00:00,52.03,52.17,52.0,52.16,40800.0,39.5017,39.608,39.479,39.6004,40800.0
2014-04-21 13:30:00,52.16,52.19,52.1,52.18,53200.0,39.6004,39.6232,39.5549,39.6156,53200.0
2014-04-21 14:00:00,52.19,52.26,52.13,52.15,55000.0,39.6232,39.6764,39.5777,39.5928,55000.0
2014-04-21 14:30:00,52.15,52.21,52.1,52.16,103200.0,39.5928,39.6384,39.5549,39.6004,103200.0
2014-04-21 15:00:00,52.16,52.36,52.13,52.19,348500.0,39.6004,39.7523,39.5777,39.6232,348500.0
2014-04-21 15:30:00,52.2,52.2,52.01,52.04,358700.0,39.6308,39.6308,39.4866,39.5093,358700.0
2014-04-22 09:30:00,52.54,52.54,51.94,52.03,153700.0,39.8889,39.8889,39.4334,39.5017,153700.0
2014-04-22 10:00:00,52.05,52.15,51.91,52.07,133600.0,39.5169,39.5928,39.4106,39.5321,133600.0
2014-04-22 10:30:00,52.06,52.14,51.99,52.02,76600.0,39.5245,39.5853,39.4714,39.4941,76600.0
2014-04-22 11:00:00,52.01,52.08,51.84,51.95,77700.0,39.4866,39.5397,39.3575,39.441,77700.0
2014-04-22 11:30:00,51.95,52.03,51.93,51.96,70200.0,39.441,39.5017,39.4258,39.4486,70200.0
2014-04-22 12:00:00,51.96,51.97,51.86,51.93,76600.0,39.4486,39.4562,39.3727,39.4258,76600.0
2014-04-22 12:30:00,51.94,52.14,51.93,52.14,52700.0,39.4334,39.5853,39.4258,39.5853,52700.0
2014-04-22 13:00:00,52.15,52.42,52.14,52.38,107000.0,39.5928,39.7978,39.5853,39.7675,107000.0
2014-04-22 13:30:00,52.37,52.37,52.1,52.1,105500.0,39.7599,39.7599,39.5549,39.5549,105500.0
2014-04-22 14:00:00,52.09,52.1,52.0,52.05,88400.0,39.5473,39.5549,39.479,39.5169,88400.0
2014-04-22 14:30:00,52.05,52.28,52.04,52.22,123500.0,39.5169,39.6915,39.5093,39.646,123500.0
2014-04-22 15:00:00,52.23,52.28,52.16,52.17,98800.0,39.6536,39.6915,39.6004,39.608,98800.0
2014-04-22 15:30:00,52.18,52.34,52.14,52.23,348100.0,39.6156,39.7371,39.5853,39.6536,348100.0
2014-04-23 09:30:00,52.18,52.28,51.85,51.94,108700.0,39.6156,39.6915,39.3651,39.4334,108700.0
2014-04-23 10:00:00,51.94,52.15,51.9,52.07,86200.0,39.4334,39.5928,39.403,39.5321,86200.0
2014-04-23 10:30:00,52.07,52.25,52.05,52.19,62500.0,39.5321,39.6688,39.5169,39.6232,62500.0
2014-04-23 11:00:00,52.18,52.27,52.15,52.22,54500.0,39.6156,39.684,39.5928,39.646,54500.0
2014-04-23 11:30:00,52.21,52.35,52.21,52.32,67100.0,39.6384,39.7447,39.6384,39.7219,67100.0
2014-04-23 12:00:00,52.31,52.34,52.22,52.27,45900.0,39.7143,39.7371,39.646,39.684,45900.0
2014-04-23 12:30:00,52.27,52.33,52.21,52.3,51200.0,39.684,39.7295,39.6384,39.7067,51200.0
2014-04-23 13:00:00,52.29,52.59,52.29,52.53,138200.0,39.6991,39.9269,39.6991,39.8813,138200.0
2014-04-23 13:30:00,52.54,52.55,52.46,52.55,89300.0,39.8889,39.8965,39.8282,39.8965,89300.0
2014-04-23 14:00:00,52.55,52.66,52.54,52.64,106600.0,39.8965,39.98,39.8889,39.9649,106600.0
2014-04-23 14:30:00,52.64,52.66,52.44,52.44,151600.0,39.9649,39.98,39.813,39.813,151600.0
2014-04-23 15:00:00,52.43,52.44,52.34,52.42,219700.0,39.8054,39.813,39.7371,39.7978,219700.0
2014-04-23 15:30:00,52.42,52.56,52.39,52.52,646600.0,39.7978,39.9041,39.7751,39.8738,646600.0
2014-04-24 09:30:00,52.54,52.54,51.12,51.18,286200.0,39.8889,39.8889,38.8109,38.8564,286200.0
2014-04-24 10:00:00,51.18,51.78,51.11,51.72,228500.0,38.8564,39.3119,38.8033,39.2664,228500.0
2014-04-24 10:30:00,51.72,51.74,51.42,51.56,141900.0,39.2664,39.2816,39.0386,39.1449,141900.0
2014-04-24 11:00:00,51.56,51.64,51.35,51.62,91400.0,39.1449,39.2056,38.9855,39.1905,91400.0
2014-04-24 11:30:00,51.61,51.69,51.53,51.66,101400.0,39.1829,39.2436,39.1221,39.2208,101400.0
2014-04-24 12:00:00,51.67,51.85,51.62,51.85,68200.0,39.2284,39.3651,39.1905,39.3651,68200.0
2014-04-24 12:30:00,51.86,52.04,51.83,51.96,143800.0,39.3727,39.5093,39.3499,39.4486,143800.0
2014-04-24 13:00:00,51.96,52.2,51.94,52.2,79600.0,39.4486,39.6308,39.4334,39.6308,79600.0
2014-04-24 13:30:00,52.2,52.24,52.07,52.07,101600.0,39.6308,39.6612,39.5321,39.5321,101600.0
2014-04-24 14:00:00,52.08,52.13,51.66,51.79,168400.0,39.5397,39.5777,39.2208,39.3195,168400.0
2014-04-24 14:30:00,51.78,51.78,51.54,51.55,126800.0,39.3119,39.3119,39.1297,39.1373,126800.0
2014-04-24 15:00:00,51.55,51.55,51.32,51.33,296800.0,39.1373,39.1373,38.9627,38.9703,296800.0
2014-04-24 15:30:00,51.33,51.53,51.28,51.5,434100.0,38.9703,39.1221,38.9323,39.0994,434100.0
2014-04-25 09:30:00,51.1,51.64,50.83,51.52,126700.0,38.7957,39.2056,38.5907,39.1145,126700.0
2014-04-25 10:00:00,51.54,51.8,51.34,51.44,141900.0,39.1297,39.3271,38.9779,39.0538,141900.0
2014-04-25 10:30:00,51.43,51.5,51.23,51.31,107400.0,39.0462,39.0994,38.8944,38.9551,107400.0
2014-04-25 11:00:00,51.31,51.43,51.2,51.41,86600.0,38.9551,39.0462,38.8716,39.031,86600.0
2014-04-25 11:30:00,51.41,51.46,51.22,51.32,67400.0,39.031,39.069,38.8868,38.9627,67400.0
2014-04-25 12:00:00,51.33,51.35,51.15,51.15,59200.0,38.9703,38.9855,38.8336,38.8336,59200.0
2014-04-25 12:30:00,51.15,51.24,51.1,51.16,62700.0,38.8336,38.902,38.7957,38.8412,62700.0
2014-04-25 13:00:00,51.16,51.16,51.02,51.11,59200.0,38.8412,38.8412,38.7349,38.8033,59200.0
2014-04-25 13:30:00,51.1,51.1,50.97,51.0,70600.0,38.7957,38.7957,38.697,38.7198,70600.0
2014-04-25 14:00:00,51.01,51.05,50.94,51.03,85500.0,38.7273,38.7577,38.6742,38.7425,85500.0
2014-04-25 14:30:00,51.03,51.13,51.01,51.03,83700.0,38.7425,38.8185,38.7273,38.7425,83700.0
2014-04-25 15:00:00,51.03,51.22,51.02,51.22,97200.0,38.7425,38.8868,38.7349,38.8868,97200.0
2014-04-25 15:30:00,51.22,51.25,51.07,51.12,438600.0,38.8868,38.9096,38.7729,38.8109,438600.0
2014-04-28 09:30:00,51.1,51.14,50.51,50.74,161600.0,38.7957,38.826,38.3477,38.5224,161600.0
2014-04-28 10:00:00,50.76,50.87,50.69,50.77,148300.0,38.5375,38.6211,38.4844,38.5451,148300.0
2014-04-28 10:30:00,50.77,50.91,50.73,50.8,79900.0,38.5451,38.6514,38.5148,38.5679,79900.0
2014-04-28 11:00:00,50.81,50.89,50.67,50.7,97300.0,38.5755,38.6362,38.4692,38.492,97300.0
2014-04-28 11:30:00,50.69,50.83,50.65,50.66,91200.0,38.4844,38.5907,38.454,38.4616,91200.0
2014-04-28 12:00:00,50.65,50.75,50.55,50.72,85000.0,38.454,38.53,38.3781,38.5072,85000.0
2014-04-28 12:30:00,50.75,50.8,50.71,50.73,35800.0,38.53,38.5679,38.4996,38.5148,35800.0
2014-04-28 13:00:00,50.72,50.72,50.39,50.41,95000.0,38.5072,38.5072,38.2566,38.2718,95000.0
2014-04-28 13:30:00,50.4,50.46,50.33,50.38,68000.0,38.2642,38.3098,38.2111,38.249,68000.0
2014-04-28 14:00:00,50.38,50.5,50.26,50.47,62800.0,38.249,38.3401,38.1579,38.3174,62800.0
2014-04-28 14:30:00,50.48,50.5,50.31,50.35,100000.0,38.325,38.3401,38.1959,38.2263,100000.0
2014-04-28 15:00:00,50.36,50.79,50.34,50.69,136700.0,38.2339,38.5603,38.2187,38.4844,136700.0
2014-04-28 15:30:00,50.69,50.79,50.69,50.73,270000.0,38.4844,38.5603,38.4844,38.5148,270000.0
2014-04-29 09:30:00,51.03,51.16,50.8,51.11,98300.0,38.7425,38.8412,38.5679,38.8033,98300.0
2014-04-29 10:00:00,51.11,51.58,51.11,51.48,227800.0,38.8033,39.1601,38.8033,39.0842,227800.0
2014-04-29 10:30:00,51.47,51.69,51.42,51.59,95400.0,39.0766,39.2436,39.0386,39.1677,95400.0
2014-04-29 11:00:00,51.58,51.64,51.44,51.63,56800.0,39.1601,39.2056,39.0538,39.1981,56800.0
2014-04-29 11:30:00,51.63,51.68,51.52,51.53,38500.0,39.1981,39.236,39.1145,39.1221,38500.0
2014-04-29 12:00:00,51.54,51.55,51.43,51.51,45000.0,39.1297,39.1373,39.0462,39.107,45000.0
2014-04-29 12:30:00,51.49,51.52,51.46,51.51,29400.0,39.0918,39.1145,39.069,39.107,29400.0
2014-04-29 13:00:00,51.52,51.6,51.48,51.57,106500.0,39.1145,39.1753,39.0842,39.1525,106500.0
2014-04-29 13:30:00,51.55,51.66,51.48,51.65,57400.0,39.1373,39.2208,39.0842,39.2132,57400.0
2014-04-29 14:00:00,51.65,51.69,51.63,51.67,68400.0,39.2132,39.2436,39.1981,39.2284,68400.0
2014-04-29 14:30:00,51.67,51.67,51.62,51.65,49400.0,39.2284,39.2284,39.1905,39.2132,49400.0
2014-04-29 15:00:00,51.64,51.7,51.64,51.68,67100.0,39.2056,39.2512,39.2056,39.236,67100.0
2014-04-29 15:30:00,51.68,51.69,51.57,51.65,431000.0,39.236,39.2436,39.1525,39.2132,431000.0
2014-04-30 09:30:00,51.47,51.63,51.36,51.56,86300.0,39.0766,39.1981,38.9931,39.1449,86300.0
2014-04-30 10:00:00,51.57,51.75,51.52,51.66,82700.0,39.1525,39.2892,39.1145,39.2208,82700.0
2014-04-30 10:30:00,51.67,51.84,51.66,51.78,84200.0,39.2284,39.3575,39.2208,39.3119,84200.0
2014-04-30 11:00:00,51.77,51.78,51.52,51.56,53800.0,39.3043,39.3119,39.1145,39.1449,53800.0
2014-04-30 11:30:00,51.56,51.71,51.56,51.64,35200.0,39.1449,39.2588,39.1449,39.2056,35200.0
2014-04-30 12:00:00,51.66,51.76,51.65,51.68,29000.0,39.2208,39.2968,39.2132,39.236,29000.0
2014-04-30 12:30:00,51.68,51.77,51.67,51.77,33400.0,39.236,39.3043,39.2284,39.3043,33400.0
2014-04-30 13:00:00,51.77,51.8,51.68,51.74,32500.0,39.3043,39.3271,39.236,39.2816,32500.0
2014-04-30 13:30:00,51.73,51.73,51.56,51.59,49000.0,39.274,39.274,39.1449,39.1677,49000.0
2014-04-30 14:00:00,51.58,51.69,51.47,51.66,58700.0,39.1601,39.2436,39.0766,39.2208,58700.0
2014-04-30 14:30:00,51.67,51.83,51.65,51.77,47000.0,39.2284,39.3499,39.2132,39.3043,47000.0
2014-04-30 15:00:00,51.79,51.81,51.65,51.75,60200.0,39.3195,39.3347,39.2132,39.2892,60200.0
2014-04-30 15:30:00,51.75,51.8,51.63,51.76,299700.0,39.2892,39.3271,39.1981,39.2968,299700.0
2014-05-01 09:30:00,51.65,52.0,51.39,51.73,96300.0,39.2132,39.479,39.0158,39.274,96300.0
2014-05-01 10:00:00,51.72,51.95,51.72,51.94,62100.0,39.2664,39.441,39.2664,39.4334,62100.0
2014-05-01 10:30:00,51.95,52.16,51.92,52.04,127000.0,39.441,39.6004,39.4182,39.5093,127000.0
2014-05-01 11:00:00,52.04,52.05,51.85,51.96,46000.0,39.5093,39.5169,39.3651,39.4486,46000.0
2014-05-01 11:30:00,51.96,52.09,51.96,52.04,37000.0,39.4486,39.5473,39.4486,39.5093,37000.0
2014-05-01 12:00:00,52.03,52.09,52.01,52.04,45200.0,39.5017,39.5473,39.4866,39.5093,45200.0
2014-05-01 12:30:00,52.03,52.09,51.9,51.93,45100.0,39.5017,39.5473,39.403,39.4258,45100.0
2014-05-01 13:00:00,51.93,52.01,51.83,51.83,52900.0,39.4258,39.4866,39.3499,39.3499,52900.0
2014-05-01 13:30:00,51.83,51.94,51.83,51.86,51200.0,39.3499,39.4334,39.3499,39.3727,51200.0
2014-05-01 14:00:00,51.85,51.96,51.85,51.93,41500.0,39.3651,39.4486,39.3651,39.4258,41500.0
2014-05-01 14:30:00,51.95,51.97,51.74,51.82,59900.0,39.441,39.4562,39.2816,39.3423,59900.0
2014-05-01 15:00:00,51.83,51.96,51.78,51.84,54400.0,39.3499,39.4486,39.3119,39.3575,54400.0
2014-05-01 15:30:00,51.83,51.9,51.76,51.89,189000.0,39.3499,39.403,39.2968,39.3955,189000.0
2014-05-02 09:30:00,52.0,52.44,51.87,52.33,67300.0,39.479,39.813,39.3803,39.7295,67300.0
2014-05-02 10:00:00,52.35,52.53,52.33,52.53,70300.0,39.7447,39.8813,39.7295,39.8813,70300.0
2014-05-02 10:30:00,52.52,52.73,52.37,52.49,99100.0,39.8738,40.0332,39.7599,39.851,99100.0
2014-05-02 11:00:00,52.49,52.62,52.4,52.44,78800.0,39.851,39.9497,39.7826,39.813,78800.0
2014-05-02 11:30:00,52.44,52.55,52.44,52.46,42300.0,39.813,39.8965,39.813,39.8282,42300.0
2014-05-02 12:00:00,52.47,52.54,52.4,52.44,52800.0,39.8358,39.8889,39.7826,39.813,52800.0
2014-05-02 12:30:00,52.45,52.83,52.36,52.59,212400.0,39.8206,40.1091,39.7523,39.9269,212400.0
2014-05-02 13:00:00,52.59,52.63,52.46,52.46,43500.0,39.9269,39.9573,39.8282,39.8282,43500.0
2014-05-02 13:30:00,52.47,52.55,52.45,52.49,49800.0,39.8358,39.8965,39.8206,39.851,49800.0
2014-05-02 14:00:00,52.48,52.5,52.36,52.4,49600.0,39.8434,39.8586,39.7523,39.7826,49600.0
2014-05-02 14:30:00,52.4,52.45,52.38,52.41,50400.0,39.7826,39.8206,39.7675,39.7902,50400.0
2014-05-02 15:00:00,52.41,52.45,52.32,52.34,80200.0,39.7902,39.8206,39.7219,39.7371,80200.0
2014-05-02 15:30:00,52.34,52.4,52.28,52.36,194800.0,39.7371,39.7826,39.6915,39.7523,194800.0
2014-05-05 09:30:00,52.14,52.22,51.8,51.95,68900.0,39.5853,39.646,39.3271,39.441,68900.0
2014-05-05 10:00:00,51.96,52.08,51.91,51.94,76700.0,39.4486,39.5397,39.4106,39.4334,76700.0
2014-05-05 10:30:00,51.94,52.13,51.94,52.03,50200.0,39.4334,39.5777,39.4334,39.5017,50200.0
2014-05-05 11:00:00,52.02,52.03,51.76,51.81,50500.0,39.4941,39.5017,39.2968,39.3347,50500.0
2014-05-05 11:30:00,51.81,51.88,51.7,51.7,45400.0,39.3347,39.3879,39.2512,39.2512,45400.0
2014-05-05 12:00:00,51.71,51.76,51.67,51.72,33700.0,39.2588,39.2968,39.2284,39.2664,33700.0
2014-05-05 12:30:00,51.71,51.71,51.59,51.6,48200.0,39.2588,39.2588,39.1677,39.1753,48200.0
2014-05-05 13:00:00,51.6,51.61,51.5,51.52,39400.0,39.1753,39.1829,39.0994,39.1145,39400.0
2014-05-05 13:30:00,51.52,51.53,51.47,51.48,41100.0,39.1145,39.1221,39.0766,39.0842,41100.0
2014-05-05 14:00:00,51.5,51.52,51.4,51.5,62400.0,39.0994,39.1145,39.0234,39.0994,62400.0
2014-05-05 14:30:00,51.5,51.7,51.5,51.68,53000.0,39.0994,39.2512,39.0994,39.236,53000.0
2014-05-05 15:00:00,51.69,51.78,51.68,51.73,87500.0,39.2436,39.3119,39.236,39.274,87500.0
2014-05-05 15:30:00,51.73,51.76,51.65,51.71,289200.0,39.274,39.2968,39.2132,39.2588,289200.0
2014-05-06 09:30:00,51.77,51.9,51.4,51.47,64300.0,39.3043,39.403,39.0234,39.0766,64300.0
2014-05-06 10:00:00,51.48,51.69,51.44,51.69,36400.0,39.0842,39.2436,39.0538,39.2436,36400.0
2014-05-06 10:30:00,51.69,51.73,51.5,51.51,30000.0,39.2436,39.274,39.0994,39.107,30000.0
2014-05-06 11:00:00,51.51,51.58,51.47,51.52,25300.0,39.107,39.1601,39.0766,39.1145,25300.0
2014-05-06 11:30:00,51.53,51.75,51.53,51.72,20000.0,39.1221,39.2892,39.1221,39.2664,20000.0
2014-05-06 12:00:00,51.73,51.77,51.61,51.64,37200.0,39.274,39.3043,39.1829,39.2056,37200.0
2014-05-06 12:30:00,51.65,51.7,51.64,51.68,22800.0,39.2132,39.2512,39.2056,39.236,22800.0
2014-05-06 13:00:00,51.68,51.7,51.59,51.61,30100.0,39.236,39.2512,39.1677,39.1829,30100.0
2014-05-06 13:30:00,51.59,51.61,51.43,51.46,60800.0,39.1677,39.1829,39.0462,39.069,60800.0
2014-05-06 14:00:00,51.44,51.46,51.36,51.39,43400.0,39.0538,39.069,38.9931,39.0158,43400.0
2014-05-06 14:30:00,51.39,51.49,51.38,51.48,31200.0,39.0158,39.0918,39.0083,39.0842,31200.0
2014-05-06 15:00:00,51.48,51.52,51.39,51.43,49500.0,39.0842,39.1145,39.0158,39.0462,49500.0
2014-05-06 15:30:00,51.43,51.51,51.4,51.42,127800.0,39.0462,39.107,39.0234,39.0386,127800.0
2014-05-07 09:30:00,51.5,52.0,51.5,51.89,109200.0,39.0994,39.479,39.0994,39.3955,109200.0
2014-05-07 10:00:00,51.88,51.94,51.58,51.7,88800.0,39.3879,39.4334,39.1601,39.2512,88800.0
2014-05-07 10:30:00,51.71,52.02,51.71,51.94,146800.0,39.2588,39.4941,39.2588,39.4334,146800.0
2014-05-07 11:00:00,51.92,52.16,51.9,52.04,75000.0,39.4182,39.6004,39.403,39.5093,75000.0
2014-05-07 11:30:00,52.05,52.32,52.05,52.3,73000.0,39.5169,39.7219,39.5169,39.7067,73000.0
2014-05-07 12:00:00,52.28,52.3,52.19,52.22,45200.0,39.6915,39.7067,39.6232,39.646,45200.0
2014-05-07 12:30:00,52.22,52.27,52.18,52.22,80200.0,39.646,39.684,39.6156,39.646,80200.0
2014-05-07 13:00:00,52.2,52.3,52.18,52.28,75700.0,39.6308,39.7067,39.6156,39.6915,75700.0
2014-05-07 13:30:00,52.29,52.36,52.26,52.32,59200.0,39.6991,39.7523,39.6764,39.7219,59200.0
2014-05-07 14:00:00,52.31,52.5,52.27,52.49,70400.0,39.7143,39.8586,39.684,39.851,70400.0
2014-05-07 14:30:00,52.48,52.5,52.32,52.36,78500.0,39.8434,39.8586,39.7219,39.7523,78500.0
2014-05-07 15:00:00,52.36,52.36,52.25,52.3,100000.0,39.7523,39.7523,39.6688,39.7067,100000.0
2014-05-07 15:30:00,52.3,52.48,52.25,52.46,310100.0,39.7067,39.8434,39.6688,39.8282,310100.0
2014-05-08 09:30:00,52.39,52.85,52.29,52.62,85900.0,39.7751,40.1243,39.6991,39.9497,85900.0
2014-05-08 10:00:00,52.62,52.89,52.51,52.51,127900.0,39.9497,40.1547,39.8662,39.8662,127900.0
2014-05-08 10:30:00,52.52,52.55,52.34,52.38,63500.0,39.8738,39.8965,39.7371,39.7675,63500.0
2014-05-08 11:00:00,52.38,52.47,52.36,52.36,35200.0,39.7675,39.8358,39.7523,39.7523,35200.0
2014-05-08 11:30:00,52.37,52.51,52.37,52.47,35600.0,39.7599,39.8662,39.7599,39.8358,35600.0
2014-05-08 12:00:00,52.48,52.54,52.42,52.43,37700.0,39.8434,39.8889,39.7978,39.8054,37700.0
2014-05-08 12:30:00,52.42,52.42,52.32,52.36,42900.0,39.7978,39.7978,39.7219,39.7523,42900.0
2014-05-08 13:00:00,52.36,52.4,52.2,52.24,30800.0,39.7523,39.7826,39.6308,39.6612,30800.0
2014-05-08 13:30:00,52.24,52.33,52.11,52.18,65000.0,39.6612,39.7295,39.5625,39.6156,65000.0
2014-05-08 14:00:00,52.18,52.21,52.02,52.12,35000.0,39.6156,39.6384,39.4941,39.5701,35000.0
2014-05-08 14:30:00,52.12,52.12,51.89,51.94,56700.0,39.5701,39.5701,39.3955,39.4334,56700.0
2014-05-08 15:00:00,51.94,52.03,51.81,52.0,93400.0,39.4334,39.5017,39.3347,39.479,93400.0
2014-05-08 15:30:00,52.01,52.04,51.95,52.02,156700.0,39.4866,39.5093,39.441,39.4941,156700.0
2014-05-09 09:30:00,51.88,52.03,51.5,51.5,93300.0,39.3879,39.5017,39.0994,39.0994,93300.0
2014-05-09 10:00:00,51.5,51.67,51.48,51.59,56800.0,39.0994,39.2284,39.0842,39.1677,56800.0
2014-05-09 10:30:00,51.6,51.72,51.56,51.61,50900.0,39.1753,39.2664,39.1449,39.1829,50900.0
2014-05-09 11:00:00,51.6,51.6,51.43,51.52,56300.0,39.1753,39.1753,39.0462,39.1145,56300.0
2014-05-09 11:30:00,51.53,51.66,51.52,51.56,29700.0,39.1221,39.2208,39.1145,39.1449,29700.0
2014-05-09 12:00:00,51.56,51.57,51.41,51.45,44200.0,39.1449,39.1525,39.031,39.0614,44200.0
2014-05-09 12:30:00,51.44,51.65,51.43,51.64,46200.0,39.0538,39.2132,39.0462,39.2056,46200.0
2014-05-09 13:00:00,51.66,51.66,51.56,51.64,32200.0,39.2208,39.2208,39.1449,39.2056,32200.0
2014-05-09 13:30:00,51.63,51.69,51.58,51.63,47200.0,39.1981,39.2436,39.1601,39.1981,47200.0
2014-05-09 14:00:00,51.62,51.65,51.52,51.54,33900.0,39.1905,39.2132,39.1145,39.1297,33900.0
2014-05-09 14:30:00,51.53,51.56,51.47,51.54,44400.0,39.1221,39.1449,39.0766,39.1297,44400.0
2014-05-09 15:00:00,51.54,51.58,51.45,51.52,83700.0,39.1297,39.1601,39.0614,39.1145,83700.0
2014-05-09 15:30:00,51.52,51.66,51.49,51.65,197900.0,39.1145,39.2208,39.0918,39.2132,197900.0
2014-05-12 09:30:00,52.14,52.61,52.1,52.6,126200.0,39.5853,39.9421,39.5549,39.9345,126200.0
2014-05-12 10:00:00,52.61,52.81,52.6,52.66,95500.0,39.9421,40.0939,39.9345,39.98,95500.0
2014-05-12 10:30:00,52.67,52.76,52.63,52.63,52400.0,39.9876,40.056,39.9573,39.9573,52400.0
2014-05-12 11:00:00,52.62,52.8,52.58,52.8,52100.0,39.9497,40.0863,39.9193,40.0863,52100.0
2014-05-12 11:30:00,52.8,52.84,52.75,52.83,40800.0,40.0863,40.1167,40.0484,40.1091,40800.0
2014-05-12 12:00:00,52.83,52.95,52.82,52.93,69800.0,40.1091,40.2002,40.1015,40.185,69800.0
2014-05-12 12:30:00,52.93,52.95,52.8,52.83,50500.0,40.185,40.2002,40.0863,40.1091,50500.0
2014-05-12 13:00:00,52.81,52.87,52.76,52.86,40300.0,40.0939,40.1395,40.056,40.1319,40300.0
2014-05-12 13:30:00,52.85,52.96,52.85,52.93,43500.0,40.1243,40.2078,40.1243,40.185,43500.0
2014-05-12 14:00:00,52.92,53.09,52.92,53.08,76500.0,40.1774,40.3065,40.1774,40.2989,76500.0
2014-05-12 14:30:00,53.08,53.1,53.02,53.1,69500.0,40.2989,40.3141,40.2534,40.3141,69500.0
2014-05-12 15:00:00,53.1,53.16,53.08,53.15,99500.0,40.3141,40.3596,40.2989,40.3521,99500.0
2014-05-12 15:30:00,53.15,53.19,53.12,53.16,365800.0,40.3521,40.3824,40.3293,40.3596,365800.0
2014-05-13 09:30:00,53.11,53.22,52.87,52.92,105900.0,40.3217,40.4052,40.1395,40.1774,105900.0
2014-05-13 10:00:00,52.93,53.0,52.79,52.93,76500.0,40.185,40.2382,40.0787,40.185,76500.0
2014-05-13 10:30:00,52.94,53.0,52.81,52.82,72000.0,40.1926,40.2382,40.0939,40.1015,72000.0
2014-05-13 11:00:00,52.81,52.83,52.58,52.63,65100.0,40.0939,40.1091,39.9193,39.9573,65100.0
2014-05-13 11:30:00,52.63,52.63,52.55,52.58,46200.0,39.9573,39.9573,39.8965,39.9193,46200.0
2014-05-13 12:00:00,52.58,52.65,52.51,52.65,63600.0,39.9193,39.9725,39.8662,39.9725,63600.0
2014-05-13 12:30:00,52.64,52.69,52.6,52.69,40400.0,39.9649,40.0028,39.9345,40.0028,40400.0
2014-05-13 13:00:00,52.69,52.8,52.68,52.75,50200.0,40.0028,40.0863,39.9952,40.0484,50200.0
2014-05-13 13:30:00,52.75,52.75,52.63,52.69,57000.0,40.0484,40.0484,39.9573,40.0028,57000.0
2014-05-13 14:00:00,52.69,52.71,52.59,52.61,46200.0,40.0028,40.018,39.9269,39.9421,46200.0
2014-05-13 14:30:00,52.61,52.7,52.59,52.6,53900.0,39.9421,40.0104,39.9269,39.9345,53900.0
2014-05-13 15:00:00,52.6,52.66,52.53,52.57,82800.0,39.9345,39.98,39.8813,39.9117,82800.0
2014-05-13 15:30:00,52.57,52.67,52.57,52.61,249900.0,39.9117,39.9876,39.9117,39.9421,249900.0
2014-05-14 09:30:00,52.78,52.97,52.68,52.9,73100.0,40.0711,40.2154,39.9952,40.1623,73100.0
2014-05-14 10:00:00,52.92,53.06,52.9,53.02,67000.0,40.1774,40.2837,40.1623,40.2534,67000.0
2014-05-14 10:30:00,53.02,53.31,53.0,53.17,83700.0,40.2534,40.4735,40.2382,40.3672,83700.0
2014-05-14 11:00:00,53.18,53.18,53.05,53.16,56800.0,40.3748,40.3748,40.2761,40.3596,56800.0
2014-05-14 11:30:00,53.16,53.2,53.12,53.15,48800.0,40.3596,40.39,40.3293,40.3521,48800.0
2014-05-14 12:00:00,53.15,53.23,53.13,53.21,52900.0,40.3521,40.4128,40.3369,40.3976,52900.0
2014-05-14 12:30:00,53.2,53.26,53.17,53.25,42600.0,40.39,40.4356,40.3672,40.428,42600.0
2014-05-14 13:00:00,53.24,53.31,53.23,53.31,44200.0,40.4204,40.4735,40.4128,40.4735,44200.0
2014-05-14 13:30:00,53.31,53.37,53.3,53.37,48800.0,40.4735,40.5191,40.4659,40.5191,48800.0
2014-05-14 14:00:00,53.37,53.37,53.22,53.28,57600.0,40.5191,40.5191,40.4052,40.4508,57600.0
2014-05-14 14:30:00,53.29,53.3,53.11,53.12,69400.0,40.4583,40.4659,40.3217,40.3293,69400.0
2014-05-14 15:00:00,53.13,53.14,52.99,52.99,148700.0,40.3369,40.3445,40.2306,40.2306,148700.0
2014-05-14 15:30:00,52.99,53.02,52.88,52.94,363200.0,40.2306,40.2534,40.1471,40.1926,363200.0
2014-05-15 09:30:00,52.9,52.93,52.48,52.59,114700.0,40.1623,40.185,39.8434,39.9269,114700.0
2014-05-15 10:00:00,52.59,52.59,52.24,52.34,82100.0,39.9269,39.9269,39.6612,39.7371,82100.0
2014-05-15 10:30:00,52.36,52.38,52.18,52.18,61300.0,39.7523,39.7675,39.6156,39.6156,61300.0
2014-05-15 11:00:00,52.2,52.21,51.86,51.89,69400.0,39.6308,39.6384,39.3727,39.3955,69400.0
2014-05-15 11:30:00,51.88,52.03,51.7,51.77,80900.0,39.3879,39.5017,39.2512,39.3043,80900.0
2014-05-15 12:00:00,51.79,51.85,51.74,51.76,38800.0,39.3195,39.3651,39.2816,39.2968,38800.0
2014-05-15 12:30:00,51.76,52.05,51.76,52.05,44900.0,39.2968,39.5169,39.2968,39.5169,44900.0
2014-05-15 13:00:00,52.04,52.04,51.87,51.9,46700.0,39.5093,39.5093,39.3803,39.403,46700.0
2014-05-15 13:30:00,51.89,52.02,51.86,52.02,47900.0,39.3955,39.4941,39.3727,39.4941,47900.0
2014-05-15 14:00:00,52.02,52.08,51.93,52.03,53500.0,39.4941,39.5397,39.4258,39.5017,53500.0
2014-05-15 14:30:00,52.05,52.14,52.05,52.08,48400.0,39.5169,39.5853,39.5169,39.5397,48400.0
2014-05-15 15:00:00,52.08,52.13,52.03,52.06,72500.0,39.5397,39.5777,39.5017,39.5245,72500.0
2014-05-15 15:30:00,52.06,52.2,52.04,52.18,196900.0,39.5245,39.6308,39.5093,39.6156,196900.0
2014-05-16 09:30:00,52.09,52.09,51.51,51.82,206800.0,39.5473,39.5473,39.107,39.3423,206800.0
2014-05-16 10:00:00,51.81,51.84,51.58,51.71,50300.0,39.3347,39.3575,39.1601,39.2588,50300.0
2014-05-16 10:30:00,51.71,52.07,51.71,52.04,49000.0,39.2588,39.5321,39.2588,39.5093,49000.0
2014-05-16 11:00:00,52.03,52.32,52.0,52.24,64900.0,39.5017,39.7219,39.479,39.6612,64900.0
2014-05-16 11:30:00,52.25,52.37,52.09,52.13,70600.0,39.6688,39.7599,39.5473,39.5777,70600.0
2014-05-16 12:00:00,52.13,52.17,52.08,52.1,27800.0,39.5777,39.608,39.5397,39.5549,27800.0
2014-05-16 12:30:00,52.1,52.13,52.05,52.05,19700.0,39.5549,39.5777,39.5169,39.5169,19700.0
2014-05-16 13:00:00,52.04,52.09,51.96,52.06,29300.0,39.5093,39.5473,39.4486,39.5245,29300.0
2014-05-16 13:30:00,52.05,52.1,51.98,52.03,22700.0,39.5169,39.5549,39.4638,39.5017,22700.0
2014-05-16 14:00:00,52.02,52.04,51.95,51.95,53600.0,39.4941,39.5093,39.441,39.441,53600.0
2014-05-16 14:30:00,51.95,52.09,51.95,52.09,46700.0,39.441,39.5473,39.441,39.5473,46700.0
2014-05-16 15:00:00,52.08,52.15,52.04,52.07,80900.0,39.5397,39.5928,39.5093,39.5321,80900.0
2014-05-16 15:30:00,52.06,52.16,52.05,52.13,225200.0,39.5245,39.6004,39.5169,39.5777,225200.0
2014-05-19 09:30:00,52.04,52.43,52.02,52.43,87000.0,39.5093,39.8054,39.4941,39.8054,87000.0
2014-05-19 10:00:00,52.42,52.44,52.17,52.22,71400.0,39.7978,39.813,39.608,39.646,71400.0
2014-05-19 10:30:00,52.23,52.44,52.21,52.43,78400.0,39.6536,39.813,39.6384,39.8054,78400.0
2014-05-19 11:00:00,52.42,52.43,52.34,52.41,108600.0,39.7978,39.8054,39.7371,39.7902,108600.0
2014-05-19 11:30:00,52.41,52.43,52.39,52.4,44700.0,39.7902,39.8054,39.7751,39.7826,44700.0
2014-05-19 12:00:00,52.38,52.41,52.34,52.35,42800.0,39.7675,39.7902,39.7371,39.7447,42800.0
2014-05-19 12:30:00,52.35,52.36,52.26,52.32,43000.0,39.7447,39.7523,39.6764,39.7219,43000.0
2014-05-19 13:00:00,52.32,52.38,52.31,52.36,44700.0,39.7219,39.7675,39.7143,39.7523,44700.0
2014-05-19 13:30:00,52.35,52.42,52.35,52.42,39500.0,39.7447,39.7978,39.7447,39.7978,39500.0
2014-05-19 14:00:00,52.41,52.42,52.28,52.29,98000.0,39.7902,39.7978,39.6915,39.6991,98000.0
2014-05-19 14:30:00,52.29,52.34,52.26,52.32,86400.0,39.6991,39.7371,39.6764,39.7219,86400.0
2014-05-19 15:00:00,52.31,52.42,52.3,52.41,76000.0,39.7143,39.7978,39.7067,39.7902,76000.0
2014-05-19 15:30:00,52.42,52.48,52.4,52.43,178600.0,39.7978,39.8434,39.7826,39.8054,178600.0
2014-05-20 09:30:00,52.08,52.38,51.71,51.74,129900.0,39.5397,39.7675,39.2588,39.2816,129900.0
2014-05-20 10:00:00,51.78,51.82,51.54,51.58,57700.0,39.3119,39.3423,39.1297,39.1601,57700.0
2014-05-20 10:30:00,51.58,51.77,51.58,51.73,48600.0,39.1601,39.3043,39.1601,39.274,48600.0
2014-05-20 11:00:00,51.74,51.76,51.58,51.58,55300.0,39.2816,39.2968,39.1601,39.1601,55300.0
2014-05-20 11:30:00,51.59,51.63,51.46,51.46,54400.0,39.1677,39.1981,39.069,39.069,54400.0
2014-05-20 12:00:00,51.47,51.47,51.31,51.32,52100.0,39.0766,39.0766,38.9551,38.9627,52100.0
2014-05-20 12:30:00,51.31,51.33,51.18,51.18,54500.0,38.9551,38.9703,38.8564,38.8564,54500.0
2014-05-20 13:00:00,51.18,51.18,51.09,51.16,76700.0,38.8564,38.8564,38.7881,38.8412,76700.0
2014-05-20 13:30:00,51.16,51.2,51.08,51.15,81600.0,38.8412,38.8716,38.7805,38.8336,81600.0
2014-05-20 14:00:00,51.15,51.29,51.14,51.15,65800.0,38.8336,38.9399,38.826,38.8336,65800.0
2014-05-20 14:30:00,51.15,51.25,51.12,51.19,86300.0,38.8336,38.9096,38.8109,38.864,86300.0
2014-05-20 15:00:00,51.18,51.22,51.15,51.2,76400.0,38.8564,38.8868,38.8336,38.8716,76400.0
2014-05-20 15:30:00,51.2,51.37,51.19,51.31,224400.0,38.8716,39.0007,38.864,38.9551,224400.0
2014-05-21 09:30:00,51.5,51.81,51.19,51.3,146100.0,39.0994,39.3347,38.864,38.9475,146100.0
2014-05-21 10:00:00,51.34,51.52,51.25,51.34,75900.0,38.9779,39.1145,38.9096,38.9779,75900.0
2014-05-21 10:30:00,51.35,51.43,51.19,51.19,148700.0,38.9855,39.0462,38.864,38.864,148700.0
2014-05-21 11:00:00,51.19,51.26,51.1,51.1,129500.0,38.864,38.9171,38.7957,38.7957,129500.0
2014-05-21 11:30:00,51.1,51.21,51.01,51.04,150300.0,38.7957,38.8792,38.7273,38.7501,150300.0
2014-05-21 12:00:00,51.04,51.06,50.93,51.05,90700.0,38.7501,38.7653,38.6666,38.7577,90700.0
2014-05-21 12:30:00,51.05,51.13,51.04,51.12,92800.0,38.7577,38.8185,38.7501,38.8109,92800.0
2014-05-21 13:00:00,51.13,51.22,51.13,51.18,57500.0,38.8185,38.8868,38.8185,38.8564,57500.0
2014-05-21 13:30:00,51.19,51.24,51.16,51.18,62200.0,38.864,38.902,38.8412,38.8564,62200.0
2014-05-21 14:00:00,51.19,51.33,51.1,51.21,141200.0,38.864,38.9703,38.7957,38.8792,141200.0
2014-05-21 14:30:00,51.21,51.3,51.2,51.28,79000.0,38.8792,38.9475,38.8716,38.9323,79000.0
2014-05-21 15:00:00,51.27,51.36,51.25,51.35,116900.0,38.9247,38.9931,38.9096,38.9855,116900.0
2014-05-21 15:30:00,51.35,51.45,51.34,51.35,411500.0,38.9855,39.0614,38.9779,38.9855,411500.0
2014-05-22 09:30:00,51.5,51.57,51.19,51.42,126200.0,39.0994,39.1525,38.864,39.0386,126200.0
2014-05-22 10:00:00,51.43,51.51,51.12,51.13,68200.0,39.0462,39.107,38.8109,38.8185,68200.0
2014-05-22 10:30:00,51.12,51.19,51.06,51.11,134400.0,38.8109,38.864,38.7653,38.8033,134400.0
2014-05-22 11:00:00,51.11,51.12,51.04,51.11,146600.0,38.8033,38.8109,38.7501,38.8033,146600.0
2014-05-22 11:30:00,51.1,51.11,50.94,50.99,62600.0,38.7957,38.8033,38.6742,38.7122,62600.0
2014-05-22 12:00:00,50.99,51.03,50.93,50.96,51700.0,38.7122,38.7425,38.6666,38.6894,51700.0
2014-05-22 12:30:00,50.95,50.97,50.9,50.91,47200.0,38.6818,38.697,38.6438,38.6514,47200.0
2014-05-22 13:00:00,50.91,50.95,50.86,50.87,162400.0,38.6514,38.6818,38.6135,38.6211,162400.0
2014-05-22 13:30:00,50.88,51.0,50.87,50.96,64600.0,38.6286,38.7198,38.6211,38.6894,64600.0
2014-05-22 14:00:00,50.95,51.04,50.94,50.98,86100.0,38.6818,38.7501,38.6742,38.7046,86100.0
2014-05-22 14:30:00,50.98,51.01,50.98,51.0,82100.0,38.7046,38.7273,38.7046,38.7198,82100.0
2014-05-22 15:00:00,50.99,51.01,50.94,51.0,152800.0,38.7122,38.7273,38.6742,38.7198,152800.0
2014-05-22 15:30:00,51.0,51.03,50.93,50.93,337000.0,38.7198,38.7425,38.6666,38.6666,337000.0
2014-05-23 09:30:00,51.06,51.23,50.86,51.2,84300.0,38.7653,38.8944,38.6135,38.8716,84300.0
2014-05-23 10:00:00,51.21,51.4,51.18,51.37,47700.0,38.8792,39.0234,38.8564,39.0007,47700.0
2014-05-23 10:30:00,51.38,51.44,51.37,51.4,34600.0,39.0083,39.0538,39.0007,39.0234,34600.0
2014-05-23 11:00:00,51.41,51.49,51.39,51.43,38900.0,39.031,39.0918,39.0158,39.0462,38900.0
2014-05-23 11:30:00,51.41,51.45,51.39,51.39,33500.0,39.031,39.0614,39.0158,39.0158,33500.0
2014-05-23 12:00:00,51.39,51.44,51.37,51.37,41800.0,39.0158,39.0538,39.0007,39.0007,41800.0
2014-05-23 12:30:00,51.38,51.44,51.37,51.38,43900.0,39.0083,39.0538,39.0007,39.0083,43900.0
2014-05-23 13:00:00,51.38,51.39,51.29,51.36,33800.0,39.0083,39.0158,38.9399,38.9931,33800.0
2014-05-23 13:30:00,51.37,51.41,51.35,51.38,42100.0,39.0007,39.031,38.9855,39.0083,42100.0
2014-05-23 14:00:00,51.38,51.44,51.37,51.42,66000.0,39.0083,39.0538,39.0007,39.0386,66000.0
2014-05-23 14:30:00,51.43,51.44,51.36,51.38,59800.0,39.0462,39.0538,38.9931,39.0083,59800.0
2014-05-23 15:00:00,51.38,51.46,51.37,51.46,75000.0,39.0083,39.069,39.0007,39.069,75000.0
2014-05-23 15:30:00,51.45,51.52,51.44,51.47,194600.0,39.0614,39.1145,39.0538,39.0766,194600.0
2014-05-27 09:30:00,51.56,51.74,51.43,51.69,55400.0,39.1449,39.2816,39.0462,39.2436,55400.0
2014-05-27 10:00:00,51.69,51.87,51.69,51.86,34400.0,39.2436,39.3803,39.2436,39.3727,34400.0
2014-05-27 10:30:00,51.86,51.97,51.83,51.83,49200.0,39.3727,39.4562,39.3499,39.3499,49200.0
2014-05-27 11:00:00,51.83,51.9,51.8,51.82,43300.0,39.3499,39.403,39.3271,39.3423,43300.0
2014-05-27 11:30:00,51.83,51.91,51.83,51.9,41300.0,39.3499,39.4106,39.3499,39.403,41300.0
2014-05-27 12:00:00,51.89,51.95,51.88,51.93,23900.0,39.3955,39.441,39.3879,39.4258,23900.0
2014-05-27 12:30:00,51.92,52.02,51.92,52.0,38700.0,39.4182,39.4941,39.4182,39.479,38700.0
2014-05-27 13:00:00,51.99,52.03,51.94,51.97,39000.0,39.4714,39.5017,39.4334,39.4562,39000.0
2014-05-27 13:30:00,51.97,52.0,51.93,51.98,40100.0,39.4562,39.479,39.4258,39.4638,40100.0
2014-05-27 14:00:00,51.97,51.98,51.93,51.96,33900.0,39.4562,39.4638,39.4258,39.4486,33900.0
2014-05-27 14:30:00,51.96,51.96,51.82,51.88,43700.0,39.4486,39.4486,39.3423,39.3879,43700.0
2014-05-27 15:00:00,51.88,51.95,51.87,51.93,46500.0,39.3879,39.441,39.3803,39.4258,46500.0
2014-05-27 15:30:00,51.94,52.01,51.89,51.91,145900.0,39.4334,39.4866,39.3955,39.4106,145900.0
2014-05-28 09:30:00,51.93,52.1,51.48,51.48,131500.0,39.4258,39.5549,39.0842,39.0842,131500.0
2014-05-28 10:00:00,51.44,51.51,51.27,51.33,60500.0,39.0538,39.107,38.9247,38.9703,60500.0
2014-05-28 10:30:00,51.34,51.42,51.29,51.36,69900.0,38.9779,39.0386,38.9399,38.9931,69900.0
2014-05-28 11:00:00,51.37,51.41,51.31,51.38,55300.0,39.0007,39.031,38.9551,39.0083,55300.0
2014-05-28 11:30:00,51.37,51.4,51.3,51.32,56200.0,39.0007,39.0234,38.9475,38.9627,56200.0
2014-05-28 12:00:00,51.31,51.41,51.3,51.32,30600.0,38.9551,39.031,38.9475,38.9627,30600.0
2014-05-28 12:30:00,51.33,51.33,51.25,51.28,31900.0,38.9703,38.9703,38.9096,38.9323,31900.0
2014-05-28 13:00:00,51.28,51.28,51.22,51.27,40200.0,38.9323,38.9323,38.8868,38.9247,40200.0
2014-05-28 13:30:00,51.26,51.29,51.23,51.27,30300.0,38.9171,38.9399,38.8944,38.9247,30300.0
2014-05-28 14:00:00,51.26,51.28,51.22,51.24,34000.0,38.9171,38.9323,38.8868,38.902,34000.0
2014-05-28 14:30:00,51.24,51.3,51.22,51.28,49800.0,38.902,38.9475,38.8868,38.9323,49800.0
2014-05-28 15:00:00,51.28,51.33,51.26,51.26,45100.0,38.9323,38.9703,38.9171,38.9171,45100.0
2014-05-28 15:30:00,51.26,51.29,51.23,51.27,175000.0,38.9171,38.9399,38.8944,38.9247,175000.0
2014-05-29 09:30:00,51.37,51.55,51.29,51.34,36500.0,39.0007,39.1373,38.9399,38.9779,36500.0
2014-05-29 10:00:00,51.32,51.32,50.99,51.12,57200.0,38.9627,38.9627,38.7122,38.8109,57200.0
2014-05-29 10:30:00,51.11,51.42,51.06,51.36,30500.0,38.8033,39.0386,38.7653,38.9931,30500.0
2014-05-29 11:00:00,51.36,51.46,51.36,51.46,22700.0,38.9931,39.069,38.9931,39.069,22700.0
2014-05-29 11:30:00,51.46,51.5,51.38,51.45,24400.0,39.069,39.0994,39.0083,39.0614,24400.0
2014-05-29 12:00:00,51.45,51.49,51.43,51.43,26100.0,39.0614,39.0918,39.0462,39.0462,26100.0
2014-05-29 12:30:00,51.44,51.47,51.42,51.47,23300.0,39.0538,39.0766,39.0386,39.0766,23300.0
2014-05-29 13:00:00,51.47,51.57,51.47,51.5,31500.0,39.0766,39.1525,39.0766,39.0994,31500.0
2014-05-29 13:30:00,51.49,51.49,51.37,51.4,34400.0,39.0918,39.0918,39.0007,39.0234,34400.0
2014-05-29 14:00:00,51.41,51.51,51.38,51.51,39600.0,39.031,39.107,39.0083,39.107,39600.0
2014-05-29 14:30:00,51.51,51.59,51.5,51.55,32600.0,39.107,39.1677,39.0994,39.1373,32600.0
2014-05-29 15:00:00,51.55,51.71,51.55,51.71,45400.0,39.1373,39.2588,39.1373,39.2588,45400.0
2014-05-29 15:30:00,51.71,51.77,51.68,51.7,316700.0,39.2588,39.3043,39.236,39.2512,316700.0
2014-05-30 09:30:00,51.26,51.35,50.92,50.99,112700.0,38.9171,38.9855,38.659,38.7122,112700.0
2014-05-30 10:00:00,50.99,51.1,50.91,51.06,130400.0,38.7122,38.7957,38.6514,38.7653,130400.0
2014-05-30 10:30:00,51.06,51.08,50.84,50.85,90800.0,38.7653,38.7805,38.5983,38.6059,90800.0
2014-05-30 11:00:00,50.86,50.9,50.72,50.76,79400.0,38.6135,38.6438,38.5072,38.5375,79400.0
2014-05-30 11:30:00,50.76,50.76,50.63,50.63,69400.0,38.5375,38.5375,38.4388,38.4388,69400.0
2014-05-30 12:00:00,50.63,50.63,50.55,50.56,108600.0,38.4388,38.4388,38.3781,38.3857,108600.0
2014-05-30 12:30:00,50.56,50.59,50.44,50.59,118100.0,38.3857,38.4085,38.2946,38.4085,118100.0
2014-05-30 13:00:00,50.58,50.66,50.57,50.62,50400.0,38.4009,38.4616,38.3933,38.4313,50400.0
2014-05-30 13:30:00,50.62,50.67,50.59,50.61,88300.0,38.4313,38.4692,38.4085,38.4237,88300.0
2014-05-30 14:00:00,50.61,50.61,50.49,50.49,111100.0,38.4237,38.4237,38.3326,38.3326,111100.0
2014-05-30 14:30:00,50.5,50.56,50.48,50.56,88500.0,38.3401,38.3857,38.325,38.3857,88500.0
2014-05-30 15:00:00,50.56,50.56,50.49,50.52,96400.0,38.3857,38.3857,38.3326,38.3553,96400.0
2014-05-30 15:30:00,50.52,50.64,50.51,50.63,317000.0,38.3553,38.4464,38.3477,38.4388,317000.0
2014-06-02 09:30:00,50.74,50.76,50.53,50.6,131800.0,38.5224,38.5375,38.3629,38.4161,131800.0
2014-06-02 10:00:00,50.6,50.64,50.25,50.31,146900.0,38.4161,38.4464,38.1503,38.1959,146900.0
2014-06-02 10:30:00,50.31,50.38,50.21,50.26,133600.0,38.1959,38.249,38.12,38.1579,133600.0
2014-06-02 11:00:00,50.27,50.55,50.24,50.55,99900.0,38.1655,38.3781,38.1428,38.3781,99900.0
2014-06-02 11:30:00,50.56,50.59,50.49,50.49,65300.0,38.3857,38.4085,38.3326,38.3326,65300.0
2014-06-02 12:00:00,50.5,50.51,50.36,50.38,61300.0,38.3401,38.3477,38.2339,38.249,61300.0
2014-06-02 12:30:00,50.39,50.4,50.35,50.36,41200.0,38.2566,38.2642,38.2263,38.2339,41200.0
2014-06-02 13:00:00,50.36,50.37,50.33,50.36,49800.0,38.2339,38.2415,38.2111,38.2339,49800.0
2014-06-02 13:30:00,50.36,50.39,50.29,50.34,55600.0,38.2339,38.2566,38.1807,38.2187,55600.0
2014-06-02 14:00:00,50.34,50.4,50.33,50.4,55600.0,38.2187,38.2642,38.2111,38.2642,55600.0
2014-06-02 14:30:00,50.4,50.4,50.3,50.33,55300.0,38.2642,38.2642,38.1883,38.2111,55300.0
2014-06-02 15:00:00,50.33,50.4,50.3,50.4,93900.0,38.2111,38.2642,38.1883,38.2642,93900.0
2014-06-02 15:30:00,50.4,50.47,50.37,50.4,330400.0,38.2642,38.3174,38.2415,38.2642,330400.0
2014-06-03 09:30:00,50.13,50.17,49.86,49.87,187700.0,38.0592,38.0896,37.8543,37.8618,187700.0
2014-06-03 10:00:00,49.88,50.05,49.86,49.93,180600.0,37.8694,37.9985,37.8543,37.9074,180600.0
2014-06-03 10:30:00,49.93,49.96,49.85,49.92,113400.0,37.9074,37.9302,37.8467,37.8998,113400.0
2014-06-03 11:00:00,49.92,49.98,49.87,49.97,46100.0,37.8998,37.9454,37.8618,37.9378,46100.0
2014-06-03 11:30:00,49.96,50.05,49.93,49.99,56700.0,37.9302,37.9985,37.9074,37.953,56700.0
2014-06-03 12:00:00,49.98,50.0,49.93,49.95,39000.0,37.9454,37.9605,37.9074,37.9226,39000.0
2014-06-03 12:30:00,49.96,49.96,49.87,49.92,43400.0,37.9302,37.9302,37.8618,37.8998,43400.0
2014-06-03 13:00:00,49.93,50.05,49.9,50.05,38100.0,37.9074,37.9985,37.8846,37.9985,38100.0
2014-06-03 13:30:00,50.05,50.07,50.0,50.05,32000.0,37.9985,38.0137,37.9605,37.9985,32000.0
2014-06-03 14:00:00,50.05,50.29,50.04,50.27,75300.0,37.9985,38.1807,37.9909,38.1655,75300.0
2014-06-03 14:30:00,50.27,50.3,50.23,50.25,75800.0,38.1655,38.1883,38.1352,38.1503,75800.0
2014-06-03 15:00:00,50.24,50.35,50.2,50.34,89500.0,38.1428,38.2263,38.1124,38.2187,89500.0
2014-06-03 15:30:00,50.34,50.39,50.32,50.36,274400.0,38.2187,38.2566,38.2035,38.2339,274400.0
2014-06-04 09:30:00,50.18,50.41,50.1,50.41,142100.0,38.0972,38.2718,38.0365,38.2718,142100.0
2014-06-04 10:00:00,50.4,50.67,50.38,50.43,100800.0,38.2642,38.4692,38.249,38.287,100800.0
2014-06-04 10:30:00,50.43,50.63,50.41,50.57,121300.0,38.287,38.4388,38.2718,38.3933,121300.0
2014-06-04 11:00:00,50.57,50.68,50.53,50.67,37600.0,38.3933,38.4768,38.3629,38.4692,37600.0
2014-06-04 11:30:00,50.66,50.75,50.65,50.68,47600.0,38.4616,38.53,38.454,38.4768,47600.0
2014-06-04 12:00:00,50.68,50.68,50.6,50.63,33000.0,38.4768,38.4768,38.4161,38.4388,33000.0
2014-06-04 12:30:00,50.62,50.62,50.54,50.56,37600.0,38.4313,38.4313,38.3705,38.3857,37600.0
2014-06-04 13:00:00,50.55,50.57,50.5,50.5,41000.0,38.3781,38.3933,38.3401,38.3401,41000.0
2014-06-04 13:30:00,50.51,50.54,50.41,50.42,50000.0,38.3477,38.3705,38.2718,38.2794,50000.0
2014-06-04 14:00:00,50.42,50.42,50.27,50.32,87700.0,38.2794,38.2794,38.1655,38.2035,87700.0
2014-06-04 14:30:00,50.32,50.36,50.21,50.27,80000.0,38.2035,38.2339,38.12,38.1655,80000.0
2014-06-04 15:00:00,50.27,50.31,50.17,50.19,82300.0,38.1655,38.1959,38.0896,38.1048,82300.0
2014-06-04 15:30:00,50.2,50.21,50.15,50.19,340300.0,38.1124,38.12,38.0744,38.1048,340300.0
2014-06-05 09:30:00,50.41,50.52,50.2,50.24,85600.0,38.2718,38.3553,38.1124,38.1428,85600.0
2014-06-05 10:00:00,50.22,50.4,50.2,50.4,81400.0,38.1276,38.2642,38.1124,38.2642,81400.0
2014-06-05 10:30:00,50.4,50.44,50.27,50.36,46000.0,38.2642,38.2946,38.1655,38.2339,46000.0
2014-06-05 11:00:00,50.35,50.7,50.33,50.69,77500.0,38.2263,38.492,38.2111,38.4844,77500.0
2014-06-05 11:30:00,50.69,50.85,50.66,50.8,82700.0,38.4844,38.6059,38.4616,38.5679,82700.0
2014-06-05 12:00:00,50.81,50.92,50.76,50.83,38800.0,38.5755,38.659,38.5375,38.5907,38800.0
2014-06-05 12:30:00,50.85,51.03,50.82,50.94,57400.0,38.6059,38.7425,38.5831,38.6742,57400.0
2014-06-05 13:00:00,50.94,51.01,50.87,50.88,28100.0,38.6742,38.7273,38.6211,38.6286,28100.0
2014-06-05 13:30:00,50.87,51.04,50.87,51.03,47900.0,38.6211,38.7501,38.6211,38.7425,47900.0
2014-06-05 14:00:00,51.04,51.25,50.99,51.13,177600.0,38.7501,38.9096,38.7122,38.8185,177600.0
2014-06-05 14:30:00,51.13,51.18,50.98,50.99,142700.0,38.8185,38.8564,38.7046,38.7122,142700.0
2014-06-05 15:00:00,50.98,51.07,50.92,50.99,103000.0,38.7046,38.7729,38.659,38.7122,103000.0
2014-06-05 15:30:00,50.99,51.01,50.94,50.97,232200.0,38.7122,38.7273,38.6742,38.697,232200.0
2014-06-06 09:30:00,51.02,51.09,50.7,50.82,191600.0,38.7349,38.7881,38.492,38.5831,191600.0
2014-06-06 10:00:00,50.84,50.89,50.76,50.86,105500.0,38.5983,38.6362,38.5375,38.6135,105500.0
2014-06-06 10:30:00,50.86,50.98,50.85,50.98,72200.0,38.6135,38.7046,38.6059,38.7046,72200.0
2014-06-06 11:00:00,50.99,51.06,50.97,51.0,75500.0,38.7122,38.7653,38.697,38.7198,75500.0
2014-06-06 11:30:00,51.0,51.28,51.0,51.22,60500.0,38.7198,38.9323,38.7198,38.8868,60500.0
2014-06-06 12:00:00,51.22,51.29,51.17,51.23,59500.0,38.8868,38.9399,38.8488,38.8944,59500.0
2014-06-06 12:30:00,51.24,51.39,51.24,51.36,29900.0,38.902,39.0158,38.902,38.9931,29900.0
2014-06-06 13:00:00,51.36,51.48,51.32,51.44,47100.0,38.9931,39.0842,38.9627,39.0538,47100.0
2014-06-06 13:30:00,51.43,51.47,51.4,51.42,95100.0,39.0462,39.0766,39.0234,39.0386,95100.0
2014-06-06 14:00:00,51.42,51.47,51.4,51.41,70500.0,39.0386,39.0766,39.0234,39.031,70500.0
2014-06-06 14:30:00,51.42,51.42,51.28,51.33,95100.0,39.0386,39.0386,38.9323,38.9703,95100.0
2014-06-06 15:00:00,51.32,51.34,51.26,51.28,88800.0,38.9627,38.9779,38.9171,38.9323,88800.0
2014-06-06 15:30:00,51.29,51.3,51.19,51.23,280100.0,38.9399,38.9475,38.864,38.8944,280100.0
2014-06-09 09:30:00,51.24,51.42,51.04,51.37,99300.0,38.902,39.0386,38.7501,39.0007,99300.0
2014-06-09 10:00:00,51.39,51.41,51.17,51.17,37500.0,39.0158,39.031,38.8488,38.8488,37500.0
2014-06-09 10:30:00,51.18,51.2,50.97,51.01,149800.0,38.8564,38.8716,38.697,38.7273,149800.0
2014-06-09 11:00:00,51.01,51.06,50.93,51.05,85300.0,38.7273,38.7653,38.6666,38.7577,85300.0
2014-06-09 11:30:00,51.05,51.1,51.02,51.08,53500.0,38.7577,38.7957,38.7349,38.7805,53500.0
2014-06-09 12:00:00,51.07,51.08,51.01,51.02,34300.0,38.7729,38.7805,38.7273,38.7349,34300.0
2014-06-09 12:30:00,51.02,51.08,50.97,50.98,31900.0,38.7349,38.7805,38.697,38.7046,31900.0
2014-06-09 13:00:00,50.98,50.99,50.92,50.93,43200.0,38.7046,38.7122,38.659,38.6666,43200.0
2014-06-09 13:30:00,50.93,50.94,50.83,50.83,78600.0,38.6666,38.6742,38.5907,38.5907,78600.0
2014-06-09 14:00:00,50.83,50.83,50.65,50.67,111200.0,38.5907,38.5907,38.454,38.4692,111200.0
2014-06-09 14:30:00,50.68,50.77,50.62,50.72,81100.0,38.4768,38.5451,38.4313,38.5072,81100.0
2014-06-09 15:00:00,50.73,50.84,50.73,50.78,95500.0,38.5148,38.5983,38.5148,38.5527,95500.0
2014-06-09 15:30:00,50.79,50.82,50.73,50.79,309300.0,38.5603,38.5831,38.5148,38.5603,309300.0
2014-06-10 09:30:00,50.7,50.94,50.56,50.65,61800.0,38.492,38.6742,38.3857,38.454,61800.0
2014-06-10 10:00:00,50.61,50.72,50.47,50.69,70300.0,38.4237,38.5072,38.3174,38.4844,70300.0
2014-06-10 10:30:00,50.7,50.74,50.55,50.59,54900.0,38.492,38.5224,38.3781,38.4085,54900.0
2014-06-10 11:00:00,50.59,50.64,50.52,50.57,39300.0,38.4085,38.4464,38.3553,38.3933,39300.0
2014-06-10 11:30:00,50.57,50.62,50.49,50.54,39800.0,38.3933,38.4313,38.3326,38.3705,39800.0
2014-06-10 12:00:00,50.54,50.58,50.49,50.55,36200.0,38.3705,38.4009,38.3326,38.3781,36200.0
2014-06-10 12:30:00,50.56,50.66,50.56,50.64,18500.0,38.3857,38.4616,38.3857,38.4464,18500.0
2014-06-10 13:00:00,50.65,50.66,50.53,50.56,16500.0,38.454,38.4616,38.3629,38.3857,16500.0
2014-06-10 13:30:00,50.57,50.66,50.56,50.63,28900.0,38.3933,38.4616,38.3857,38.4388,28900.0
2014-06-10 14:00:00,50.64,50.69,50.62,50.68,34900.0,38.4464,38.4844,38.4313,38.4768,34900.0
2014-06-10 14:30:00,50.67,50.68,50.57,50.58,51900.0,38.4692,38.4768,38.3933,38.4009,51900.0
2014-06-10 15:00:00,50.59,50.6,50.55,50.6,102600.0,38.4085,38.4161,38.3781,38.4161,102600.0
2014-06-10 15:30:00,50.6,50.69,50.59,50.68,146200.0,38.4161,38.4844,38.4085,38.4768,146200.0
2014-06-11 09:30:00,50.6,50.66,50.42,50.48,64000.0,38.4161,38.4616,38.2794,38.325,64000.0
2014-06-11 10:00:00,50.48,50.76,50.48,50.69,57400.0,38.325,38.5375,38.325,38.4844,57400.0
2014-06-11 10:30:00,50.64,50.69,50.48,50.48,52300.0,38.4464,38.4844,38.325,38.325,52300.0
2014-06-11 11:00:00,50.5,50.74,50.5,50.57,89800.0,38.3401,38.5224,38.3401,38.3933,89800.0
2014-06-11 11:30:00,50.57,50.74,50.49,50.72,71200.0,38.3933,38.5224,38.3326,38.5072,71200.0
2014-06-11 12:00:00,50.73,50.73,50.56,50.63,44500.0,38.5148,38.5148,38.3857,38.4388,44500.0
2014-06-11 12:30:00,50.64,50.64,50.55,50.61,26500.0,38.4464,38.4464,38.3781,38.4237,26500.0
2014-06-11 13:00:00,50.61,50.68,50.57,50.67,34700.0,38.4237,38.4768,38.3933,38.4692,34700.0
2014-06-11 13:30:00,50.68,50.73,50.6,50.73,55100.0,38.4768,38.5148,38.4161,38.5148,55100.0
2014-06-11 14:00:00,50.72,50.85,50.67,50.82,94100.0,38.5072,38.6059,38.4692,38.5831,94100.0
2014-06-11 14:30:00,50.83,50.85,50.76,50.81,77900.0,38.5907,38.6059,38.5375,38.5755,77900.0
2014-06-11 15:00:00,50.81,50.86,50.81,50.84,68900.0,38.5755,38.6135,38.5755,38.5983,68900.0
2014-06-11 15:30:00,50.85,50.88,50.76,50.8,165300.0,38.6059,38.6286,38.5375,38.5679,165300.0
2014-06-12 09:30:00,50.65,50.68,50.29,50.47,139500.0,38.454,38.4768,38.1807,38.3174,139500.0
2014-06-12 10:00:00,50.47,50.51,50.26,50.26,70700.0,38.3174,38.3477,38.1579,38.1579,70700.0
2014-06-12 10:30:00,50.26,50.32,50.16,50.19,59300.0,38.1579,38.2035,38.082,38.1048,59300.0
2014-06-12 11:00:00,50.18,50.33,50.14,50.33,35300.0,38.0972,38.2111,38.0668,38.2111,35300.0
2014-06-12 11:30:00,50.32,50.33,50.15,50.19,38500.0,38.2035,38.2111,38.0744,38.1048,38500.0
2014-06-12 12:00:00,50.19,50.25,50.12,50.23,48300.0,38.1048,38.1503,38.0516,38.1352,48300.0
2014-06-12 12:30:00,50.25,50.27,50.14,50.24,78400.0,38.1503,38.1655,38.0668,38.1428,78400.0
2014-06-12 13:00:00,50.24,50.32,50.23,50.31,40000.0,38.1428,38.2035,38.1352,38.1959,40000.0
2014-06-12 13:30:00,50.3,50.32,50.18,50.22,56100.0,38.1883,38.2035,38.0972,38.1276,56100.0
2014-06-12 14:00:00,50.21,50.28,50.19,50.23,31400.0,38.12,38.1731,38.1048,38.1352,31400.0
2014-06-12 14:30:00,50.22,50.28,50.17,50.28,38100.0,38.1276,38.1731,38.0896,38.1731,38100.0
2014-06-12 15:00:00,50.27,50.28,50.14,50.2,72300.0,38.1655,38.1731,38.0668,38.1124,72300.0
2014-06-12 15:30:00,50.21,50.32,50.14,50.29,211600.0,38.12,38.2035,38.0668,38.1807,211600.0
2014-06-13 09:30:00,50.4,50.55,50.29,50.4,89100.0,38.2642,38.3781,38.1807,38.2642,89100.0
2014-06-13 10:00:00,50.4,50.64,50.37,50.52,80400.0,38.2642,38.4464,38.2415,38.3553,80400.0
2014-06-13 10:30:00,50.54,50.69,50.53,50.69,68800.0,38.3705,38.4844,38.3629,38.4844,68800.0
2014-06-13 11:00:00,50.68,50.8,50.68,50.71,55000.0,38.4768,38.5679,38.4768,38.4996,55000.0
2014-06-13 11:30:00,50.7,50.7,50.56,50.6,56300.0,38.492,38.492,38.3857,38.4161,56300.0
2014-06-13 12:00:00,50.6,50.73,50.58,50.72,37100.0,38.4161,38.5148,38.4009,38.5072,37100.0
2014-06-13 12:30:00,50.73,50.73,50.66,50.71,25200.0,38.5148,38.5148,38.4616,38.4996,25200.0
2014-06-13 13:00:00,50.71,50.74,50.57,50.6,63500.0,38.4996,38.5224,38.3933,38.4161,63500.0
2014-06-13 13:30:00,50.6,50.62,50.52,50.55,60400.0,38.4161,38.4313,38.3553,38.3781,60400.0
2014-06-13 14:00:00,50.54,50.74,50.54,50.73,58100.0,38.3705,38.5224,38.3705,38.5148,58100.0
2014-06-13 14:30:00,50.73,50.83,50.73,50.82,68000.0,38.5148,38.5907,38.5148,38.5831,68000.0
2014-06-13 15:00:00,50.83,50.95,50.8,50.81,127600.0,38.5907,38.6818,38.5679,38.5755,127600.0
2014-06-13 15:30:00,50.8,50.85,50.73,50.84,272100.0,38.5679,38.6059,38.5148,38.5983,272100.0
2014-06-16 09:30:00,50.85,51.06,50.69,50.74,74700.0,38.6059,38.7653,38.4844,38.5224,74700.0
2014-06-16 10:00:00,50.74,50.82,50.61,50.8,71900.0,38.5224,38.5831,38.4237,38.5679,71900.0
2014-06-16 10:30:00,50.8,50.8,50.65,50.67,61700.0,38.5679,38.5679,38.454,38.4692,61700.0
2014-06-16 11:00:00,50.67,50.69,50.53,50.55,43000.0,38.4692,38.4844,38.3629,38.3781,43000.0
2014-06-16 11:30:00,50.55,50.55,50.3,50.4,86700.0,38.3781,38.3781,38.1883,38.2642,86700.0
2014-06-16 12:00:00,50.39,50.46,50.37,50.42,67300.0,38.2566,38.3098,38.2415,38.2794,67300.0
2014-06-16 12:30:00,50.42,50.47,50.41,50.46,59500.0,38.2794,38.3174,38.2718,38.3098,59500.0
2014-06-16 13:00:00,50.47,50.47,50.42,50.44,54500.0,38.3174,38.3174,38.2794,38.2946,54500.0
2014-06-16 13:30:00,50.43,50.46,50.36,50.36,43900.0,38.287,38.3098,38.2339,38.2339,43900.0
2014-06-16 14:00:00,50.37,50.41,50.34,50.35,52100.0,38.2415,38.2718,38.2187,38.2263,52100.0
2014-06-16 14:30:00,50.35,50.37,50.31,50.32,60100.0,38.2263,38.2415,38.1959,38.2035,60100.0
2014-06-16 15:00:00,50.32,50.39,50.3,50.32,60100.0,38.2035,38.2566,38.1883,38.2035,60100.0
2014-06-16 15:30:00,50.33,50.41,50.29,50.39,179900.0,38.2111,38.2718,38.1807,38.2566,179900.0
2014-06-17 09:30:00,50.3,50.83,50.07,50.75,121400.0,38.1883,38.5907,38.0137,38.53,121400.0
2014-06-17 10:00:00,50.75,50.95,50.64,50.94,141500.0,38.53,38.6818,38.4464,38.6742,141500.0
2014-06-17 10:30:00,50.95,51.05,50.78,51.03,96600.0,38.6818,38.7577,38.5527,38.7425,96600.0
2014-06-17 11:00:00,51.04,51.13,50.97,51.11,69300.0,38.7501,38.8185,38.697,38.8033,69300.0
2014-06-17 11:30:00,51.11,51.17,51.05,51.17,43800.0,38.8033,38.8488,38.7577,38.8488,43800.0
2014-06-17 12:00:00,51.17,51.4,51.15,51.27,120600.0,38.8488,39.0234,38.8336,38.9247,120600.0
2014-06-17 12:30:00,51.26,51.41,51.24,51.37,67700.0,38.9171,39.031,38.902,39.0007,67700.0
2014-06-17 13:00:00,51.38,51.39,51.28,51.35,99100.0,39.0083,39.0158,38.9323,38.9855,99100.0
2014-06-17 13:30:00,51.34,51.38,51.25,51.29,66500.0,38.9779,39.0083,38.9096,38.9399,66500.0
2014-06-17 14:00:00,51.29,51.29,51.15,51.18,51400.0,38.9399,38.9399,38.8336,38.8564,51400.0
2014-06-17 14:30:00,51.18,51.22,51.13,51.19,41800.0,38.8564,38.8868,38.8185,38.864,41800.0
2014-06-17 15:00:00,51.2,51.21,51.1,51.11,82500.0,38.8716,38.8792,38.7957,38.8033,82500.0
2014-06-17 15:30:00,51.11,51.23,51.1,51.18,235200.0,38.8033,38.8944,38.7957,38.8564,235200.0
2014-06-18 09:30:00,51.45,51.83,51.24,51.69,162000.0,39.0614,39.3499,38.902,39.2436,162000.0
2014-06-18 10:00:00,51.72,51.76,51.35,51.39,72600.0,39.2664,39.2968,38.9855,39.0158,72600.0
2014-06-18 10:30:00,51.4,51.53,51.35,51.35,89000.0,39.0234,39.1221,38.9855,38.9855,89000.0
2014-06-18 11:00:00,51.36,51.73,51.3,51.72,198500.0,38.9931,39.274,38.9475,39.2664,198500.0
2014-06-18 11:30:00,51.72,51.85,51.55,51.62,122000.0,39.2664,39.3651,39.1373,39.1905,122000.0
2014-06-18 12:00:00,51.62,51.63,51.42,51.44,39700.0,39.1905,39.1981,39.0386,39.0538,39700.0
2014-06-18 12:30:00,51.45,51.6,51.38,51.57,41300.0,39.0614,39.1753,39.0083,39.1525,41300.0
2014-06-18 13:00:00,51.58,51.6,51.53,51.54,38000.0,39.1601,39.1753,39.1221,39.1297,38000.0
2014-06-18 13:30:00,51.53,51.58,51.42,51.54,40400.0,39.1221,39.1601,39.0386,39.1297,40400.0
2014-06-18 14:00:00,51.52,51.74,51.46,51.72,110500.0,39.1145,39.2816,39.069,39.2664,110500.0
2014-06-18 14:30:00,51.72,51.8,51.65,51.76,61000.0,39.2664,39.3271,39.2132,39.2968,61000.0
2014-06-18 15:00:00,51.77,51.95,51.77,51.93,102600.0,39.3043,39.441,39.3043,39.4258,102600.0
2014-06-18 15:30:00,51.93,51.99,51.89,51.97,220300.0,39.4258,39.4714,39.3955,39.4562,220300.0
2014-06-19 09:30:00,51.93,52.22,51.78,51.82,90400.0,39.4258,39.646,39.3119,39.3423,90400.0
2014-06-19 10:00:00,51.83,51.95,51.69,51.79,56700.0,39.3499,39.441,39.2436,39.3195,56700.0
2014-06-19 10:30:00,51.79,51.84,51.63,51.65,55800.0,39.3195,39.3575,39.1981,39.2132,55800.0
2014-06-19 11:00:00,51.63,51.69,51.55,51.57,49900.0,39.1981,39.2436,39.1373,39.1525,49900.0
2014-06-19 11:30:00,51.56,51.76,51.56,51.76,48000.0,39.1449,39.2968,39.1449,39.2968,48000.0
2014-06-19 12:00:00,51.77,51.84,51.74,51.76,36900.0,39.3043,39.3575,39.2816,39.2968,36900.0
2014-06-19 12:30:00,51.77,51.85,51.74,51.78,37700.0,39.3043,39.3651,39.2816,39.3119,37700.0
2014-06-19 13:00:00,51.77,51.81,51.65,51.81,48900.0,39.3043,39.3347,39.2132,39.3347,48900.0
2014-06-19 13:30:00,51.81,51.82,51.69,51.73,41900.0,39.3347,39.3423,39.2436,39.274,41900.0
2014-06-19 14:00:00,51.72,51.79,51.71,51.75,45300.0,39.2664,39.3195,39.2588,39.2892,45300.0
2014-06-19 14:30:00,51.74,51.75,51.68,51.7,60500.0,39.2816,39.2892,39.236,39.2512,60500.0
2014-06-19 15:00:00,51.71,51.71,51.66,51.68,74900.0,39.2588,39.2588,39.2208,39.236,74900.0
2014-06-19 15:30:00,51.68,51.72,51.65,51.69,220300.0,39.236,39.2664,39.2132,39.2436,220300.0
2014-06-20 09:30:00,50.47,51.0,50.16,51.0,867900.0,38.3174,38.7198,38.082,38.7198,867900.0
2014-06-20 10:00:00,51.0,51.15,50.64,50.9,292300.0,38.7198,38.8336,38.4464,38.6438,292300.0
2014-06-20 10:30:00,50.9,51.07,50.9,51.04,219300.0,38.6438,38.7729,38.6438,38.7501,219300.0
2014-06-20 11:00:00,51.04,51.11,50.93,50.95,143400.0,38.7501,38.8033,38.6666,38.6818,143400.0
2014-06-20 11:30:00,50.97,51.02,50.77,50.8,115800.0,38.697,38.7349,38.5451,38.5679,115800.0
2014-06-20 12:00:00,50.8,50.85,50.69,50.83,93800.0,38.5679,38.6059,38.4844,38.5907,93800.0
2014-06-20 12:30:00,50.83,50.88,50.78,50.87,64200.0,38.5907,38.6286,38.5527,38.6211,64200.0
2014-06-20 13:00:00,50.87,50.88,50.71,50.81,132100.0,38.6211,38.6286,38.4996,38.5755,132100.0
2014-06-20 13:30:00,50.81,50.85,50.65,50.66,104300.0,38.5755,38.6059,38.454,38.4616,104300.0
2014-06-20 14:00:00,50.67,50.71,50.56,50.68,183200.0,38.4692,38.4996,38.3857,38.4768,183200.0
2014-06-20 14:30:00,50.69,50.75,50.65,50.65,83500.0,38.4844,38.53,38.454,38.454,83500.0
2014-06-20 15:00:00,50.65,50.67,50.6,50.6,130000.0,38.454,38.4692,38.4161,38.4161,130000.0
2014-06-20 15:30:00,50.6,50.62,50.5,50.52,473400.0,38.4161,38.4313,38.3401,38.3553,473400.0
2014-06-23 09:30:00,50.42,50.43,49.59,49.73,373000.0,38.2794,38.287,37.6493,37.7556,373000.0
2014-06-23 10:00:00,49.72,50.05,49.72,49.81,178200.0,37.748,37.9985,37.748,37.8163,178200.0
2014-06-23 10:30:00,49.82,49.95,49.82,49.9,130400.0,37.8239,37.9226,37.8239,37.8846,130400.0
2014-06-23 11:00:00,49.89,50.0,49.88,49.89,139800.0,37.877,37.9605,37.8694,37.877,139800.0
2014-06-23 11:30:00,49.89,49.96,49.82,49.92,126600.0,37.877,37.9302,37.8239,37.8998,126600.0
2014-06-23 12:00:00,49.92,50.06,49.92,50.03,138200.0,37.8998,38.0061,37.8998,37.9833,138200.0
2014-06-23 12:30:00,50.02,50.08,50.0,50.04,81200.0,37.9757,38.0213,37.9605,37.9909,81200.0
2014-06-23 13:00:00,50.04,50.05,50.0,50.04,100600.0,37.9909,37.9985,37.9605,37.9909,100600.0
2014-06-23 13:30:00,50.04,50.04,49.97,50.0,119100.0,37.9909,37.9909,37.9378,37.9605,119100.0
2014-06-23 14:00:00,49.99,50.04,49.96,49.99,127400.0,37.953,37.9909,37.9302,37.953,127400.0
2014-06-23 14:30:00,49.99,50.0,49.89,49.94,215400.0,37.953,37.9605,37.877,37.915,215400.0
2014-06-23 15:00:00,49.95,50.01,49.93,49.98,191400.0,37.9226,37.9681,37.9074,37.9454,191400.0
2014-06-23 15:30:00,49.97,50.17,49.97,50.15,378800.0,37.9378,38.0896,37.9378,38.0744,378800.0
2014-06-24 09:30:00,50.15,50.15,49.81,49.94,252100.0,38.0744,38.0744,37.8163,37.915,252100.0
2014-06-24 10:00:00,49.94,50.33,49.94,50.25,191400.0,37.915,38.2111,37.915,38.1503,191400.0
2014-06-24 10:30:00,50.25,50.37,50.09,50.26,140300.0,38.1503,38.2415,38.0289,38.1579,140300.0
2014-06-24 11:00:00,50.27,50.36,50.19,50.3,116300.0,38.1655,38.2339,38.1048,38.1883,116300.0
2014-06-24 11:30:00,50.3,50.37,50.22,50.34,53600.0,38.1883,38.2415,38.1276,38.2187,53600.0
2014-06-24 12:00:00,50.35,50.35,50.3,50.35,38300.0,38.2263,38.2263,38.1883,38.2263,38300.0
2014-06-24 12:30:00,50.34,50.34,50.25,50.29,48600.0,38.2187,38.2187,38.1503,38.1807,48600.0
2014-06-24 13:00:00,50.28,50.28,50.04,50.12,58000.0,38.1731,38.1731,37.9909,38.0516,58000.0
2014-06-24 13:30:00,50.11,50.12,49.96,49.96,50800.0,38.0441,38.0516,37.9302,37.9302,50800.0
2014-06-24 14:00:00,49.96,50.05,49.92,50.03,115000.0,37.9302,37.9985,37.8998,37.9833,115000.0
2014-06-24 14:30:00,50.04,50.12,49.93,50.1,160600.0,37.9909,38.0516,37.9074,38.0365,160600.0
2014-06-24 15:00:00,50.09,50.11,49.9,49.92,308700.0,38.0289,38.0441,37.8846,37.8998,308700.0
2014-06-24 15:30:00,49.93,49.97,49.87,49.88,353400.0,37.9074,37.9378,37.8618,37.8694,353400.0
2014-06-25 09:30:00,49.89,50.23,49.72,49.86,215700.0,37.877,38.1352,37.748,37.8543,215700.0
2014-06-25 10:00:00,49.87,50.05,49.79,49.99,107400.0,37.8618,37.9985,37.8011,37.953,107400.0
2014-06-25 10:30:00,49.99,50.19,49.85,50.17,67800.0,37.953,38.1048,37.8467,38.0896,67800.0
2014-06-25 11:00:00,50.17,50.25,49.94,50.2,153500.0,38.0896,38.1503,37.915,38.1124,153500.0
2014-06-25 11:30:00,50.21,50.25,50.04,50.23,103500.0,38.12,38.1503,37.9909,38.1352,103500.0
2014-06-25 12:00:00,50.22,50.26,50.1,50.16,71300.0,38.1276,38.1579,38.0365,38.082,71300.0
2014-06-25 12:30:00,50.15,50.18,50.09,50.1,43300.0,38.0744,38.0972,38.0289,38.0365,43300.0
2014-06-25 13:00:00,50.12,50.28,50.09,50.26,72100.0,38.0516,38.1731,38.0289,38.1579,72100.0
2014-06-25 13:30:00,50.26,50.3,50.18,50.27,77600.0,38.1579,38.1883,38.0972,38.1655,77600.0
2014-06-25 14:00:00,50.27,50.27,50.19,50.27,69400.0,38.1655,38.1655,38.1048,38.1655,69400.0
2014-06-25 14:30:00,50.27,50.38,50.26,50.26,111600.0,38.1655,38.249,38.1579,38.1579,111600.0
2014-06-25 15:00:00,50.26,50.3,50.2,50.21,96000.0,38.1579,38.1883,38.1124,38.12,96000.0
2014-06-25 15:30:00,50.21,50.35,50.21,50.3,261100.0,38.12,38.2263,38.12,38.1883,261100.0
2014-06-26 09:30:00,50.03,50.22,49.71,49.81,164000.0,38.2652,38.4106,38.0205,38.097,164000.0
2014-06-26 10:00:00,49.79,49.88,49.67,49.79,113900.0,38.0817,38.1505,37.9899,38.0817,113900.0
2014-06-26 10:30:00,49.78,49.81,49.65,49.76,85800.0,38.074,38.097,37.9746,38.0587,85800.0
2014-06-26 11:00:00,49.76,49.84,49.66,49.8,94200.0,38.0587,38.1199,37.9822,38.0893,94200.0
2014-06-26 11:30:00,49.79,49.85,49.73,49.8,48300.0,38.0817,38.1276,38.0358,38.0893,48300.0
2014-06-26 12:00:00,49.8,49.9,49.8,49.86,36200.0,38.0893,38.1658,38.0893,38.1352,36200.0
2014-06-26 12:30:00,49.86,49.87,49.76,49.78,56400.0,38.1352,38.1429,38.0587,38.074,56400.0
2014-06-26 13:00:00,49.77,49.91,49.73,49.9,33400.0,38.0664,38.1735,38.0358,38.1658,33400.0
2014-06-26 13:30:00,49.9,49.92,49.82,49.86,54100.0,38.1658,38.1811,38.1046,38.1352,54100.0
2014-06-26 14:00:00,49.87,49.94,49.83,49.91,44000.0,38.1429,38.1964,38.1123,38.1735,44000.0
2014-06-26 14:30:00,49.9,49.92,49.83,49.88,40700.0,38.1658,38.1811,38.1123,38.1505,40700.0
2014-06-26 15:00:00,49.87,49.97,49.86,49.95,74500.0,38.1429,38.2194,38.1352,38.2041,74500.0
2014-06-26 15:30:00,49.95,49.95,49.83,49.86,255700.0,38.2041,38.2041,38.1123,38.1352,255700.0
2014-06-27 09:30:00,49.64,49.83,49.54,49.72,66000.0,37.967,38.1123,37.8905,38.0281,66000.0
2014-06-27 10:00:00,49.71,49.75,49.51,49.54,114100.0,38.0205,38.0511,37.8675,37.8905,114100.0
2014-06-27 10:30:00,49.55,49.57,49.4,49.48,112500.0,37.8981,37.9134,37.7834,37.8446,112500.0
2014-06-27 11:00:00,49.49,49.58,49.47,49.5,95800.0,37.8522,37.9211,37.8369,37.8599,95800.0
2014-06-27 11:30:00,49.5,49.53,49.44,49.48,77200.0,37.8599,37.8828,37.814,37.8446,77200.0
2014-06-27 12:00:00,49.49,49.51,49.35,49.35,121400.0,37.8522,37.8675,37.7451,37.7451,121400.0
2014-06-27 12:30:00,49.37,49.37,49.27,49.34,111500.0,37.7604,37.7604,37.684,37.7375,111500.0
2014-06-27 13:00:00,49.34,49.34,49.08,49.1,153700.0,37.7375,37.7375,37.5386,37.5539,153700.0
2014-06-27 13:30:00,49.11,49.12,48.98,49.07,174200.0,37.5616,37.5692,37.4622,37.531,174200.0
2014-06-27 14:00:00,49.06,49.16,49.03,49.15,104800.0,37.5233,37.5998,37.5004,37.5922,104800.0
2014-06-27 14:30:00,49.15,49.16,49.0,49.01,129100.0,37.5922,37.5998,37.4775,37.4851,129100.0
2014-06-27 15:00:00,49.0,49.15,49.0,49.08,168600.0,37.4775,37.5922,37.4775,37.5386,168600.0
2014-06-27 15:30:00,49.08,49.12,48.98,49.1,474600.0,37.5386,37.5692,37.4622,37.5539,474600.0
2014-06-30 09:30:00,49.0,49.16,48.72,48.86,163100.0,37.4775,37.5998,37.2633,37.3704,163100.0
2014-06-30 10:00:00,48.86,49.05,48.86,48.98,134300.0,37.3704,37.5157,37.3704,37.4622,134300.0
2014-06-30 10:30:00,49.0,49.02,48.83,48.87,93100.0,37.4775,37.4927,37.3474,37.378,93100.0
2014-06-30 11:00:00,48.85,48.97,48.83,48.92,109900.0,37.3627,37.4545,37.3474,37.4163,109900.0
2014-06-30 11:30:00,48.93,48.94,48.84,48.91,120000.0,37.4239,37.4316,37.3551,37.4086,120000.0
2014-06-30 12:00:00,48.91,49.11,48.86,49.11,107800.0,37.4086,37.5616,37.3704,37.5616,107800.0
2014-06-30 12:30:00,49.11,49.18,49.08,49.1,59100.0,37.5616,37.6151,37.5386,37.5539,59100.0
2014-06-30 13:00:00,49.1,49.18,49.1,49.13,63300.0,37.5539,37.6151,37.5539,37.5769,63300.0
2014-06-30 13:30:00,49.13,49.24,49.13,49.18,59100.0,37.5769,37.661,37.5769,37.6151,59100.0
2014-06-30 14:00:00,49.19,49.34,49.18,49.28,104300.0,37.6228,37.7375,37.6151,37.6916,104300.0
2014-06-30 14:30:00,49.28,49.34,49.25,49.27,100400.0,37.6916,37.7375,37.6687,37.684,100400.0
2014-06-30 15:00:00,49.27,49.33,49.24,49.28,120200.0,37.684,37.7298,37.661,37.6916,120200.0
2014-06-30 15:30:00,49.28,49.28,49.16,49.25,262300.0,37.6916,37.6916,37.5998,37.6687,262300.0
2014-07-01 09:30:00,49.43,49.69,49.33,49.52,220000.0,37.8063,38.0052,37.7298,37.8752,220000.0
2014-07-01 10:00:00,49.52,49.57,49.37,49.39,71100.0,37.8752,37.9134,37.7604,37.7757,71100.0
2014-07-01 10:30:00,49.39,49.47,49.32,49.45,83500.0,37.7757,37.8369,37.7222,37.8216,83500.0
2014-07-01 11:00:00,49.45,49.5,49.31,49.5,88900.0,37.8216,37.8599,37.7146,37.8599,88900.0
2014-07-01 11:30:00,49.51,49.6,49.5,49.57,42100.0,37.8675,37.9364,37.8599,37.9134,42100.0
2014-07-01 12:00:00,49.57,49.6,49.5,49.53,30900.0,37.9134,37.9364,37.8599,37.8828,30900.0
2014-07-01 12:30:00,49.52,49.57,49.46,49.56,48100.0,37.8752,37.9134,37.8293,37.9058,48100.0
2014-07-01 13:00:00,49.55,49.65,49.55,49.62,45200.0,37.8981,37.9746,37.8981,37.9517,45200.0
2014-07-01 13:30:00,49.62,49.63,49.4,49.44,69400.0,37.9517,37.9593,37.7834,37.814,69400.0
2014-07-01 14:00:00,49.45,49.47,49.27,49.3,70300.0,37.8216,37.8369,37.684,37.7069,70300.0
2014-07-01 14:30:00,49.3,49.34,49.16,49.24,73300.0,37.7069,37.7375,37.5998,37.661,73300.0
2014-07-01 15:00:00,49.24,49.3,49.17,49.27,117800.0,37.661,37.7069,37.6075,37.684,117800.0
2014-07-01 15:30:00,49.27,49.28,49.14,49.14,241800.0,37.684,37.6916,37.5845,37.5845,241800.0
2014-07-02 09:30:00,49.23,49.46,49.2,49.32,156400.0,37.6534,37.8293,37.6304,37.7222,156400.0
2014-07-02 10:00:00,49.33,49.5,49.26,49.5,84900.0,37.7298,37.8599,37.6763,37.8599,84900.0
2014-07-02 10:30:00,49.5,49.61,49.47,49.57,73600.0,37.8599,37.944,37.8369,37.9134,73600.0
2014-07-02 11:00:00,49.58,49.68,49.5,49.53,89400.0,37.9211,37.9975,37.8599,37.8828,89400.0
2014-07-02 11:30:00,49.53,49.6,49.5,49.5,58500.0,37.8828,37.9364,37.8599,37.8599,58500.0
2014-07-02 12:00:00,49.5,49.61,49.48,49.6,49500.0,37.8599,37.944,37.8446,37.9364,49500.0
2014-07-02 12:30:00,49.6,49.63,49.54,49.61,49300.0,37.9364,37.9593,37.8905,37.944,49300.0
2014-07-02 13:00:00,49.62,49.66,49.58,49.66,56300.0,37.9517,37.9822,37.9211,37.9822,56300.0
2014-07-02 13:30:00,49.65,49.66,49.55,49.61,55500.0,37.9746,37.9822,37.8981,37.944,55500.0
2014-07-02 14:00:00,49.61,49.73,49.56,49.72,70900.0,37.944,38.0358,37.9058,38.0281,70900.0
2014-07-02 14:30:00,49.71,49.73,49.65,49.67,91800.0,38.0205,38.0358,37.9746,37.9899,91800.0
2014-07-02 15:00:00,49.68,49.7,49.64,49.66,89700.0,37.9975,38.0128,37.967,37.9822,89700.0
2014-07-02 15:30:00,49.66,49.69,49.65,49.66,219600.0,37.9822,38.0052,37.9746,37.9822,219600.0
2014-07-03 09:30:00,49.74,50.47,49.72,50.45,267900.0,38.0434,38.6018,38.0281,38.5865,267900.0
2014-07-03 10:00:00,50.46,50.7,50.44,50.69,188600.0,38.5941,38.7777,38.5788,38.77,188600.0
2014-07-03 10:30:00,50.69,50.7,50.51,50.64,147900.0,38.77,38.7777,38.6324,38.7318,147900.0
2014-07-03 11:00:00,50.64,50.66,50.51,50.6,142700.0,38.7318,38.7471,38.6324,38.7012,142700.0
2014-07-03 11:30:00,50.59,50.67,50.55,50.65,136200.0,38.6936,38.7547,38.663,38.7394,136200.0
2014-07-03 12:00:00,50.65,50.75,50.64,50.72,181600.0,38.7394,38.8159,38.7318,38.793,181600.0
2014-07-03 12:30:00,50.73,50.73,50.47,50.56,312900.0,38.8006,38.8006,38.6018,38.6706,312900.0
2014-07-07 09:30:00,50.14,50.24,49.61,49.83,249800.0,38.3494,38.4259,37.944,38.1123,249800.0
2014-07-07 10:00:00,49.83,50.01,49.74,49.85,110200.0,38.1123,38.2499,38.0434,38.1276,110200.0
2014-07-07 10:30:00,49.85,49.98,49.79,49.8,110200.0,38.1276,38.227,38.0817,38.0893,110200.0
2014-07-07 11:00:00,49.79,49.81,49.67,49.76,99700.0,38.0817,38.097,37.9899,38.0587,99700.0
2014-07-07 11:30:00,49.76,49.76,49.68,49.7,67700.0,38.0587,38.0587,37.9975,38.0128,67700.0
2014-07-07 12:00:00,49.69,49.98,49.68,49.87,88000.0,38.0052,38.227,37.9975,38.1429,88000.0
2014-07-07 12:30:00,49.86,49.9,49.72,49.78,85900.0,38.1352,38.1658,38.0281,38.074,85900.0
2014-07-07 13:00:00,49.78,49.83,49.72,49.78,68000.0,38.074,38.1123,38.0281,38.074,68000.0
2014-07-07 13:30:00,49.78,49.93,49.75,49.86,78000.0,38.074,38.1888,38.0511,38.1352,78000.0
2014-07-07 14:00:00,49.87,49.89,49.8,49.8,93400.0,38.1429,38.1582,38.0893,38.0893,93400.0
2014-07-07 14:30:00,49.8,49.82,49.71,49.78,93500.0,38.0893,38.1046,38.0205,38.074,93500.0
2014-07-07 15:00:00,49.78,49.82,49.64,49.64,180400.0,38.074,38.1046,37.967,37.967,180400.0
2014-07-07 15:30:00,49.64,49.69,49.58,49.67,442400.0,37.967,38.0052,37.9211,37.9899,442400.0
2014-07-08 09:30:00,49.91,49.94,49.32,49.63,178500.0,38.1735,38.1964,37.7222,37.9593,178500.0
2014-07-08 10:00:00,49.6,49.72,49.49,49.62,62500.0,37.9364,38.0281,37.8522,37.9517,62500.0
2014-07-08 10:30:00,49.61,49.7,49.52,49.65,56100.0,37.944,38.0128,37.8752,37.9746,56100.0
2014-07-08 11:00:00,49.65,49.72,49.52,49.52,49500.0,37.9746,38.0281,37.8752,37.8752,49500.0
2014-07-08 11:30:00,49.54,49.89,49.54,49.8,68600.0,37.8905,38.1582,37.8905,38.0893,68600.0
2014-07-08 12:00:00,49.8,49.88,49.72,49.87,56300.0,38.0893,38.1505,38.0281,38.1429,56300.0
2014-07-08 12:30:00,49.87,49.92,49.77,49.85,37600.0,38.1429,38.1811,38.0664,38.1276,37600.0
2014-07-08 13:00:00,49.85,49.97,49.82,49.92,46600.0,38.1276,38.2194,38.1046,38.1811,46600.0
2014-07-08 13:30:00,49.93,49.98,49.9,49.95,78100.0,38.1888,38.227,38.1658,38.2041,78100.0
2014-07-08 14:00:00,49.95,50.0,49.91,49.95,87500.0,38.2041,38.2423,38.1735,38.2041,87500.0
2014-07-08 14:30:00,49.95,49.98,49.9,49.95,80900.0,38.2041,38.227,38.1658,38.2041,80900.0
2014-07-08 15:00:00,49.95,49.97,49.84,49.84,115300.0,38.2041,38.2194,38.1199,38.1199,115300.0
2014-07-08 15:30:00,49.84,49.87,49.79,49.86,202800.0,38.1199,38.1429,38.0817,38.1352,202800.0
2014-07-09 09:30:00,49.93,50.35,49.89,50.23,157400.0,38.1888,38.51,38.1582,38.4182,157400.0
2014-07-09 10:00:00,50.25,50.42,50.18,50.35,119700.0,38.4335,38.5635,38.38,38.51,119700.0
2014-07-09 10:30:00,50.34,50.46,50.28,50.39,112800.0,38.5023,38.5941,38.4565,38.5406,112800.0
2014-07-09 11:00:00,50.4,50.44,50.32,50.43,101700.0,38.5482,38.5788,38.487,38.5712,101700.0
2014-07-09 11:30:00,50.43,50.47,50.32,50.35,88400.0,38.5712,38.6018,38.487,38.51,88400.0
2014-07-09 12:00:00,50.35,50.39,50.26,50.31,60900.0,38.51,38.5406,38.4412,38.4794,60900.0
2014-07-09 12:30:00,50.32,50.39,50.31,50.35,62800.0,38.487,38.5406,38.4794,38.51,62800.0
2014-07-09 13:00:00,50.35,50.36,50.24,50.25,64900.0,38.51,38.5176,38.4259,38.4335,64900.0
2014-07-09 13:30:00,50.26,50.33,50.24,50.27,50700.0,38.4412,38.4947,38.4259,38.4488,50700.0
2014-07-09 14:00:00,50.27,50.3,50.18,50.21,126800.0,38.4488,38.4718,38.38,38.4029,126800.0
2014-07-09 14:30:00,50.2,50.28,50.18,50.23,88500.0,38.3953,38.4565,38.38,38.4182,88500.0
2014-07-09 15:00:00,50.22,50.27,50.17,50.23,107800.0,38.4106,38.4488,38.3723,38.4182,107800.0
2014-07-09 15:30:00,50.23,50.24,50.13,50.21,333900.0,38.4182,38.4259,38.3417,38.4029,333900.0
2014-07-10 09:30:00,49.85,49.86,49.58,49.66,130700.0,38.1276,38.1352,37.9211,37.9822,130700.0
2014-07-10 10:00:00,49.68,50.03,49.68,49.93,57300.0,37.9975,38.2652,37.9975,38.1888,57300.0
2014-07-10 10:30:00,49.93,49.98,49.82,49.98,56800.0,38.1888,38.227,38.1046,38.227,56800.0
2014-07-10 11:00:00,49.98,50.08,49.91,49.95,108500.0,38.227,38.3035,38.1735,38.2041,108500.0
2014-07-10 11:30:00,49.94,50.06,49.88,50.06,45100.0,38.1964,38.2882,38.1505,38.2882,45100.0
2014-07-10 12:00:00,50.04,50.1,49.99,50.03,57600.0,38.2729,38.3188,38.2346,38.2652,57600.0
2014-07-10 12:30:00,50.04,50.07,49.97,50.0,44200.0,38.2729,38.2958,38.2194,38.2423,44200.0
2014-07-10 13:00:00,50.01,50.04,49.94,50.01,38500.0,38.2499,38.2729,38.1964,38.2499,38500.0
2014-07-10 13:30:00,50.01,50.04,49.92,49.93,34800.0,38.2499,38.2729,38.1811,38.1888,34800.0
2014-07-10 14:00:00,49.93,49.96,49.88,49.88,33200.0,38.1888,38.2117,38.1505,38.1505,33200.0
2014-07-10 14:30:00,49.89,49.89,49.69,49.71,113500.0,38.1582,38.1582,38.0052,38.0205,113500.0
2014-07-10 15:00:00,49.7,49.73,49.6,49.66,124200.0,38.0128,38.0358,37.9364,37.9822,124200.0
2014-07-10 15:30:00,49.65,49.76,49.63,49.7,263100.0,37.9746,38.0587,37.9593,38.0128,263100.0
2014-07-11 09:30:00,49.26,49.52,49.19,49.38,105100.0,37.6763,37.8752,37.6228,37.7681,105100.0
2014-07-11 10:00:00,49.36,49.56,49.35,49.56,83800.0,37.7528,37.9058,37.7451,37.9058,83800.0
2014-07-11 10:30:00,49.58,49.59,49.34,49.45,116900.0,37.9211,37.9287,37.7375,37.8216,116900.0
2014-07-11 11:00:00,49.45,49.48,49.37,49.42,62700.0,37.8216,37.8446,37.7604,37.7987,62700.0
2014-07-11 11:30:00,49.42,49.47,49.35,49.36,49200.0,37.7987,37.8369,37.7451,37.7528,49200.0
2014-07-11 12:00:00,49.36,49.38,49.25,49.29,47700.0,37.7528,37.7681,37.6687,37.6993,47700.0
2014-07-11 12:30:00,49.28,49.34,49.25,49.28,35500.0,37.6916,37.7375,37.6687,37.6916,35500.0
2014-07-11 13:00:00,49.27,49.34,49.23,49.28,38400.0,37.684,37.7375,37.6534,37.6916,38400.0
2014-07-11 13:30:00,49.28,49.31,49.21,49.23,42700.0,37.6916,37.7146,37.6381,37.6534,42700.0
2014-07-11 14:00:00,49.24,49.31,49.22,49.27,39000.0,37.661,37.7146,37.6457,37.684,39000.0
2014-07-11 14:30:00,49.27,49.29,49.19,49.19,77500.0,37.684,37.6993,37.6228,37.6228,77500.0
2014-07-11 15:00:00,49.2,49.42,49.2,49.4,94700.0,37.6304,37.7987,37.6304,37.7834,94700.0
2014-07-11 15:30:00,49.41,49.72,49.37,49.43,740400.0,37.791,38.0281,37.7604,37.8063,740400.0
2014-07-14 09:30:00,49.7,49.75,49.34,49.47,131800.0,38.0128,38.0511,37.7375,37.8369,131800.0
2014-07-14 10:00:00,49.45,49.5,49.25,49.38,94600.0,37.8216,37.8599,37.6687,37.7681,94600.0
2014-07-14 10:30:00,49.39,49.47,49.37,49.42,86800.0,37.7757,37.8369,37.7604,37.7987,86800.0
2014-07-14 11:00:00,49.43,49.43,49.26,49.26,105300.0,37.8063,37.8063,37.6763,37.6763,105300.0
2014-07-14 11:30:00,49.26,49.28,49.13,49.16,82500.0,37.6763,37.6916,37.5769,37.5998,82500.0
2014-07-14 12:00:00,49.16,49.2,49.11,49.2,53600.0,37.5998,37.6304,37.5616,37.6304,53600.0
2014-07-14 12:30:00,49.2,49.24,49.08,49.12,66300.0,37.6304,37.661,37.5386,37.5692,66300.0
2014-07-14 13:00:00,49.12,49.17,49.07,49.08,71400.0,37.5692,37.6075,37.531,37.5386,71400.0
2014-07-14 13:30:00,49.08,49.13,49.03,49.12,66000.0,37.5386,37.5769,37.5004,37.5692,66000.0
2014-07-14 14:00:00,49.12,49.14,49.06,49.12,85600.0,37.5692,37.5845,37.5233,37.5692,85600.0
2014-07-14 14:30:00,49.12,49.23,49.11,49.21,81600.0,37.5692,37.6534,37.5616,37.6381,81600.0
2014-07-14 15:00:00,49.22,49.28,49.2,49.22,83200.0,37.6457,37.6916,37.6304,37.6457,83200.0
2014-07-14 15:30:00,49.21,49.26,49.19,49.22,199400.0,37.6381,37.6763,37.6228,37.6457,199400.0
2014-07-15 09:30:00,49.39,49.69,49.35,49.61,104100.0,37.7757,38.0052,37.7451,37.944,104100.0
2014-07-15 10:00:00,49.62,49.69,49.46,49.53,79100.0,37.9517,38.0052,37.8293,37.8828,79100.0
2014-07-15 10:30:00,49.52,49.57,49.31,49.37,223700.0,37.8752,37.9134,37.7146,37.7604,223700.0
2014-07-15 11:00:00,49.37,49.48,49.29,49.44,128200.0,37.7604,37.8446,37.6993,37.814,128200.0
2014-07-15 11:30:00,49.43,49.47,49.24,49.28,69300.0,37.8063,37.8369,37.661,37.6916,69300.0
2014-07-15 12:00:00,49.28,49.42,49.18,49.4,78200.0,37.6916,37.7987,37.6151,37.7834,78200.0
2014-07-15 12:30:00,49.4,49.46,49.33,49.36,53700.0,37.7834,37.8293,37.7298,37.7528,53700.0
2014-07-15 13:00:00,49.34,49.54,49.33,49.51,69300.0,37.7375,37.8905,37.7298,37.8675,69300.0
2014-07-15 13:30:00,49.52,49.62,49.51,49.56,77300.0,37.8752,37.9517,37.8675,37.9058,77300.0
2014-07-15 14:00:00,49.56,49.65,49.56,49.64,59700.0,37.9058,37.9746,37.9058,37.967,59700.0
2014-07-15 14:30:00,49.64,49.73,49.61,49.71,87000.0,37.967,38.0358,37.944,38.0205,87000.0
2014-07-15 15:00:00,49.71,49.71,49.52,49.56,87600.0,38.0205,38.0205,37.8752,37.9058,87600.0
2014-07-15 15:30:00,49.55,49.63,49.55,49.61,217400.0,37.8981,37.9593,37.8981,37.944,217400.0
2014-07-16 09:30:00,49.99,50.21,49.96,50.08,104500.0,38.2346,38.4029,38.2117,38.3035,104500.0
2014-07-16 10:00:00,50.09,50.3,50.07,50.28,135300.0,38.3111,38.4718,38.2958,38.4565,135300.0
2014-07-16 10:30:00,50.28,50.43,50.19,50.41,146200.0,38.4565,38.5712,38.3876,38.5559,146200.0
2014-07-16 11:00:00,50.4,50.44,50.23,50.26,131400.0,38.5482,38.5788,38.4182,38.4412,131400.0
2014-07-16 11:30:00,50.27,50.34,50.22,50.33,110700.0,38.4488,38.5023,38.4106,38.4947,110700.0
2014-07-16 12:00:00,50.33,50.5,50.31,50.45,84000.0,38.4947,38.6247,38.4794,38.5865,84000.0
2014-07-16 12:30:00,50.46,50.47,50.35,50.42,62700.0,38.5941,38.6018,38.51,38.5635,62700.0
2014-07-16 13:00:00,50.42,50.46,50.35,50.45,55200.0,38.5635,38.5941,38.51,38.5865,55200.0
2014-07-16 13:30:00,50.45,50.46,50.36,50.42,70300.0,38.5865,38.5941,38.5176,38.5635,70300.0
2014-07-16 14:00:00,50.42,50.57,50.41,50.57,110700.0,38.5635,38.6783,38.5559,38.6783,110700.0
2014-07-16 14:30:00,50.57,50.66,50.53,50.58,134600.0,38.6783,38.7471,38.6477,38.6859,134600.0
2014-07-16 15:00:00,50.58,50.6,50.48,50.6,168500.0,38.6859,38.7012,38.6094,38.7012,168500.0
2014-07-16 15:30:00,50.6,50.62,50.49,50.5,356200.0,38.7012,38.7165,38.6171,38.6247,356200.0
2014-07-17 09:30:00,50.09,50.38,49.78,50.31,97200.0,38.3111,38.5329,38.074,38.4794,97200.0
2014-07-17 10:00:00,50.32,50.45,50.19,50.4,96600.0,38.487,38.5865,38.3876,38.5482,96600.0
2014-07-17 10:30:00,50.41,50.41,50.19,50.26,82600.0,38.5559,38.5559,38.3876,38.4412,82600.0
2014-07-17 11:00:00,50.26,50.27,49.88,49.91,107600.0,38.4412,38.4488,38.1505,38.1735,107600.0
2014-07-17 11:30:00,49.89,50.0,49.86,49.91,47800.0,38.1582,38.2423,38.1352,38.1735,47800.0
2014-07-17 12:00:00,49.9,49.96,49.82,49.85,89900.0,38.1658,38.2117,38.1046,38.1276,89900.0
2014-07-17 12:30:00,49.85,49.96,49.84,49.94,54700.0,38.1276,38.2117,38.1199,38.1964,54700.0
2014-07-17 13:00:00,49.94,50.15,49.94,50.03,67200.0,38.1964,38.357,38.1964,38.2652,67200.0
2014-07-17 13:30:00,50.04,50.08,49.96,50.07,45300.0,38.2729,38.3035,38.2117,38.2958,45300.0
2014-07-17 14:00:00,50.07,50.07,49.93,49.99,70000.0,38.2958,38.2958,38.1888,38.2346,70000.0
2014-07-17 14:30:00,50.01,50.05,49.95,49.99,66200.0,38.2499,38.2805,38.2041,38.2346,66200.0
2014-07-17 15:00:00,50.0,50.0,49.83,49.87,130600.0,38.2423,38.2423,38.1123,38.1429,130600.0
2014-07-17 15:30:00,49.86,49.87,49.71,49.79,327300.0,38.1352,38.1429,38.0205,38.0817,327300.0
2014-07-18 09:30:00,49.92,50.31,49.86,50.29,188700.0,38.1811,38.4794,38.1352,38.4641,188700.0
2014-07-18 10:00:00,50.29,50.38,50.2,50.33,154800.0,38.4641,38.5329,38.3953,38.4947,154800.0
2014-07-18 10:30:00,50.34,50.36,50.21,50.35,141400.0,38.5023,38.5176,38.4029,38.51,141400.0
2014-07-18 11:00:00,50.37,50.49,50.37,50.42,84800.0,38.5253,38.6171,38.5253,38.5635,84800.0
2014-07-18 11:30:00,50.42,50.46,50.34,50.37,24900.0,38.5635,38.5941,38.5023,38.5253,24900.0
2014-07-18 12:00:00,50.37,50.47,50.37,50.44,47800.0,38.5253,38.6018,38.5253,38.5788,47800.0
2014-07-18 12:30:00,50.43,50.43,50.27,50.27,16900.0,38.5712,38.5712,38.4488,38.4488,16900.0
2014-07-18 13:00:00,50.27,50.27,50.16,50.18,29200.0,38.4488,38.4488,38.3647,38.38,29200.0
2014-07-18 13:30:00,50.19,50.25,50.16,50.22,35000.0,38.3876,38.4335,38.3647,38.4106,35000.0
2014-07-18 14:00:00,50.21,50.33,50.2,50.32,55800.0,38.4029,38.4947,38.3953,38.487,55800.0
2014-07-18 14:30:00,50.31,50.33,50.26,50.28,42300.0,38.4794,38.4947,38.4412,38.4565,42300.0
2014-07-18 15:00:00,50.28,50.34,50.25,50.31,60700.0,38.4565,38.5023,38.4335,38.4794,60700.0
2014-07-18 15:30:00,50.31,50.32,50.23,50.25,337400.0,38.4794,38.487,38.4182,38.4335,337400.0
2014-07-21 09:30:00,50.19,50.64,50.15,50.35,97500.0,38.3876,38.7318,38.357,38.51,97500.0
2014-07-21 10:00:00,50.33,50.37,50.21,50.25,71300.0,38.4947,38.5253,38.4029,38.4335,71300.0
2014-07-21 10:30:00,50.24,50.24,49.92,49.96,132500.0,38.4259,38.4259,38.1811,38.2117,132500.0
2014-07-21 11:00:00,49.95,50.13,49.94,50.11,85400.0,38.2041,38.3417,38.1964,38.3264,85400.0
2014-07-21 11:30:00,50.1,50.17,50.0,50.05,92800.0,38.3188,38.3723,38.2423,38.2805,92800.0
2014-07-21 12:00:00,50.05,50.1,50.01,50.08,60200.0,38.2805,38.3188,38.2499,38.3035,60200.0
2014-07-21 12:30:00,50.08,50.11,50.0,50.0,71700.0,38.3035,38.3264,38.2423,38.2423,71700.0
2014-07-21 13:00:00,50.01,50.27,50.0,50.27,56800.0,38.2499,38.4488,38.2423,38.4488,56800.0
2014-07-21 13:30:00,50.26,50.32,50.18,50.31,92800.0,38.4412,38.487,38.38,38.4794,92800.0
2014-07-21 14:00:00,50.31,50.33,50.23,50.33,82800.0,38.4794,38.4947,38.4182,38.4947,82800.0
2014-07-21 14:30:00,50.32,50.4,50.28,50.36,90300.0,38.487,38.5482,38.4565,38.5176,90300.0
2014-07-21 15:00:00,50.35,50.42,50.29,50.4,105100.0,38.51,38.5635,38.4641,38.5482,105100.0
2014-07-21 15:30:00,50.4,50.49,50.38,50.46,264700.0,38.5482,38.6171,38.5329,38.5941,264700.0
2014-07-22 09:30:00,50.65,50.87,50.56,50.71,99600.0,38.7394,38.9077,38.6706,38.7853,99600.0
2014-07-22 10:00:00,50.71,50.79,50.63,50.68,135200.0,38.7853,38.8465,38.7241,38.7624,135200.0
2014-07-22 10:30:00,50.68,50.73,50.56,50.64,168300.0,38.7624,38.8006,38.6706,38.7318,168300.0
2014-07-22 11:00:00,50.66,50.75,50.62,50.73,59700.0,38.7471,38.8159,38.7165,38.8006,59700.0
2014-07-22 11:30:00,50.72,50.73,50.66,50.7,62300.0,38.793,38.8006,38.7471,38.7777,62300.0
2014-07-22 12:00:00,50.7,50.74,50.67,50.73,37500.0,38.7777,38.8083,38.7547,38.8006,37500.0
2014-07-22 12:30:00,50.74,50.78,50.7,50.7,77900.0,38.8083,38.8389,38.7777,38.7777,77900.0
2014-07-22 13:00:00,50.7,50.79,50.69,50.75,36500.0,38.7777,38.8465,38.77,38.8159,36500.0
2014-07-22 13:30:00,50.75,50.81,50.71,50.81,45500.0,38.8159,38.8618,38.7853,38.8618,45500.0
2014-07-22 14:00:00,50.81,50.88,50.8,50.86,71900.0,38.8618,38.9154,38.8542,38.9001,71900.0
2014-07-22 14:30:00,50.85,50.88,50.66,50.7,63600.0,38.8924,38.9154,38.7471,38.7777,63600.0
2014-07-22 15:00:00,50.7,50.8,50.69,50.8,88400.0,38.7777,38.8542,38.77,38.8542,88400.0
2014-07-22 15:30:00,50.8,50.83,50.66,50.69,186300.0,38.8542,38.8771,38.7471,38.77,186300.0
2014-07-23 09:30:00,50.73,50.78,50.44,50.58,217600.0,38.8006,38.8389,38.5788,38.6859,217600.0
2014-07-23 10:00:00,50.58,50.67,50.44,50.48,850200.0,38.6859,38.7547,38.5788,38.6094,850200.0
2014-07-23 10:30:00,50.48,50.6,50.41,50.58,97800.0,38.6094,38.7012,38.5559,38.6859,97800.0
2014-07-23 11:00:00,50.58,50.79,50.55,50.7,90600.0,38.6859,38.8465,38.663,38.7777,90600.0
2014-07-23 11:30:00,50.71,50.9,50.63,50.78,135900.0,38.7853,38.9307,38.7241,38.8389,135900.0
2014-07-23 12:00:00,50.79,50.79,50.7,50.7,39200.0,38.8465,38.8465,38.7777,38.7777,39200.0
2014-07-23 12:30:00,50.7,50.8,50.69,50.79,79100.0,38.7777,38.8542,38.77,38.8465,79100.0
2014-07-23 13:00:00,50.78,50.87,50.77,50.86,71000.0,38.8389,38.9077,38.8312,38.9001,71000.0
2014-07-23 13:30:00,50.85,50.95,50.84,50.92,146100.0,38.8924,38.9689,38.8848,38.946,146100.0
2014-07-23 14:00:00,50.91,50.92,50.84,50.88,100500.0,38.9383,38.946,38.8848,38.9154,100500.0
2014-07-23 14:30:00,50.89,51.05,50.86,51.0,184000.0,38.923,39.0454,38.9001,39.0071,184000.0
2014-07-23 15:00:00,51.0,51.05,50.97,51.0,160700.0,39.0071,39.0454,38.9842,39.0071,160700.0
2014-07-23 15:30:00,51.01,51.01,50.93,51.0,288600.0,39.0148,39.0148,38.9536,39.0071,288600.0
2014-07-24 09:30:00,51.83,52.94,51.12,51.21,303300.0,39.642,40.4909,39.0989,39.1678,303300.0
2014-07-24 10:00:00,51.21,51.33,50.91,51.28,160600.0,39.1678,39.2595,38.9383,39.2213,160600.0
2014-07-24 10:30:00,51.28,51.45,51.1,51.22,113100.0,39.2213,39.3513,39.0836,39.1754,113100.0
2014-07-24 11:00:00,51.23,51.23,50.97,51.21,121000.0,39.1831,39.1831,38.9842,39.1678,121000.0
2014-07-24 11:30:00,51.22,51.3,51.17,51.21,92300.0,39.1754,39.2366,39.1372,39.1678,92300.0
2014-07-24 12:00:00,51.21,51.31,51.15,51.29,80800.0,39.1678,39.2442,39.1219,39.2289,80800.0
2014-07-24 12:30:00,51.28,51.28,51.09,51.18,65900.0,39.2213,39.2213,39.076,39.1448,65900.0
2014-07-24 13:00:00,51.18,51.19,50.93,51.15,70600.0,39.1448,39.1525,38.9536,39.1219,70600.0
2014-07-24 13:30:00,51.16,51.23,51.0,51.19,59600.0,39.1295,39.1831,39.0071,39.1525,59600.0
2014-07-24 14:00:00,51.2,51.23,51.07,51.18,64800.0,39.1601,39.1831,39.0607,39.1448,64800.0
2014-07-24 14:30:00,51.18,51.18,51.03,51.06,78200.0,39.1448,39.1448,39.0301,39.053,78200.0
2014-07-24 15:00:00,51.06,51.1,50.94,51.03,122100.0,39.053,39.0836,38.9613,39.0301,122100.0
2014-07-24 15:30:00,51.02,51.13,50.99,51.12,262600.0,39.0224,39.1066,38.9995,39.0989,262600.0
2014-07-25 09:30:00,51.1,51.1,50.85,50.92,103100.0,39.0836,39.0836,38.8924,38.946,103100.0
2014-07-25 10:00:00,50.94,51.22,50.87,51.22,67500.0,38.9613,39.1754,38.9077,39.1754,67500.0
2014-07-25 10:30:00,51.22,51.34,51.11,51.3,192700.0,39.1754,39.2672,39.0913,39.2366,192700.0
2014-07-25 11:00:00,51.3,51.3,51.05,51.11,115600.0,39.2366,39.2366,39.0454,39.0913,115600.0
2014-07-25 11:30:00,51.12,51.27,51.12,51.23,46800.0,39.0989,39.2137,39.0989,39.1831,46800.0
2014-07-25 12:00:00,51.23,51.29,51.2,51.23,40000.0,39.1831,39.2289,39.1601,39.1831,40000.0
2014-07-25 12:30:00,51.23,51.28,51.2,51.24,56600.0,39.1831,39.2213,39.1601,39.1907,56600.0
2014-07-25 13:00:00,51.23,51.23,51.13,51.16,32200.0,39.1831,39.1831,39.1066,39.1295,32200.0
2014-07-25 13:30:00,51.16,51.2,51.05,51.17,48700.0,39.1295,39.1601,39.0454,39.1372,48700.0
2014-07-25 14:00:00,51.18,51.26,51.11,51.24,52300.0,39.1448,39.206,39.0913,39.1907,52300.0
2014-07-25 14:30:00,51.24,51.35,51.22,51.33,63000.0,39.1907,39.2748,39.1754,39.2595,63000.0
2014-07-25 15:00:00,51.33,51.33,51.23,51.23,96300.0,39.2595,39.2595,39.1831,39.1831,96300.0
2014-07-25 15:30:00,51.24,51.33,51.17,51.33,216300.0,39.1907,39.2595,39.1372,39.2595,216300.0
2014-07-28 09:30:00,51.22,51.61,51.22,51.28,96500.0,39.1754,39.4737,39.1754,39.2213,96500.0
2014-07-28 10:00:00,51.25,51.26,51.0,51.09,66200.0,39.1984,39.206,39.0071,39.076,66200.0
2014-07-28 10:30:00,51.08,51.16,50.97,51.03,109400.0,39.0683,39.1295,38.9842,39.0301,109400.0
2014-07-28 11:00:00,51.03,51.19,50.97,51.19,51700.0,39.0301,39.1525,38.9842,39.1525,51700.0
2014-07-28 11:30:00,51.2,51.25,51.13,51.21,58600.0,39.1601,39.1984,39.1066,39.1678,58600.0
2014-07-28 12:00:00,51.2,51.2,51.03,51.05,33900.0,39.1601,39.1601,39.0301,39.0454,33900.0
2014-07-28 12:30:00,51.05,51.07,50.99,51.07,29700.0,39.0454,39.0607,38.9995,39.0607,29700.0
2014-07-28 13:00:00,51.06,51.14,50.96,51.14,38400.0,39.053,39.1142,38.9765,39.1142,38400.0
2014-07-28 13:30:00,51.15,51.38,51.13,51.33,82600.0,39.1219,39.2978,39.1066,39.2595,82600.0
2014-07-28 14:00:00,51.33,51.34,51.24,51.26,41400.0,39.2595,39.2672,39.1907,39.206,41400.0
2014-07-28 14:30:00,51.25,51.29,51.2,51.27,78400.0,39.1984,39.2289,39.1601,39.2137,78400.0
2014-07-28 15:00:00,51.28,51.29,51.17,51.2,94900.0,39.2213,39.2289,39.1372,39.1601,94900.0
2014-07-28 15:30:00,51.19,51.26,51.18,51.23,209700.0,39.1525,39.206,39.1448,39.1831,209700.0
2014-07-29 09:30:00,51.41,51.61,51.26,51.54,98900.0,39.3207,39.4737,39.206,39.4202,98900.0
2014-07-29 10:00:00,51.53,51.53,51.39,51.5,78700.0,39.4125,39.4125,39.3054,39.3896,78700.0
2014-07-29 10:30:00,51.51,51.53,51.35,51.35,51500.0,39.3972,39.4125,39.2748,39.2748,51500.0
2014-07-29 11:00:00,51.35,51.37,51.23,51.26,34800.0,39.2748,39.2901,39.1831,39.206,34800.0
2014-07-29 11:30:00,51.25,51.31,51.21,51.26,31500.0,39.1984,39.2442,39.1678,39.206,31500.0
2014-07-29 12:00:00,51.27,51.33,51.21,51.31,28000.0,39.2137,39.2595,39.1678,39.2442,28000.0
2014-07-29 12:30:00,51.31,51.5,51.29,51.43,60200.0,39.2442,39.3896,39.2289,39.336,60200.0
2014-07-29 13:00:00,51.42,51.5,51.38,51.5,58600.0,39.3284,39.3896,39.2978,39.3896,58600.0
2014-07-29 13:30:00,51.51,51.51,51.42,51.46,52400.0,39.3972,39.3972,39.3284,39.359,52400.0
2014-07-29 14:00:00,51.46,51.49,51.19,51.27,67500.0,39.359,39.3819,39.1525,39.2137,67500.0
2014-07-29 14:30:00,51.28,51.35,51.26,51.29,60000.0,39.2213,39.2748,39.206,39.2289,60000.0
2014-07-29 15:00:00,51.29,51.29,51.18,51.19,77800.0,39.2289,39.2289,39.1448,39.1525,77800.0
2014-07-29 15:30:00,51.19,51.2,51.0,51.02,230300.0,39.1525,39.1601,39.0071,39.0224,230300.0
2014-07-30 09:30:00,51.66,51.81,51.51,51.54,291000.0,39.5119,39.6267,39.3972,39.4202,291000.0
2014-07-30 10:00:00,51.54,51.68,51.35,51.63,134100.0,39.4202,39.5272,39.2748,39.489,134100.0
2014-07-30 10:30:00,51.61,51.66,51.36,51.4,156600.0,39.4737,39.5119,39.2825,39.3131,156600.0
2014-07-30 11:00:00,51.38,51.53,51.17,51.48,131000.0,39.2978,39.4125,39.1372,39.3743,131000.0
2014-07-30 11:30:00,51.48,51.5,51.32,51.35,100400.0,39.3743,39.3896,39.2519,39.2748,100400.0
2014-07-30 12:00:00,51.34,51.38,51.2,51.26,113800.0,39.2672,39.2978,39.1601,39.206,113800.0
2014-07-30 12:30:00,51.26,51.28,51.19,51.23,43800.0,39.206,39.2213,39.1525,39.1831,43800.0
2014-07-30 13:00:00,51.24,51.28,51.19,51.21,49500.0,39.1907,39.2213,39.1525,39.1678,49500.0
2014-07-30 13:30:00,51.22,51.31,51.2,51.26,43400.0,39.1754,39.2442,39.1601,39.206,43400.0
2014-07-30 14:00:00,51.26,51.53,51.18,51.41,126600.0,39.206,39.4125,39.1448,39.3207,126600.0
2014-07-30 14:30:00,51.4,51.44,51.21,51.22,62300.0,39.3131,39.3437,39.1678,39.1754,62300.0
2014-07-30 15:00:00,51.23,51.26,51.14,51.21,115100.0,39.1831,39.206,39.1142,39.1678,115100.0
2014-07-30 15:30:00,51.21,51.28,51.19,51.24,261200.0,39.1678,39.2213,39.1525,39.1907,261200.0
2014-07-31 09:30:00,50.8,51.26,50.68,51.11,103700.0,38.8542,39.206,38.7624,39.0913,103700.0
2014-07-31 10:00:00,51.05,51.07,50.77,50.8,53900.0,39.0454,39.0607,38.8312,38.8542,53900.0
2014-07-31 10:30:00,50.8,50.87,50.48,50.51,67200.0,38.8542,38.9077,38.6094,38.6324,67200.0
2014-07-31 11:00:00,50.51,50.63,50.47,50.5,55100.0,38.6324,38.7241,38.6018,38.6247,55100.0
2014-07-31 11:30:00,50.49,50.5,50.16,50.2,94100.0,38.6171,38.6247,38.3647,38.3953,94100.0
2014-07-31 12:00:00,50.2,50.24,50.15,50.2,79800.0,38.3953,38.4259,38.357,38.3953,79800.0
2014-07-31 12:30:00,50.19,50.32,50.16,50.25,126200.0,38.3876,38.487,38.3647,38.4335,126200.0
2014-07-31 13:00:00,50.24,50.32,50.21,50.3,37100.0,38.4259,38.487,38.4029,38.4718,37100.0
2014-07-31 13:30:00,50.29,50.49,50.29,50.49,48200.0,38.4641,38.6171,38.4641,38.6171,48200.0
2014-07-31 14:00:00,50.48,50.55,50.41,50.48,77600.0,38.6094,38.663,38.5559,38.6094,77600.0
2014-07-31 14:30:00,50.49,50.49,50.26,50.32,70800.0,38.6171,38.6171,38.4412,38.487,70800.0
2014-07-31 15:00:00,50.31,50.44,50.25,50.33,118500.0,38.4794,38.5788,38.4335,38.4947,118500.0
2014-07-31 15:30:00,50.32,50.38,50.2,50.21,363400.0,38.487,38.5329,38.3953,38.4029,363400.0
2014-08-01 09:30:00,49.89,50.69,49.83,50.37,132500.0,38.1582,38.77,38.1123,38.5253,132500.0
2014-08-01 10:00:00,50.36,50.45,50.04,50.21,95900.0,38.5176,38.5865,38.2729,38.4029,95900.0
2014-08-01 10:30:00,50.19,50.27,50.01,50.08,49800.0,38.3876,38.4488,38.2499,38.3035,49800.0
2014-08-01 11:00:00,50.07,50.12,49.89,49.94,73000.0,38.2958,38.3341,38.1582,38.1964,73000.0
2014-08-01 11:30:00,49.93,49.95,49.52,49.57,131800.0,38.1888,38.2041,37.8752,37.9134,131800.0
2014-08-01 12:00:00,49.57,49.82,49.57,49.72,49700.0,37.9134,38.1046,37.9134,38.0281,49700.0
2014-08-01 12:30:00,49.72,49.79,49.66,49.71,40000.0,38.0281,38.0817,37.9822,38.0205,40000.0
2014-08-01 13:00:00,49.71,49.89,49.6,49.88,60300.0,38.0205,38.1582,37.9364,38.1505,60300.0
2014-08-01 13:30:00,49.88,49.91,49.78,49.9,37400.0,38.1505,38.1735,38.074,38.1658,37400.0
2014-08-01 14:00:00,49.88,49.99,49.83,49.93,55700.0,38.1505,38.2346,38.1123,38.1888,55700.0
2014-08-01 14:30:00,49.91,49.98,49.83,49.86,55900.0,38.1735,38.227,38.1123,38.1352,55900.0
2014-08-01 15:00:00,49.85,49.91,49.8,49.83,94000.0,38.1276,38.1735,38.0893,38.1123,94000.0
2014-08-01 15:30:00,49.83,49.88,49.73,49.83,307200.0,38.1123,38.1505,38.0358,38.1123,307200.0
2014-08-04 09:30:00,50.04,50.04,49.55,49.81,194700.0,38.2729,38.2729,37.8981,38.097,194700.0
2014-08-04 10:00:00,49.8,49.92,49.74,49.89,78900.0,38.0893,38.1811,38.0434,38.1582,78900.0
2014-08-04 10:30:00,49.88,49.91,49.62,49.67,58600.0,38.1505,38.1735,37.9517,37.9899,58600.0
2014-08-04 11:00:00,49.65,49.91,49.58,49.9,61700.0,37.9746,38.1735,37.9211,38.1658,61700.0
2014-08-04 11:30:00,49.91,49.92,49.75,49.84,32500.0,38.1735,38.1811,38.0511,38.1199,32500.0
2014-08-04 12:00:00,49.83,49.89,49.75,49.87,32600.0,38.1123,38.1582,38.0511,38.1429,32600.0
2014-08-04 12:30:00,49.87,49.95,49.8,49.92,51300.0,38.1429,38.2041,38.0893,38.1811,51300.0
2014-08-04 13:00:00,49.93,50.06,49.87,50.05,44900.0,38.1888,38.2882,38.1429,38.2805,44900.0
2014-08-04 13:30:00,50.05,50.17,50.05,50.15,38500.0,38.2805,38.3723,38.2805,38.357,38500.0
2014-08-04 14:00:00,50.13,50.14,50.02,50.08,51700.0,38.3417,38.3494,38.2576,38.3035,51700.0
2014-08-04 14:30:00,50.08,50.19,50.06,50.12,65000.0,38.3035,38.3876,38.2882,38.3341,65000.0
2014-08-04 15:00:00,50.12,50.2,50.1,50.18,67600.0,38.3341,38.3953,38.3188,38.38,67600.0
2014-08-04 15:30:00,50.17,50.27,50.16,50.21,194200.0,38.3723,38.4488,38.3647,38.4029,194200.0
2014-08-05 09:30:00,49.91,50.2,49.7,50.17,104100.0,38.1735,38.3953,38.0128,38.3723,104100.0
2014-08-05 10:00:00,50.16,50.35,50.04,50.35,54400.0,38.3647,38.51,38.2729,38.51,54400.0
2014-08-05 10:30:00,50.33,50.52,50.31,50.42,70500.0,38.4947,38.64,38.4794,38.5635,70500.0
2014-08-05 11:00:00,50.4,50.57,50.34,50.52,68300.0,38.5482,38.6783,38.5023,38.64,68300.0
2014-08-05 11:30:00,50.51,50.51,50.36,50.38,44200.0,38.6324,38.6324,38.5176,38.5329,44200.0
2014-08-05 12:00:00,50.39,50.44,50.32,50.35,40600.0,38.5406,38.5788,38.487,38.51,40600.0
2014-08-05 12:30:00,50.35,50.36,50.28,50.35,38200.0,38.51,38.5176,38.4565,38.51,38200.0
2014-08-05 13:00:00,50.35,50.48,50.31,50.46,44400.0,38.51,38.6094,38.4794,38.5941,44400.0
2014-08-05 13:30:00,50.46,50.46,50.0,50.08,70700.0,38.5941,38.5941,38.2423,38.3035,70700.0
2014-08-05 14:00:00,50.08,50.12,49.9,50.09,104700.0,38.3035,38.3341,38.1658,38.3111,104700.0
2014-08-05 14:30:00,50.1,50.17,50.0,50.0,59700.0,38.3188,38.3723,38.2423,38.2423,59700.0
2014-08-05 15:00:00,49.98,50.0,49.83,49.9,98600.0,38.227,38.2423,38.1123,38.1658,98600.0
2014-08-05 15:30:00,49.91,50.06,49.9,49.95,183300.0,38.1735,38.2882,38.1658,38.2041,183300.0
2014-08-06 09:30:00,49.79,50.53,49.79,50.5,122000.0,38.0817,38.6477,38.0817,38.6247,122000.0
2014-08-06 10:00:00,50.51,50.6,50.3,50.6,53800.0,38.6324,38.7012,38.4718,38.7012,53800.0
2014-08-06 10:30:00,50.6,50.73,50.47,50.73,68900.0,38.7012,38.8006,38.6018,38.8006,68900.0
2014-08-06 11:00:00,50.73,50.75,50.55,50.55,122300.0,38.8006,38.8159,38.663,38.663,122300.0
2014-08-06 11:30:00,50.55,50.77,50.55,50.76,66600.0,38.663,38.8312,38.663,38.8236,66600.0
2014-08-06 12:00:00,50.77,50.83,50.63,50.69,82600.0,38.8312,38.8771,38.7241,38.77,82600.0
2014-08-06 12:30:00,50.69,50.8,50.67,50.68,56200.0,38.77,38.8542,38.7547,38.7624,56200.0
2014-08-06 13:00:00,50.67,50.7,50.56,50.6,52500.0,38.7547,38.7777,38.6706,38.7012,52500.0
2014-08-06 13:30:00,50.59,50.64,50.49,50.51,66400.0,38.6936,38.7318,38.6171,38.6324,66400.0
2014-08-06 14:00:00,50.49,50.62,50.45,50.6,55000.0,38.6171,38.7165,38.5865,38.7012,55000.0
2014-08-06 14:30:00,50.61,50.7,50.54,50.64,63200.0,38.7089,38.7777,38.6553,38.7318,63200.0
2014-08-06 15:00:00,50.64,50.7,50.62,50.65,81600.0,38.7318,38.7777,38.7165,38.7394,81600.0
2014-08-06 15:30:00,50.64,50.68,50.55,50.62,303600.0,38.7318,38.7624,38.663,38.7165,303600.0
2014-08-07 09:30:00,50.74,50.87,50.39,50.55,72600.0,38.8083,38.9077,38.5406,38.663,72600.0
2014-08-07 10:00:00,50.55,50.63,50.5,50.54,73900.0,38.663,38.7241,38.6247,38.6553,73900.0
2014-08-07 10:30:00,50.53,50.53,50.18,50.31,59000.0,38.6477,38.6477,38.38,38.4794,59000.0
2014-08-07 11:00:00,50.31,50.31,50.05,50.2,50100.0,38.4794,38.4794,38.2805,38.3953,50100.0
2014-08-07 11:30:00,50.21,50.27,50.04,50.18,53700.0,38.4029,38.4488,38.2729,38.38,53700.0
2014-08-07 12:00:00,50.17,50.17,50.01,50.08,31600.0,38.3723,38.3723,38.2499,38.3035,31600.0
2014-08-07 12:30:00,50.07,50.07,49.88,49.99,37000.0,38.2958,38.2958,38.1505,38.2346,37000.0
2014-08-07 13:00:00,50.03,50.21,50.02,50.19,21600.0,38.2652,38.4029,38.2576,38.3876,21600.0
2014-08-07 13:30:00,50.21,50.3,50.18,50.27,42000.0,38.4029,38.4718,38.38,38.4488,42000.0
2014-08-07 14:00:00,50.27,50.27,50.17,50.23,79200.0,38.4488,38.4488,38.3723,38.4182,79200.0
2014-08-07 14:30:00,50.22,50.23,50.09,50.11,49900.0,38.4106,38.4182,38.3111,38.3264,49900.0
2014-08-07 15:00:00,50.12,50.15,49.9,49.96,111700.0,38.3341,38.357,38.1658,38.2117,111700.0
2014-08-07 15:30:00,49.95,50.16,49.93,50.08,262900.0,38.2041,38.3647,38.1888,38.3035,262900.0
2014-08-08 09:30:00,50.07,50.29,50.01,50.23,46200.0,38.2958,38.4641,38.2499,38.4182,46200.0
2014-08-08 10:00:00,50.27,50.46,50.2,50.35,39500.0,38.4488,38.5941,38.3953,38.51,39500.0
2014-08-08 10:30:00,50.35,50.59,50.32,50.53,40800.0,38.51,38.6936,38.487,38.6477,40800.0
2014-08-08 11:00:00,50.53,50.7,50.47,50.69,46300.0,38.6477,38.7777,38.6018,38.77,46300.0
2014-08-08 11:30:00,50.69,50.73,50.6,50.64,25500.0,38.77,38.8006,38.7012,38.7318,25500.0
2014-08-08 12:00:00,50.64,50.66,50.46,50.46,22800.0,38.7318,38.7471,38.5941,38.5941,22800.0
2014-08-08 12:30:00,50.46,50.58,50.44,50.56,21500.0,38.5941,38.6859,38.5788,38.6706,21500.0
2014-08-08 13:00:00,50.54,50.84,50.51,50.82,74300.0,38.6553,38.8848,38.6324,38.8695,74300.0
2014-08-08 13:30:00,50.82,50.84,50.76,50.82,34000.0,38.8695,38.8848,38.8236,38.8695,34000.0
2014-08-08 14:00:00,50.82,50.88,50.78,50.86,47300.0,38.8695,38.9154,38.8389,38.9001,47300.0
2014-08-08 14:30:00,50.86,50.94,50.85,50.89,50200.0,38.9001,38.9613,38.8924,38.923,50200.0
2014-08-08 15:00:00,50.89,51.0,50.85,50.98,100700.0,38.923,39.0071,38.8924,38.9918,100700.0
2014-08-08 15:30:00,50.98,51.09,50.97,51.06,196300.0,38.9918,39.076,38.9842,39.053,196300.0
2014-08-11 09:30:00,51.3,51.49,50.98,51.41,90400.0,39.2366,39.3819,38.9918,39.3207,90400.0
2014-08-11 10:00:00,51.41,51.49,51.2,51.21,94000.0,39.3207,39.3819,39.1601,39.1678,94000.0
2014-08-11 10:30:00,51.22,51.22,51.1,51.1,67700.0,39.1754,39.1754,39.0836,39.0836,67700.0
2014-08-11 11:00:00,51.1,51.26,51.07,51.22,53900.0,39.0836,39.206,39.0607,39.1754,53900.0
2014-08-11 11:30:00,51.22,51.31,51.21,51.31,59900.0,39.1754,39.2442,39.1678,39.2442,59900.0
2014-08-11 12:00:00,51.3,51.4,51.29,51.36,81300.0,39.2366,39.3131,39.2289,39.2825,81300.0
2014-08-11 12:30:00,51.36,51.39,51.29,51.3,68100.0,39.2825,39.3054,39.2289,39.2366,68100.0
2014-08-11 13:00:00,51.29,51.32,51.15,51.15,36100.0,39.2289,39.2519,39.1219,39.1219,36100.0
2014-08-11 13:30:00,51.16,51.17,50.95,50.98,43600.0,39.1295,39.1372,38.9689,38.9918,43600.0
2014-08-11 14:00:00,50.99,51.12,50.94,51.08,47600.0,38.9995,39.0989,38.9613,39.0683,47600.0
2014-08-11 14:30:00,51.07,51.12,51.04,51.09,44600.0,39.0607,39.0989,39.0377,39.076,44600.0
2014-08-11 15:00:00,51.08,51.11,51.0,51.0,54900.0,39.0683,39.0913,39.0071,39.0071,54900.0
2014-08-11 15:30:00,51.0,51.06,50.96,50.96,142500.0,39.0071,39.053,38.9765,38.9765,142500.0
2014-08-12 09:30:00,50.95,51.08,50.83,51.01,75400.0,38.9689,39.0683,38.8771,39.0148,75400.0
2014-08-12 10:00:00,51.01,51.1,50.92,50.98,65000.0,39.0148,39.0836,38.946,38.9918,65000.0
2014-08-12 10:30:00,50.99,51.01,50.8,50.82,66200.0,38.9995,39.0148,38.8542,38.8695,66200.0
2014-08-12 11:00:00,50.82,50.82,50.67,50.77,28700.0,38.8695,38.8695,38.7547,38.8312,28700.0
2014-08-12 11:30:00,50.76,50.91,50.74,50.87,33300.0,38.8236,38.9383,38.8083,38.9077,33300.0
2014-08-12 12:00:00,50.86,50.99,50.85,50.95,51300.0,38.9001,38.9995,38.8924,38.9689,51300.0
2014-08-12 12:30:00,50.94,51.04,50.92,50.96,57200.0,38.9613,39.0377,38.946,38.9765,57200.0
2014-08-12 13:00:00,50.95,51.03,50.89,50.93,30500.0,38.9689,39.0301,38.923,38.9536,30500.0
2014-08-12 13:30:00,50.95,50.95,50.88,50.94,39700.0,38.9689,38.9689,38.9154,38.9613,39700.0
2014-08-12 14:00:00,50.95,50.97,50.8,50.84,57800.0,38.9689,38.9842,38.8542,38.8848,57800.0
2014-08-12 14:30:00,50.85,50.98,50.81,50.98,41900.0,38.8924,38.9918,38.8618,38.9918,41900.0
2014-08-12 15:00:00,50.97,51.08,50.94,51.01,55900.0,38.9842,39.0683,38.9613,39.0148,55900.0
2014-08-12 15:30:00,51.01,51.13,50.98,51.05,132100.0,39.0148,39.1066,38.9918,39.0454,132100.0
2014-08-13 09:30:00,51.21,51.49,51.17,51.35,203500.0,39.1678,39.3819,39.1372,39.2748,203500.0
2014-08-13 10:00:00,51.37,51.81,51.36,51.8,182900.0,39.2901,39.6267,39.2825,39.619,182900.0
2014-08-13 10:30:00,51.8,51.94,51.77,51.93,105600.0,39.619,39.7261,39.5961,39.7184,105600.0
2014-08-13 11:00:00,51.93,52.24,51.93,52.21,153500.0,39.7184,39.9556,39.7184,39.9326,153500.0
2014-08-13 11:30:00,52.22,52.25,52.0,52.04,155500.0,39.9403,39.9632,39.772,39.8026,155500.0
2014-08-13 12:00:00,52.05,52.08,52.0,52.08,74500.0,39.8102,39.8332,39.772,39.8332,74500.0
2014-08-13 12:30:00,52.07,52.19,52.01,52.14,86600.0,39.8255,39.9173,39.7796,39.8791,86600.0
2014-08-13 13:00:00,52.14,52.33,52.11,52.32,184300.0,39.8791,40.0244,39.8561,40.0167,184300.0
2014-08-13 13:30:00,52.31,52.42,52.25,52.37,82300.0,40.0091,40.0932,39.9632,40.055,82300.0
2014-08-13 14:00:00,52.38,52.42,52.25,52.33,101000.0,40.0626,40.0932,39.9632,40.0244,101000.0
2014-08-13 14:30:00,52.33,52.5,52.32,52.48,145400.0,40.0244,40.1544,40.0167,40.1391,145400.0
2014-08-13 15:00:00,52.48,52.52,52.44,52.48,140000.0,40.1391,40.1697,40.1085,40.1391,140000.0
2014-08-13 15:30:00,52.49,52.5,52.36,52.49,327500.0,40.1468,40.1544,40.0473,40.1468,327500.0
2014-08-14 09:30:00,52.62,52.67,52.37,52.54,175300.0,40.2462,40.2844,40.055,40.185,175300.0
2014-08-14 10:00:00,52.55,52.57,52.36,52.39,84200.0,40.1927,40.208,40.0473,40.0703,84200.0
2014-08-14 10:30:00,52.4,52.62,52.4,52.59,122100.0,40.0779,40.2462,40.0779,40.2232,122100.0
2014-08-14 11:00:00,52.59,52.66,52.54,52.54,100700.0,40.2232,40.2768,40.185,40.185,100700.0
2014-08-14 11:30:00,52.55,52.57,52.44,52.54,53900.0,40.1927,40.208,40.1085,40.185,53900.0
2014-08-14 12:00:00,52.54,52.58,52.47,52.48,57800.0,40.185,40.2156,40.1315,40.1391,57800.0
2014-08-14 12:30:00,52.46,52.5,52.44,52.46,29900.0,40.1238,40.1544,40.1085,40.1238,29900.0
2014-08-14 13:00:00,52.45,52.52,52.43,52.46,49200.0,40.1162,40.1697,40.1009,40.1238,49200.0
2014-08-14 13:30:00,52.47,52.48,52.4,52.4,44200.0,40.1315,40.1391,40.0779,40.0779,44200.0
2014-08-14 14:00:00,52.41,52.41,52.14,52.16,194000.0,40.0856,40.0856,39.8791,39.8944,194000.0
2014-08-14 14:30:00,52.16,52.16,51.99,52.13,286300.0,39.8944,39.8944,39.7643,39.8714,286300.0
2014-08-14 15:00:00,52.13,52.16,52.11,52.14,83900.0,39.8714,39.8944,39.8561,39.8791,83900.0
2014-08-14 15:30:00,52.15,52.22,52.1,52.19,183000.0,39.8867,39.9403,39.8485,39.9173,183000.0
2014-08-15 09:30:00,52.53,52.53,52.08,52.42,245700.0,40.1774,40.1774,39.8332,40.0932,245700.0
2014-08-15 10:00:00,52.43,52.58,52.39,52.57,84100.0,40.1009,40.2156,40.0703,40.208,84100.0
2014-08-15 10:30:00,52.58,52.65,52.06,52.23,105800.0,40.2156,40.2691,39.8179,39.9479,105800.0
2014-08-15 11:00:00,52.23,52.31,52.12,52.14,77600.0,39.9479,40.0091,39.8638,39.8791,77600.0
2014-08-15 11:30:00,52.12,52.27,51.97,52.06,95400.0,39.8638,39.9785,39.749,39.8179,95400.0
2014-08-15 12:00:00,52.05,52.07,51.95,52.03,45000.0,39.8102,39.8255,39.7337,39.7949,45000.0
2014-08-15 12:30:00,52.04,52.06,51.98,51.98,41700.0,39.8026,39.8179,39.7567,39.7567,41700.0
2014-08-15 13:00:00,51.98,52.04,51.94,51.99,40100.0,39.7567,39.8026,39.7261,39.7643,40100.0
2014-08-15 13:30:00,51.99,52.04,51.96,51.97,52900.0,39.7643,39.8026,39.7414,39.749,52900.0
2014-08-15 14:00:00,51.97,52.08,51.97,52.05,72200.0,39.749,39.8332,39.749,39.8102,72200.0
2014-08-15 14:30:00,52.07,52.09,52.02,52.03,46900.0,39.8255,39.8408,39.7873,39.7949,46900.0
2014-08-15 15:00:00,52.03,52.04,51.96,52.0,78400.0,39.7949,39.8026,39.7414,39.772,78400.0
2014-08-15 15:30:00,51.99,52.04,51.94,52.0,226100.0,39.7643,39.8026,39.7261,39.772,226100.0
2014-08-18 09:30:00,52.34,52.96,52.31,52.81,209700.0,40.032,40.5062,40.0091,40.3915,209700.0
2014-08-18 10:00:00,52.82,53.06,52.8,53.03,183300.0,40.3992,40.5827,40.3839,40.5598,183300.0
2014-08-18 10:30:00,53.04,53.11,52.96,53.01,157900.0,40.5674,40.621,40.5062,40.5445,157900.0
2014-08-18 11:00:00,53.01,53.07,52.99,53.04,46900.0,40.5445,40.5904,40.5292,40.5674,46900.0
2014-08-18 11:30:00,53.05,53.12,53.04,53.09,50100.0,40.5751,40.6286,40.5674,40.6057,50100.0
2014-08-18 12:00:00,53.09,53.27,53.09,53.27,98500.0,40.6057,40.7433,40.6057,40.7433,98500.0
2014-08-18 12:30:00,53.27,53.64,53.26,53.47,554400.0,40.7433,41.0263,40.7357,40.8963,554400.0
2014-08-18 13:00:00,53.47,53.47,53.34,53.45,128000.0,40.8963,40.8963,40.7969,40.881,128000.0
2014-08-18 13:30:00,53.45,53.45,53.35,53.36,62800.0,40.881,40.881,40.8045,40.8122,62800.0
2014-08-18 14:00:00,53.37,53.44,53.36,53.4,74200.0,40.8198,40.8734,40.8122,40.8428,74200.0
2014-08-18 14:30:00,53.39,53.47,53.36,53.46,141100.0,40.8351,40.8963,40.8122,40.8887,141100.0
2014-08-18 15:00:00,53.47,53.6,53.46,53.5,141700.0,40.8963,40.9957,40.8887,40.9193,141700.0
2014-08-18 15:30:00,53.5,53.66,53.5,53.66,462100.0,40.9193,41.0416,40.9193,41.0416,462100.0
2014-08-19 09:30:00,53.81,54.15,53.63,54.02,240600.0,41.1564,41.4164,41.0187,41.317,240600.0
2014-08-19 10:00:00,54.0,54.2,53.99,54.18,127200.0,41.3017,41.4546,41.294,41.4394,127200.0
2014-08-19 10:30:00,54.18,54.24,54.13,54.14,120100.0,41.4394,41.4852,41.4011,41.4088,120100.0
2014-08-19 11:00:00,54.13,54.14,53.99,54.04,141100.0,41.4011,41.4088,41.294,41.3323,141100.0
2014-08-19 11:30:00,54.05,54.05,53.9,53.98,96700.0,41.3399,41.3399,41.2252,41.2864,96700.0
2014-08-19 12:00:00,53.98,54.04,53.91,54.04,62200.0,41.2864,41.3323,41.2328,41.3323,62200.0
2014-08-19 12:30:00,54.04,54.28,54.02,54.09,131900.0,41.3323,41.5158,41.317,41.3705,131900.0
2014-08-19 13:00:00,54.09,54.13,53.94,53.96,61800.0,41.3705,41.4011,41.2558,41.2711,61800.0
2014-08-19 13:30:00,53.96,53.98,53.9,53.94,109600.0,41.2711,41.2864,41.2252,41.2558,109600.0
2014-08-19 14:00:00,53.95,53.99,53.9,53.93,116700.0,41.2634,41.294,41.2252,41.2481,116700.0
2014-08-19 14:30:00,53.93,53.96,53.92,53.94,88500.0,41.2481,41.2711,41.2405,41.2558,88500.0
2014-08-19 15:00:00,53.95,54.0,53.94,54.0,105500.0,41.2634,41.3017,41.2558,41.3017,105500.0
2014-08-19 15:30:00,54.0,54.02,53.95,54.0,361500.0,41.3017,41.317,41.2634,41.3017,361500.0
2014-08-20 09:30:00,53.9,54.39,53.75,54.25,125100.0,41.2252,41.6,41.1105,41.4929,125100.0
2014-08-20 10:00:00,54.25,54.25,54.01,54.06,81400.0,41.4929,41.4929,41.3093,41.3476,81400.0
2014-08-20 10:30:00,54.07,54.14,54.01,54.03,147500.0,41.3552,41.4088,41.3093,41.3246,147500.0
2014-08-20 11:00:00,54.03,54.08,53.99,54.02,38900.0,41.3246,41.3629,41.294,41.317,38900.0
2014-08-20 11:30:00,54.04,54.15,54.03,54.09,59700.0,41.3323,41.4164,41.3246,41.3705,59700.0
2014-08-20 12:00:00,54.09,54.09,54.0,54.09,31000.0,41.3705,41.3705,41.3017,41.3705,31000.0
2014-08-20 12:30:00,54.1,54.1,54.04,54.04,25200.0,41.3782,41.3782,41.3323,41.3323,25200.0
2014-08-20 13:00:00,54.04,54.23,54.04,54.17,43100.0,41.3323,41.4776,41.3323,41.4317,43100.0
2014-08-20 13:30:00,54.17,54.17,54.07,54.09,40200.0,41.4317,41.4317,41.3552,41.3705,40200.0
2014-08-20 14:00:00,54.08,54.09,53.86,53.99,94700.0,41.3629,41.3705,41.1946,41.294,94700.0
2014-08-20 14:30:00,53.99,54.21,53.99,54.2,65100.0,41.294,41.4623,41.294,41.4546,65100.0
2014-08-20 15:00:00,54.2,54.25,54.16,54.18,95900.0,41.4546,41.4929,41.4241,41.4394,95900.0
2014-08-20 15:30:00,54.19,54.19,54.05,54.06,161900.0,41.447,41.447,41.3399,41.3476,161900.0
2014-08-21 09:30:00,53.95,53.95,53.59,53.77,107900.0,41.2634,41.2634,40.9881,41.1258,107900.0
2014-08-21 10:00:00,53.79,53.82,53.61,53.71,101600.0,41.1411,41.164,41.0034,41.0799,101600.0
2014-08-21 10:30:00,53.71,53.9,53.69,53.75,74100.0,41.0799,41.2252,41.0646,41.1105,74100.0
2014-08-21 11:00:00,53.75,53.88,53.75,53.79,53300.0,41.1105,41.2099,41.1105,41.1411,53300.0
2014-08-21 11:30:00,53.8,53.92,53.76,53.85,32100.0,41.1487,41.2405,41.1181,41.187,32100.0
2014-08-21 12:00:00,53.84,53.89,53.81,53.82,33500.0,41.1793,41.2175,41.1564,41.164,33500.0
2014-08-21 12:30:00,53.82,53.83,53.75,53.79,38500.0,41.164,41.1717,41.1105,41.1411,38500.0
2014-08-21 13:00:00,53.8,54.01,53.77,54.01,61100.0,41.1487,41.3093,41.1258,41.3093,61100.0
2014-08-21 13:30:00,54.01,54.02,53.93,53.95,94600.0,41.3093,41.317,41.2481,41.2634,94600.0
2014-08-21 14:00:00,53.94,53.96,53.81,53.81,63800.0,41.2558,41.2711,41.1564,41.1564,63800.0
2014-08-21 14:30:00,53.81,53.83,53.74,53.78,76300.0,41.1564,41.1717,41.1028,41.1334,76300.0
2014-08-21 15:00:00,53.77,53.8,53.71,53.73,72200.0,41.1258,41.1487,41.0799,41.0952,72200.0
2014-08-21 15:30:00,53.72,53.75,53.7,53.74,172200.0,41.0875,41.1105,41.0722,41.1028,172200.0
2014-08-22 09:30:00,53.59,53.84,53.53,53.75,81900.0,40.9881,41.1793,40.9422,41.1105,81900.0
2014-08-22 10:00:00,53.75,53.81,53.62,53.68,63900.0,41.1105,41.1564,41.011,41.0569,63900.0
2014-08-22 10:30:00,53.66,53.72,53.48,53.52,60100.0,41.0416,41.0875,40.904,40.9346,60100.0
2014-08-22 11:00:00,53.52,53.74,53.47,53.72,72000.0,40.9346,41.1028,40.8963,41.0875,72000.0
2014-08-22 11:30:00,53.69,53.75,53.67,53.74,30700.0,41.0646,41.1105,41.0493,41.1028,30700.0
2014-08-22 12:00:00,53.75,53.92,53.74,53.89,44700.0,41.1105,41.2405,41.1028,41.2175,44700.0
2014-08-22 12:30:00,53.9,53.9,53.77,53.79,31200.0,41.2252,41.2252,41.1258,41.1411,31200.0
2014-08-22 13:00:00,53.79,53.81,53.73,53.73,59800.0,41.1411,41.1564,41.0952,41.0952,59800.0
2014-08-22 13:30:00,53.75,53.78,53.71,53.73,62100.0,41.1105,41.1334,41.0799,41.0952,62100.0
2014-08-22 14:00:00,53.74,53.74,53.64,53.66,81000.0,41.1028,41.1028,41.0263,41.0416,81000.0
2014-08-22 14:30:00,53.66,53.71,53.63,53.69,71600.0,41.0416,41.0799,41.0187,41.0646,71600.0
2014-08-22 15:00:00,53.68,53.83,53.68,53.79,58300.0,41.0569,41.1717,41.0569,41.1411,58300.0
2014-08-22 15:30:00,53.79,53.79,53.68,53.75,154000.0,41.1411,41.1411,41.0569,41.1105,154000.0
2014-08-25 09:30:00,54.06,54.3,54.01,54.26,124100.0,41.3476,41.5311,41.3093,41.5005,124100.0
2014-08-25 10:00:00,54.25,54.25,54.1,54.16,70100.0,41.4929,41.4929,41.3782,41.4241,70100.0
2014-08-25 10:30:00,54.17,54.26,54.15,54.18,51500.0,41.4317,41.5005,41.4164,41.4394,51500.0
2014-08-25 11:00:00,54.18,54.22,54.13,54.13,50300.0,41.4394,41.4699,41.4011,41.4011,50300.0
2014-08-25 11:30:00,54.11,54.26,54.11,54.18,87300.0,41.3858,41.5005,41.3858,41.4394,87300.0
2014-08-25 12:00:00,54.19,54.2,54.16,54.18,41800.0,41.447,41.4546,41.4241,41.4394,41800.0
2014-08-25 12:30:00,54.18,54.18,54.04,54.04,30000.0,41.4394,41.4394,41.3323,41.3323,30000.0
2014-08-25 13:00:00,54.03,54.08,54.02,54.05,25200.0,41.3246,41.3629,41.317,41.3399,25200.0
2014-08-25 13:30:00,54.06,54.08,53.93,53.93,73100.0,41.3476,41.3629,41.2481,41.2481,73100.0
2014-08-25 14:00:00,53.94,53.94,53.81,53.83,39200.0,41.2558,41.2558,41.1564,41.1717,39200.0
2014-08-25 14:30:00,53.82,53.91,53.81,53.91,27800.0,41.164,41.2328,41.1564,41.2328,27800.0
2014-08-25 15:00:00,53.9,53.98,53.9,53.95,44500.0,41.2252,41.2864,41.2252,41.2634,44500.0
2014-08-25 15:30:00,53.96,54.04,53.96,54.04,101900.0,41.2711,41.3323,41.2711,41.3323,101900.0
2014-08-26 09:30:00,54.17,54.4,54.11,54.33,64000.0,41.4317,41.6076,41.3858,41.5541,64000.0
2014-08-26 10:00:00,54.31,54.45,54.24,54.36,46700.0,41.5388,41.6459,41.4852,41.577,46700.0
2014-08-26 10:30:00,54.35,54.47,54.28,54.46,71600.0,41.5694,41.6612,41.5158,41.6535,71600.0
2014-08-26 11:00:00,54.46,54.5,54.38,54.5,49500.0,41.6535,41.6841,41.5923,41.6841,49500.0
2014-08-26 11:30:00,54.48,54.53,54.45,54.46,48300.0,41.6688,41.707,41.6459,41.6535,48300.0
2014-08-26 12:00:00,54.48,54.57,54.44,54.47,46600.0,41.6688,41.7376,41.6382,41.6612,46600.0
2014-08-26 12:30:00,54.47,54.52,54.41,54.43,66600.0,41.6612,41.6994,41.6153,41.6306,66600.0
2014-08-26 13:00:00,54.44,54.48,54.4,54.41,33500.0,41.6382,41.6688,41.6076,41.6153,33500.0
2014-08-26 13:30:00,54.41,54.45,54.41,54.43,25200.0,41.6153,41.6459,41.6153,41.6306,25200.0
2014-08-26 14:00:00,54.44,54.52,54.44,54.46,52800.0,41.6382,41.6994,41.6382,41.6535,52800.0
2014-08-26 14:30:00,54.47,54.6,54.43,54.6,54700.0,41.6612,41.7606,41.6306,41.7606,54700.0
2014-08-26 15:00:00,54.59,54.6,54.4,54.41,66200.0,41.7529,41.7606,41.6076,41.6153,66200.0
2014-08-26 15:30:00,54.4,54.43,54.34,54.36,176200.0,41.6076,41.6306,41.5617,41.577,176200.0
2014-08-27 09:30:00,54.36,54.6,54.04,54.19,54100.0,41.577,41.7606,41.3323,41.447,54100.0
2014-08-27 10:00:00,54.19,54.21,54.04,54.13,36400.0,41.447,41.4623,41.3323,41.4011,36400.0
2014-08-27 10:30:00,54.1,54.21,54.09,54.18,35500.0,41.3782,41.4623,41.3705,41.4394,35500.0
2014-08-27 11:00:00,54.19,54.3,54.19,54.28,42200.0,41.447,41.5311,41.447,41.5158,42200.0
2014-08-27 11:30:00,54.27,54.32,54.22,54.28,42800.0,41.5082,41.5464,41.4699,41.5158,42800.0
2014-08-27 12:00:00,54.29,54.34,54.28,54.32,33100.0,41.5235,41.5617,41.5158,41.5464,33100.0
2014-08-27 12:30:00,54.33,54.47,54.33,54.41,50600.0,41.5541,41.6612,41.5541,41.6153,50600.0
2014-08-27 13:00:00,54.42,54.44,54.34,54.34,51800.0,41.6229,41.6382,41.5617,41.5617,51800.0
2014-08-27 13:30:00,54.35,54.4,54.3,54.35,61000.0,41.5694,41.6076,41.5311,41.5694,61000.0
2014-08-27 14:00:00,54.35,54.38,54.32,54.36,42900.0,41.5694,41.5923,41.5464,41.577,42900.0
2014-08-27 14:30:00,54.36,54.37,54.26,54.26,51500.0,41.577,41.5847,41.5005,41.5005,51500.0
2014-08-27 15:00:00,54.26,54.28,54.2,54.25,42300.0,41.5005,41.5158,41.4546,41.4929,42300.0
2014-08-27 15:30:00,54.23,54.32,54.23,54.3,115100.0,41.4776,41.5464,41.4776,41.5311,115100.0
2014-08-28 09:30:00,53.84,53.97,53.54,53.82,153800.0,41.1793,41.2787,40.9499,41.164,153800.0
2014-08-28 10:00:00,53.83,53.95,53.7,53.84,77400.0,41.1717,41.2634,41.0722,41.1793,77400.0
2014-08-28 10:30:00,53.84,53.85,53.76,53.83,24300.0,41.1793,41.187,41.1181,41.1717,24300.0
2014-08-28 11:00:00,53.84,53.95,53.83,53.91,29200.0,41.1793,41.2634,41.1717,41.2328,29200.0
2014-08-28 11:30:00,53.91,54.0,53.9,53.96,32700.0,41.2328,41.3017,41.2252,41.2711,32700.0
2014-08-28 12:00:00,53.95,54.01,53.92,53.96,48800.0,41.2634,41.3093,41.2405,41.2711,48800.0
2014-08-28 12:30:00,53.97,53.99,53.89,53.98,29500.0,41.2787,41.294,41.2175,41.2864,29500.0
2014-08-28 13:00:00,53.98,53.99,53.93,53.97,22900.0,41.2864,41.294,41.2481,41.2787,22900.0
2014-08-28 13:30:00,53.97,53.98,53.92,53.93,17600.0,41.2787,41.2864,41.2405,41.2481,17600.0
2014-08-28 14:00:00,53.92,53.98,53.9,53.97,29600.0,41.2405,41.2864,41.2252,41.2787,29600.0
2014-08-28 14:30:00,53.96,53.98,53.94,53.96,30800.0,41.2711,41.2864,41.2558,41.2711,30800.0
2014-08-28 15:00:00,53.97,54.01,53.94,53.97,37600.0,41.2787,41.3093,41.2558,41.2787,37600.0
2014-08-28 15:30:00,53.98,54.0,53.93,53.95,124600.0,41.2864,41.3017,41.2481,41.2634,124600.0
2014-08-29 09:30:00,54.15,54.24,54.0,54.16,59600.0,41.4164,41.4852,41.3017,41.4241,59600.0
2014-08-29 10:00:00,54.15,54.18,53.91,53.94,35700.0,41.4164,41.4394,41.2328,41.2558,35700.0
2014-08-29 10:30:00,53.92,54.11,53.92,54.11,38100.0,41.2405,41.3858,41.2405,41.3858,38100.0
2014-08-29 11:00:00,54.13,54.31,54.12,54.26,40100.0,41.4011,41.5388,41.3935,41.5005,40100.0
2014-08-29 11:30:00,54.25,54.29,54.23,54.29,23700.0,41.4929,41.5235,41.4776,41.5235,23700.0
2014-08-29 12:00:00,54.29,54.29,54.12,54.15,25300.0,41.5235,41.5235,41.3935,41.4164,25300.0
2014-08-29 12:30:00,54.16,54.26,54.16,54.23,32800.0,41.4241,41.5005,41.4241,41.4776,32800.0
2014-08-29 13:00:00,54.22,54.22,54.11,54.13,11300.0,41.4699,41.4699,41.3858,41.4011,11300.0
2014-08-29 13:30:00,54.14,54.17,54.12,54.17,14000.0,41.4088,41.4317,41.3935,41.4317,14000.0
2014-08-29 14:00:00,54.18,54.22,54.14,54.18,13600.0,41.4394,41.4699,41.4088,41.4394,13600.0
2014-08-29 14:30:00,54.18,54.19,54.11,54.11,12600.0,41.4394,41.447,41.3858,41.3858,12600.0
2014-08-29 15:00:00,54.11,54.18,54.09,54.16,37500.0,41.3858,41.4394,41.3705,41.4241,37500.0
2014-08-29 15:30:00,54.16,54.38,54.16,54.3,192700.0,41.4241,41.5923,41.4241,41.5311,192700.0
2014-09-02 09:30:00,54.32,54.45,54.14,54.21,91000.0,41.5464,41.6459,41.4088,41.4623,91000.0
2014-09-02 10:00:00,54.22,54.27,54.07,54.24,84900.0,41.4699,41.5082,41.3552,41.4852,84900.0
2014-09-02 10:30:00,54.24,54.39,54.22,54.36,66100.0,41.4852,41.6,41.4699,41.577,66100.0
2014-09-02 11:00:00,54.35,54.36,54.14,54.15,34200.0,41.5694,41.577,41.4088,41.4164,34200.0
2014-09-02 11:30:00,54.14,54.25,54.05,54.09,104000.0,41.4088,41.4929,41.3399,41.3705,104000.0
2014-09-02 12:00:00,54.1,54.17,54.09,54.12,22100.0,41.3782,41.4317,41.3705,41.3935,22100.0
2014-09-02 12:30:00,54.11,54.11,53.95,53.95,39700.0,41.3858,41.3858,41.2634,41.2634,39700.0
2014-09-02 13:00:00,53.95,54.05,53.91,54.01,38200.0,41.2634,41.3399,41.2328,41.3093,38200.0
2014-09-02 13:30:00,54.01,54.09,53.95,54.08,53300.0,41.3093,41.3705,41.2634,41.3629,53300.0
2014-09-02 14:00:00,54.07,54.17,54.07,54.11,45500.0,41.3552,41.4317,41.3552,41.3858,45500.0
2014-09-02 14:30:00,54.12,54.15,54.07,54.1,74900.0,41.3935,41.4164,41.3552,41.3782,74900.0
2014-09-02 15:00:00,54.1,54.13,54.05,54.06,137900.0,41.3782,41.4011,41.3399,41.3476,137900.0
2014-09-02 15:30:00,54.06,54.06,53.91,53.91,383800.0,41.3476,41.3476,41.2328,41.2328,383800.0
2014-09-03 09:30:00,54.51,55.15,54.51,55.15,184000.0,41.6918,42.1813,41.6918,42.1813,184000.0
2014-09-03 10:00:00,55.16,55.21,54.94,55.03,104500.0,42.1889,42.2271,42.0206,42.0895,104500.0
2014-09-03 10:30:00,55.03,55.13,55.01,55.12,105500.0,42.0895,42.166,42.0742,42.1583,105500.0
2014-09-03 11:00:00,55.12,55.18,55.02,55.08,189600.0,42.1583,42.2042,42.0818,42.1277,189600.0
2014-09-03 11:30:00,55.07,55.08,54.84,54.87,51900.0,42.1201,42.1277,41.9442,41.9671,51900.0
2014-09-03 12:00:00,54.87,55.16,54.85,55.13,75500.0,41.9671,42.1889,41.9518,42.166,75500.0
2014-09-03 12:30:00,55.13,55.2,55.04,55.1,76000.0,42.166,42.2195,42.0971,42.143,76000.0
2014-09-03 13:00:00,55.1,55.21,55.05,55.21,70700.0,42.143,42.2271,42.1048,42.2271,70700.0
2014-09-03 13:30:00,55.21,55.26,55.1,55.14,38500.0,42.2271,42.2654,42.143,42.1736,38500.0
2014-09-03 14:00:00,55.14,55.14,55.05,55.08,51900.0,42.1736,42.1736,42.1048,42.1277,51900.0
2014-09-03 14:30:00,55.09,55.13,54.98,55.01,61900.0,42.1354,42.166,42.0512,42.0742,61900.0
2014-09-03 15:00:00,55.01,55.06,54.95,54.97,84100.0,42.0742,42.1124,42.0283,42.0436,84100.0
2014-09-03 15:30:00,54.98,55.05,54.96,55.02,417000.0,42.0512,42.1048,42.0359,42.0818,417000.0
2014-09-04 09:30:00,55.0,55.41,54.97,55.39,81600.0,42.0665,42.3801,42.0436,42.3648,81600.0
2014-09-04 10:00:00,55.4,55.59,55.35,55.56,107400.0,42.3725,42.5178,42.3342,42.4948,107400.0
2014-09-04 10:30:00,55.56,55.79,55.52,55.76,121300.0,42.4948,42.6708,42.4642,42.6478,121300.0
2014-09-04 11:00:00,55.76,55.96,55.76,55.79,187600.0,42.6478,42.8008,42.6478,42.6708,187600.0
2014-09-04 11:30:00,55.79,55.87,55.67,55.86,239100.0,42.6708,42.7319,42.579,42.7243,239100.0
2014-09-04 12:00:00,55.85,55.95,55.8,55.86,146600.0,42.7166,42.7931,42.6784,42.7243,146600.0
2014-09-04 12:30:00,55.87,55.93,55.83,55.92,65700.0,42.7319,42.7778,42.7013,42.7702,65700.0
2014-09-04 13:00:00,55.92,55.96,55.89,55.9,90200.0,42.7702,42.8008,42.7472,42.7549,90200.0
2014-09-04 13:30:00,55.9,56.0,55.89,55.99,74200.0,42.7549,42.8314,42.7472,42.8237,74200.0
2014-09-04 14:00:00,55.99,56.09,55.99,56.01,118400.0,42.8237,42.9002,42.8237,42.839,118400.0
2014-09-04 14:30:00,56.01,56.05,55.87,55.89,130800.0,42.839,42.8696,42.7319,42.7472,130800.0
2014-09-04 15:00:00,55.88,55.88,55.72,55.81,210700.0,42.7396,42.7396,42.6172,42.6861,210700.0
2014-09-04 15:30:00,55.82,55.83,55.72,55.79,406300.0,42.6937,42.7013,42.6172,42.6708,406300.0
2014-09-05 09:30:00,55.69,55.8,55.48,55.77,115700.0,42.5943,42.6784,42.4337,42.6555,115700.0
2014-09-05 10:00:00,55.78,55.8,55.63,55.65,76200.0,42.6631,42.6784,42.5484,42.5637,76200.0
2014-09-05 10:30:00,55.65,55.78,55.63,55.69,78800.0,42.5637,42.6631,42.5484,42.5943,78800.0
2014-09-05 11:00:00,55.68,55.79,55.65,55.78,62900.0,42.5866,42.6708,42.5637,42.6631,62900.0
2014-09-05 11:30:00,55.79,55.94,55.78,55.91,48500.0,42.6708,42.7855,42.6631,42.7625,48500.0
2014-09-05 12:00:00,55.91,55.93,55.8,55.89,32100.0,42.7625,42.7778,42.6784,42.7472,32100.0
2014-09-05 12:30:00,55.88,56.06,55.86,56.04,60000.0,42.7396,42.8773,42.7243,42.862,60000.0
2014-09-05 13:00:00,56.03,56.07,55.97,56.04,85800.0,42.8543,42.8849,42.8084,42.862,85800.0
2014-09-05 13:30:00,56.02,56.02,55.94,56.0,66500.0,42.8467,42.8467,42.7855,42.8314,66500.0
2014-09-05 14:00:00,55.99,56.07,55.98,56.01,43100.0,42.8237,42.8849,42.8161,42.839,43100.0
2014-09-05 14:30:00,56.01,56.02,55.9,55.97,89800.0,42.839,42.8467,42.7549,42.8084,89800.0
2014-09-05 15:00:00,55.97,55.98,55.87,55.9,67400.0,42.8084,42.8161,42.7319,42.7549,67400.0
2014-09-05 15:30:00,55.89,56.03,55.83,56.02,176500.0,42.7472,42.8543,42.7013,42.8467,176500.0
2014-09-08 09:30:00,56.0,56.02,55.71,55.95,58200.0,42.8314,42.8467,42.6096,42.7931,58200.0
2014-09-08 10:00:00,55.96,56.05,55.68,55.97,231500.0,42.8008,42.8696,42.5866,42.8084,231500.0
2014-09-08 10:30:00,55.96,55.97,55.84,55.96,105200.0,42.8008,42.8084,42.709,42.8008,105200.0
2014-09-08 11:00:00,55.96,56.03,55.91,55.99,67800.0,42.8008,42.8543,42.7625,42.8237,67800.0
2014-09-08 11:30:00,55.99,56.02,55.92,55.94,84400.0,42.8237,42.8467,42.7702,42.7855,84400.0
2014-09-08 12:00:00,55.95,55.97,55.81,55.84,69800.0,42.7931,42.8084,42.6861,42.709,69800.0
2014-09-08 12:30:00,55.82,55.84,55.73,55.76,27300.0,42.6937,42.709,42.6249,42.6478,27300.0
2014-09-08 13:00:00,55.75,55.76,55.56,55.56,43900.0,42.6402,42.6478,42.4948,42.4948,43900.0
2014-09-08 13:30:00,55.56,55.57,55.27,55.31,148800.0,42.4948,42.5025,42.273,42.3036,148800.0
2014-09-08 14:00:00,55.3,55.31,55.23,55.25,80900.0,42.296,42.3036,42.2424,42.2577,80900.0
2014-09-08 14:30:00,55.25,55.3,55.14,55.24,132800.0,42.2577,42.296,42.1736,42.2501,132800.0
2014-09-08 15:00:00,55.25,55.42,55.25,55.38,122000.0,42.2577,42.3878,42.2577,42.3572,122000.0
2014-09-08 15:30:00,55.38,55.51,55.38,55.44,186400.0,42.3572,42.4566,42.3572,42.4031,186400.0
2014-09-09 09:30:00,55.38,55.6,55.02,55.05,108500.0,42.3572,42.5254,42.0818,42.1048,108500.0
2014-09-09 10:00:00,55.07,55.33,55.01,55.25,156600.0,42.1201,42.3189,42.0742,42.2577,156600.0
2014-09-09 10:30:00,55.27,55.37,55.14,55.33,88600.0,42.273,42.3495,42.1736,42.3189,88600.0
2014-09-09 11:00:00,55.32,55.59,55.29,55.42,28800.0,42.3113,42.5178,42.2883,42.3878,28800.0
2014-09-09 11:30:00,55.41,55.52,55.39,55.51,115900.0,42.3801,42.4642,42.3648,42.4566,115900.0
2014-09-09 12:00:00,55.51,55.57,55.4,55.55,62900.0,42.4566,42.5025,42.3725,42.4872,62900.0
2014-09-09 12:30:00,55.55,55.55,55.39,55.41,47200.0,42.4872,42.4872,42.3648,42.3801,47200.0
2014-09-09 13:00:00,55.41,55.45,55.3,55.38,44300.0,42.3801,42.4107,42.296,42.3572,44300.0
2014-09-09 13:30:00,55.38,55.51,55.35,55.44,27400.0,42.3572,42.4566,42.3342,42.4031,27400.0
2014-09-09 14:00:00,55.45,55.46,55.2,55.22,32800.0,42.4107,42.4184,42.2195,42.2348,32800.0
2014-09-09 14:30:00,55.23,55.27,55.12,55.17,101500.0,42.2424,42.273,42.1583,42.1965,101500.0
2014-09-09 15:00:00,55.16,55.19,54.99,55.12,142700.0,42.1889,42.2118,42.0589,42.1583,142700.0
2014-09-09 15:30:00,55.11,55.2,55.09,55.19,149400.0,42.1507,42.2195,42.1354,42.2118,149400.0
2014-09-10 09:30:00,55.19,55.28,54.59,54.74,199000.0,42.2118,42.2807,41.7529,41.8677,199000.0
2014-09-10 10:00:00,54.74,54.82,54.57,54.74,83700.0,41.8677,41.9289,41.7376,41.8677,83700.0
2014-09-10 10:30:00,54.76,54.78,54.58,54.6,67600.0,41.883,41.8983,41.7453,41.7606,67600.0
2014-09-10 11:00:00,54.6,54.76,54.58,54.69,53500.0,41.7606,41.883,41.7453,41.8294,53500.0
2014-09-10 11:30:00,54.7,54.73,54.59,54.71,39000.0,41.8371,41.86,41.7529,41.8447,39000.0
2014-09-10 12:00:00,54.71,54.91,54.66,54.91,37800.0,41.8447,41.9977,41.8065,41.9977,37800.0
2014-09-10 12:30:00,54.92,55.02,54.82,54.84,67600.0,42.0053,42.0818,41.9289,41.9442,67600.0
2014-09-10 13:00:00,54.84,54.98,54.84,54.9,49700.0,41.9442,42.0512,41.9442,41.99,49700.0
2014-09-10 13:30:00,54.91,54.92,54.78,54.78,60900.0,41.9977,42.0053,41.8983,41.8983,60900.0
2014-09-10 14:00:00,54.8,54.82,54.71,54.72,43100.0,41.9136,41.9289,41.8447,41.8524,43100.0
2014-09-10 14:30:00,54.71,54.72,54.66,54.69,47200.0,41.8447,41.8524,41.8065,41.8294,47200.0
2014-09-10 15:00:00,54.69,54.83,54.69,54.78,58600.0,41.8294,41.9365,41.8294,41.8983,58600.0
2014-09-10 15:30:00,54.78,54.87,54.77,54.86,115600.0,41.8983,41.9671,41.8906,41.9594,115600.0
2014-09-11 09:30:00,54.68,55.03,54.64,54.96,78400.0,41.8218,42.0895,41.7912,42.0359,78400.0
2014-09-11 10:00:00,54.95,55.0,54.84,54.9,59700.0,42.0283,42.0665,41.9442,41.99,59700.0
2014-09-11 10:30:00,54.9,54.91,54.76,54.91,50200.0,41.99,41.9977,41.883,41.9977,50200.0
2014-09-11 11:00:00,54.95,55.03,54.94,54.95,38900.0,42.0283,42.0895,42.0206,42.0283,38900.0
2014-09-11 11:30:00,54.95,54.99,54.91,54.94,27800.0,42.0283,42.0589,41.9977,42.0206,27800.0
2014-09-11 12:00:00,54.94,54.99,54.87,54.97,26700.0,42.0206,42.0589,41.9671,42.0436,26700.0
2014-09-11 12:30:00,54.99,55.01,54.9,54.92,32900.0,42.0589,42.0742,41.99,42.0053,32900.0
2014-09-11 13:00:00,54.91,54.97,54.85,54.88,28400.0,41.9977,42.0436,41.9518,41.9747,28400.0
2014-09-11 13:30:00,54.88,54.94,54.87,54.9,85800.0,41.9747,42.0206,41.9671,41.99,85800.0
2014-09-11 14:00:00,54.91,55.02,54.89,55.01,93000.0,41.9977,42.0818,41.9824,42.0742,93000.0
2014-09-11 14:30:00,55.02,55.05,54.97,55.02,49300.0,42.0818,42.1048,42.0436,42.0818,49300.0
2014-09-11 15:00:00,55.02,55.1,54.95,55.08,43300.0,42.0818,42.143,42.0283,42.1277,43300.0
2014-09-11 15:30:00,55.07,55.16,55.01,55.15,143500.0,42.1201,42.1889,42.0742,42.1813,143500.0
2014-09-12 09:30:00,55.01,55.17,54.8,54.86,62000.0,42.0742,42.1965,41.9136,41.9594,62000.0
2014-09-12 10:00:00,54.87,54.93,54.72,54.84,94900.0,41.9671,42.013,41.8524,41.9442,94900.0
2014-09-12 10:30:00,54.82,54.92,54.73,54.84,83300.0,41.9289,42.0053,41.86,41.9442,83300.0
2014-09-12 11:00:00,54.84,54.9,54.77,54.8,102900.0,41.9442,41.99,41.8906,41.9136,102900.0
2014-09-12 11:30:00,54.79,55.02,54.76,54.97,113000.0,41.9059,42.0818,41.883,42.0436,113000.0
2014-09-12 12:00:00,54.96,54.99,54.89,54.94,51900.0,42.0359,42.0589,41.9824,42.0206,51900.0
2014-09-12 12:30:00,54.93,55.02,54.84,55.0,140200.0,42.013,42.0818,41.9442,42.0665,140200.0
2014-09-12 13:00:00,54.99,55.08,54.81,54.86,156200.0,42.0589,42.1277,41.9212,41.9594,156200.0
2014-09-12 13:30:00,54.82,54.86,54.76,54.79,55200.0,41.9289,41.9594,41.883,41.9059,55200.0
2014-09-12 14:00:00,54.78,54.88,54.76,54.77,69100.0,41.8983,41.9747,41.883,41.8906,69100.0
2014-09-12 14:30:00,54.77,54.85,54.74,54.79,76900.0,41.8906,41.9518,41.8677,41.9059,76900.0
2014-09-12 15:00:00,54.79,54.9,54.75,54.86,98000.0,41.9059,41.99,41.8753,41.9594,98000.0
2014-09-12 15:30:00,54.87,54.98,54.87,54.98,264700.0,41.9671,42.0512,41.9671,42.0512,264700.0
2014-09-15 09:30:00,55.75,56.58,55.5,55.96,499400.0,42.6402,43.275,42.4489,42.8008,499400.0
2014-09-15 10:00:00,55.95,56.26,55.91,56.26,162300.0,42.7931,43.0302,42.7625,43.0302,162300.0
2014-09-15 10:30:00,56.25,56.3,56.04,56.13,194200.0,43.0226,43.0608,42.862,42.9308,194200.0
2014-09-15 11:00:00,56.12,56.13,55.77,55.85,111300.0,42.9232,42.9308,42.6555,42.7166,111300.0
2014-09-15 11:30:00,55.84,55.84,55.49,55.5,150400.0,42.709,42.709,42.4413,42.4489,150400.0
2014-09-15 12:00:00,55.51,55.62,55.47,55.54,94800.0,42.4566,42.5407,42.426,42.4795,94800.0
2014-09-15 12:30:00,55.54,55.59,55.37,55.59,92000.0,42.4795,42.5178,42.3495,42.5178,92000.0
2014-09-15 13:00:00,55.58,55.6,55.34,55.38,128600.0,42.5101,42.5254,42.3266,42.3572,128600.0
2014-09-15 13:30:00,55.38,55.45,55.37,55.37,59200.0,42.3572,42.4107,42.3495,42.3495,59200.0
2014-09-15 14:00:00,55.37,55.58,55.34,55.57,108400.0,42.3495,42.5101,42.3266,42.5025,108400.0
2014-09-15 14:30:00,55.57,55.68,55.34,55.39,132300.0,42.5025,42.5866,42.3266,42.3648,132300.0
2014-09-15 15:00:00,55.39,55.48,55.25,55.47,169700.0,42.3648,42.4337,42.2577,42.426,169700.0
2014-09-15 15:30:00,55.47,55.47,55.34,55.35,311100.0,42.426,42.426,42.3266,42.3342,311100.0
2014-09-16 09:30:00,55.07,55.54,54.92,55.49,105400.0,42.1201,42.4795,42.0053,42.4413,105400.0
2014-09-16 10:00:00,55.5,55.73,55.47,55.52,103000.0,42.4489,42.6249,42.426,42.4642,103000.0
2014-09-16 10:30:00,55.5,55.54,55.41,55.42,52600.0,42.4489,42.4795,42.3801,42.3878,52600.0
2014-09-16 11:00:00,55.41,55.56,55.37,55.56,80500.0,42.3801,42.4948,42.3495,42.4948,80500.0
2014-09-16 11:30:00,55.57,55.88,55.56,55.81,185300.0,42.5025,42.7396,42.4948,42.6861,185300.0
2014-09-16 12:00:00,55.81,55.83,55.7,55.79,91000.0,42.6861,42.7013,42.6019,42.6708,91000.0
2014-09-16 12:30:00,55.8,55.85,55.65,55.66,71500.0,42.6784,42.7166,42.5637,42.5713,71500.0
2014-09-16 13:00:00,55.67,55.79,55.67,55.75,60200.0,42.579,42.6708,42.579,42.6402,60200.0
2014-09-16 13:30:00,55.76,55.82,55.71,55.77,113300.0,42.6478,42.6937,42.6096,42.6555,113300.0
2014-09-16 14:00:00,55.76,55.82,55.72,55.77,64400.0,42.6478,42.6937,42.6172,42.6555,64400.0
2014-09-16 14:30:00,55.77,55.85,55.76,55.77,160600.0,42.6555,42.7166,42.6478,42.6555,160600.0
2014-09-16 15:00:00,55.78,55.86,55.7,55.7,110200.0,42.6631,42.7243,42.6019,42.6019,110200.0
2014-09-16 15:30:00,55.71,55.76,55.62,55.63,304800.0,42.6096,42.6478,42.5407,42.5484,304800.0
2014-09-17 09:30:00,57.9,58.76,57.25,58.27,706400.0,44.2846,44.9423,43.7874,44.5676,706400.0
2014-09-17 10:00:00,58.26,58.28,57.61,57.74,593800.0,44.5599,44.5752,44.0628,44.1622,593800.0
2014-09-17 10:30:00,57.73,57.86,57.48,57.52,478300.0,44.1546,44.254,43.9633,43.9939,478300.0
2014-09-17 11:00:00,57.52,57.63,57.48,57.56,230500.0,43.9939,44.0781,43.9633,44.0245,230500.0
2014-09-17 11:30:00,57.56,57.84,57.55,57.74,217600.0,44.0245,44.2387,44.0169,44.1622,217600.0
2014-09-17 12:00:00,57.75,57.87,57.64,57.74,177300.0,44.1699,44.2616,44.0857,44.1622,177300.0
2014-09-17 12:30:00,57.75,58.25,57.74,58.13,261300.0,44.1699,44.5523,44.1622,44.4605,261300.0
2014-09-17 13:00:00,58.13,58.28,58.09,58.1,257300.0,44.4605,44.5752,44.4299,44.4375,257300.0
2014-09-17 13:30:00,58.1,58.11,57.86,57.87,311800.0,44.4375,44.4452,44.254,44.2616,311800.0
2014-09-17 14:00:00,57.89,58.14,57.58,58.13,348000.0,44.2769,44.4681,44.0398,44.4605,348000.0
2014-09-17 14:30:00,58.14,58.26,57.99,58.24,489000.0,44.4681,44.5599,44.3534,44.5446,489000.0
2014-09-17 15:00:00,58.23,58.3,57.82,58.04,373000.0,44.537,44.5905,44.2234,44.3917,373000.0
2014-09-17 15:30:00,58.05,58.09,57.74,57.81,1075800.0,44.3993,44.4299,44.1622,44.2157,1075800.0
2014-09-18 09:30:00,58.3,58.34,57.93,58.0,320500.0,44.5905,44.6211,44.3075,44.3611,320500.0
2014-09-18 10:00:00,58.01,58.09,57.93,57.93,201100.0,44.3687,44.4299,44.3075,44.3075,201100.0
2014-09-18 10:30:00,57.93,58.11,57.77,57.78,192800.0,44.3075,44.4452,44.1851,44.1928,192800.0
2014-09-18 11:00:00,57.79,57.87,57.7,57.74,194200.0,44.2004,44.2616,44.1316,44.1622,194200.0
2014-09-18 11:30:00,57.73,57.78,57.63,57.64,141600.0,44.1546,44.1928,44.0781,44.0857,141600.0
2014-09-18 12:00:00,57.65,57.7,57.63,57.68,109700.0,44.0934,44.1316,44.0781,44.1163,109700.0
2014-09-18 12:30:00,57.68,57.69,57.54,57.67,130800.0,44.1163,44.124,44.0092,44.1087,130800.0
2014-09-18 13:00:00,57.68,57.79,57.66,57.77,116700.0,44.1163,44.2004,44.101,44.1851,116700.0
2014-09-18 13:30:00,57.77,57.84,57.75,57.83,103900.0,44.1851,44.2387,44.1699,44.231,103900.0
2014-09-18 14:00:00,57.83,58.04,57.83,57.95,99200.0,44.231,44.3917,44.231,44.3228,99200.0
2014-09-18 14:30:00,57.96,58.01,57.93,57.99,157500.0,44.3305,44.3687,44.3075,44.3534,157500.0
2014-09-18 15:00:00,57.98,58.1,57.97,58.06,155500.0,44.3458,44.4375,44.3381,44.407,155500.0
2014-09-18 15:30:00,58.07,58.12,58.01,58.1,440300.0,44.4146,44.4528,44.3687,44.4375,440300.0
2014-09-19 09:30:00,58.29,58.31,58.0,58.13,422500.0,44.5829,44.5982,44.3611,44.4605,422500.0
2014-09-19 10:00:00,58.12,58.16,57.94,57.98,235700.0,44.4528,44.4834,44.3152,44.3458,235700.0
2014-09-19 10:30:00,57.98,58.05,57.96,57.99,245700.0,44.3458,44.3993,44.3305,44.3534,245700.0
2014-09-19 11:00:00,57.99,58.06,57.98,57.99,139300.0,44.3534,44.407,44.3458,44.3534,139300.0
2014-09-19 11:30:00,57.99,58.0,57.78,57.79,170200.0,44.3534,44.3611,44.1928,44.2004,170200.0
2014-09-19 12:00:00,57.79,57.87,57.76,57.86,110800.0,44.2004,44.2616,44.1775,44.254,110800.0
2014-09-19 12:30:00,57.86,57.91,57.75,57.77,102300.0,44.254,44.2922,44.1699,44.1851,102300.0
2014-09-19 13:00:00,57.78,57.78,57.5,57.66,89000.0,44.1928,44.1928,43.9786,44.101,89000.0
2014-09-19 13:30:00,57.66,57.74,57.62,57.7,70600.0,44.101,44.1622,44.0704,44.1316,70600.0
2014-09-19 14:00:00,57.7,57.85,57.7,57.83,94300.0,44.1316,44.2463,44.1316,44.231,94300.0
2014-09-19 14:30:00,57.82,57.84,57.75,57.76,81500.0,44.2234,44.2387,44.1699,44.1775,81500.0
2014-09-19 15:00:00,57.76,57.8,57.71,57.75,113200.0,44.1775,44.2081,44.1393,44.1699,113200.0
2014-09-19 15:30:00,57.75,57.81,57.63,57.64,301000.0,44.1699,44.2157,44.0781,44.0857,301000.0
2014-09-22 09:30:00,57.24,57.51,57.13,57.31,256700.0,43.7798,43.9863,43.6956,43.8333,256700.0
2014-09-22 10:00:00,57.32,57.56,57.27,57.3,122900.0,43.841,44.0245,43.8027,43.8257,122900.0
2014-09-22 10:30:00,57.3,57.43,57.1,57.14,209100.0,43.8257,43.9251,43.6727,43.7033,209100.0
2014-09-22 11:00:00,57.14,57.21,57.08,57.14,90500.0,43.7033,43.7568,43.6574,43.7033,90500.0
2014-09-22 11:30:00,57.14,57.19,56.96,56.99,111900.0,43.7033,43.7415,43.5656,43.5886,111900.0
2014-09-22 12:00:00,56.99,57.0,56.8,56.83,109200.0,43.5886,43.5962,43.4432,43.4662,109200.0
2014-09-22 12:30:00,56.83,56.96,56.75,56.94,52200.0,43.4662,43.5656,43.405,43.5503,52200.0
2014-09-22 13:00:00,56.93,57.05,56.86,57.03,92900.0,43.5427,43.6345,43.4891,43.6192,92900.0
2014-09-22 13:30:00,57.03,57.06,56.82,56.84,203200.0,43.6192,43.6421,43.4585,43.4738,203200.0
2014-09-22 14:00:00,56.83,56.92,56.78,56.81,93800.0,43.4662,43.535,43.428,43.4509,93800.0
2014-09-22 14:30:00,56.81,56.86,56.78,56.85,93000.0,43.4509,43.4891,43.428,43.4815,93000.0
2014-09-22 15:00:00,56.85,56.91,56.7,56.83,153300.0,43.4815,43.5274,43.3668,43.4662,153300.0
2014-09-22 15:30:00,56.83,56.97,56.8,56.97,393200.0,43.4662,43.5733,43.4432,43.5733,393200.0
2014-09-23 09:30:00,56.96,57.24,56.79,56.85,178900.0,43.5656,43.7798,43.4356,43.4815,178900.0
2014-09-23 10:00:00,56.86,56.92,56.68,56.78,102900.0,43.4891,43.535,43.3515,43.428,102900.0
2014-09-23 10:30:00,56.76,56.77,56.6,56.7,101000.0,43.4127,43.4203,43.2903,43.3668,101000.0
2014-09-23 11:00:00,56.7,56.88,56.67,56.77,105200.0,43.3668,43.5044,43.3438,43.4203,105200.0
2014-09-23 11:30:00,56.76,56.86,56.72,56.75,83600.0,43.4127,43.4891,43.3821,43.405,83600.0
2014-09-23 12:00:00,56.75,56.83,56.67,56.7,56600.0,43.405,43.4662,43.3438,43.3668,56600.0
2014-09-23 12:30:00,56.71,56.82,56.68,56.76,49300.0,43.3744,43.4585,43.3515,43.4127,49300.0
2014-09-23 13:00:00,56.75,56.84,56.68,56.84,47100.0,43.405,43.4738,43.3515,43.4738,47100.0
2014-09-23 13:30:00,56.83,56.95,56.82,56.84,67600.0,43.4662,43.558,43.4585,43.4738,67600.0
2014-09-23 14:00:00,56.84,56.91,56.72,56.77,60900.0,43.4738,43.5274,43.3821,43.4203,60900.0
2014-09-23 14:30:00,56.77,56.81,56.73,56.8,54600.0,43.4203,43.4509,43.3897,43.4432,54600.0
2014-09-23 15:00:00,56.8,56.82,56.71,56.76,96500.0,43.4432,43.4585,43.3744,43.4127,96500.0
2014-09-23 15:30:00,56.77,56.9,56.69,56.7,220100.0,43.4203,43.5197,43.3591,43.3668,220100.0
2014-09-24 09:30:00,56.87,56.89,56.08,56.1,189500.0,43.4968,43.5121,42.8926,42.9079,189500.0
2014-09-24 10:00:00,56.1,56.22,55.82,56.2,257600.0,42.9079,42.9996,42.6937,42.9843,257600.0
2014-09-24 10:30:00,56.21,56.21,56.01,56.05,173900.0,42.992,42.992,42.839,42.8696,173900.0
2014-09-24 11:00:00,56.06,56.16,55.99,56.13,158400.0,42.8773,42.9537,42.8237,42.9308,158400.0
2014-09-24 11:30:00,56.13,56.21,55.89,55.98,139700.0,42.9308,42.992,42.7472,42.8161,139700.0
2014-09-24 12:00:00,55.98,56.05,55.89,55.94,95900.0,42.8161,42.8696,42.7472,42.7855,95900.0
2014-09-24 12:30:00,55.95,55.97,55.81,55.93,133100.0,42.7931,42.8084,42.6861,42.7778,133100.0
2014-09-24 13:00:00,55.93,56.02,55.85,56.01,197400.0,42.7778,42.8467,42.7166,42.839,197400.0
2014-09-24 13:30:00,56.01,56.05,55.92,55.97,85500.0,42.839,42.8696,42.7702,42.8084,85500.0
2014-09-24 14:00:00,55.97,56.13,55.88,56.1,142500.0,42.8084,42.9308,42.7396,42.9079,142500.0
2014-09-24 14:30:00,56.11,56.2,56.05,56.2,123200.0,42.9155,42.9843,42.8696,42.9843,123200.0
2014-09-24 15:00:00,56.21,56.31,56.17,56.2,167500.0,42.992,43.0685,42.9614,42.9843,167500.0
2014-09-24 15:30:00,56.2,56.28,56.13,56.18,460300.0,42.9843,43.0455,42.9308,42.969,460300.0
2014-09-25 09:30:00,55.94,56.0,55.42,55.43,148100.0,42.7855,42.8314,42.3878,42.3954,148100.0
2014-09-25 10:00:00,55.41,55.53,55.08,55.3,137300.0,42.3801,42.4719,42.1277,42.296,137300.0
2014-09-25 10:30:00,55.3,55.36,55.1,55.28,145300.0,42.296,42.3419,42.143,42.2807,145300.0
2014-09-25 11:00:00,55.28,55.33,55.22,55.26,118000.0,42.2807,42.3189,42.2348,42.2654,118000.0
2014-09-25 11:30:00,55.28,55.29,55.09,55.09,135800.0,42.2807,42.2883,42.1354,42.1354,135800.0
2014-09-25 12:00:00,55.09,55.11,54.85,54.87,197900.0,42.1354,42.1507,41.9518,41.9671,197900.0
2014-09-25 12:30:00,54.87,54.96,54.82,54.85,143300.0,41.9671,42.0359,41.9289,41.9518,143300.0
2014-09-25 13:00:00,54.85,55.12,54.83,55.11,105700.0,41.9518,42.1583,41.9365,42.1507,105700.0
2014-09-25 13:30:00,55.12,55.21,54.99,55.02,101800.0,42.1583,42.2271,42.0589,42.0818,101800.0
2014-09-25 14:00:00,55.01,55.07,54.95,55.07,122100.0,42.0742,42.1201,42.0283,42.1201,122100.0
2014-09-25 14:30:00,55.07,55.21,55.05,55.17,104300.0,42.1201,42.2271,42.1048,42.1965,104300.0
2014-09-25 15:00:00,55.18,55.27,55.16,55.25,181200.0,42.2042,42.273,42.1889,42.2577,181200.0
2014-09-25 15:30:00,55.24,55.39,55.19,55.26,470600.0,42.2501,42.3648,42.2118,42.2654,470600.0
2014-09-26 09:30:00,55.25,55.25,54.63,54.89,169100.0,42.5408,42.5408,42.0635,42.2636,169100.0
2014-09-26 10:00:00,54.93,55.23,54.93,55.06,63600.0,42.2944,42.5254,42.2944,42.3945,63600.0
2014-09-26 10:30:00,55.04,55.13,54.95,55.03,72900.0,42.3791,42.4484,42.3098,42.3714,72900.0
2014-09-26 11:00:00,55.06,55.08,54.91,54.91,49600.0,42.3945,42.4099,42.279,42.279,49600.0
2014-09-26 11:30:00,54.93,55.03,54.86,54.89,108400.0,42.2944,42.3714,42.2405,42.2636,108400.0
2014-09-26 12:00:00,54.91,54.95,54.86,54.91,66700.0,42.279,42.3098,42.2405,42.279,66700.0
2014-09-26 12:30:00,54.92,54.95,54.89,54.93,89500.0,42.2867,42.3098,42.2636,42.2944,89500.0
2014-09-26 13:00:00,54.94,55.06,54.92,54.93,91200.0,42.3021,42.3945,42.2867,42.2944,91200.0
2014-09-26 13:30:00,54.95,54.98,54.9,54.97,59400.0,42.3098,42.3329,42.2713,42.3252,59400.0
2014-09-26 14:00:00,54.95,55.18,54.94,55.15,63500.0,42.3098,42.4869,42.3021,42.4638,63500.0
2014-09-26 14:30:00,55.15,55.28,55.11,55.14,77200.0,42.4638,42.5639,42.433,42.4561,77200.0
2014-09-26 15:00:00,55.15,55.2,55.11,55.19,101700.0,42.4638,42.5023,42.433,42.4946,101700.0
2014-09-26 15:30:00,55.19,55.29,55.11,55.23,299300.0,42.4946,42.5716,42.433,42.5254,299300.0
2014-09-29 09:30:00,54.79,54.91,54.54,54.88,103600.0,42.1866,42.279,41.9942,42.2559,103600.0
2014-09-29 10:00:00,54.89,54.92,54.7,54.72,69400.0,42.2636,42.2867,42.1173,42.1327,69400.0
2014-09-29 10:30:00,54.71,54.91,54.71,54.82,83900.0,42.125,42.279,42.125,42.2097,83900.0
2014-09-29 11:00:00,54.82,55.03,54.77,54.98,75300.0,42.2097,42.3714,42.1712,42.3329,75300.0
2014-09-29 11:30:00,54.99,55.01,54.84,54.98,68800.0,42.3406,42.356,42.2251,42.3329,68800.0
2014-09-29 12:00:00,54.98,54.98,54.77,54.8,65800.0,42.3329,42.3329,42.1712,42.1943,65800.0
2014-09-29 12:30:00,54.79,54.79,54.67,54.7,33200.0,42.1866,42.1866,42.0943,42.1173,33200.0
2014-09-29 13:00:00,54.68,54.76,54.65,54.74,43000.0,42.102,42.1635,42.0789,42.1481,43000.0
2014-09-29 13:30:00,54.75,54.79,54.64,54.69,51900.0,42.1558,42.1866,42.0712,42.1096,51900.0
2014-09-29 14:00:00,54.68,54.69,54.47,54.51,85300.0,42.102,42.1096,41.9403,41.9711,85300.0
2014-09-29 14:30:00,54.52,54.65,54.5,54.64,145400.0,41.9788,42.0789,41.9634,42.0712,145400.0
2014-09-29 15:00:00,54.65,54.78,54.61,54.72,120900.0,42.0789,42.1789,42.0481,42.1327,120900.0
2014-09-29 15:30:00,54.73,54.74,54.53,54.57,416100.0,42.1404,42.1481,41.9865,42.0173,416100.0
2014-09-30 09:30:00,54.55,54.91,54.34,54.34,108600.0,42.0019,42.279,41.8402,41.8402,108600.0
2014-09-30 10:00:00,54.33,54.6,54.25,54.38,89500.0,41.8325,42.0404,41.7709,41.871,89500.0
2014-09-30 10:30:00,54.37,54.72,54.32,54.58,99600.0,41.8633,42.1327,41.8248,42.025,99600.0
2014-09-30 11:00:00,54.58,54.72,54.51,54.51,68500.0,42.025,42.1327,41.9711,41.9711,68500.0
2014-09-30 11:30:00,54.53,54.55,54.22,54.25,66200.0,41.9865,42.0019,41.7478,41.7709,66200.0
2014-09-30 12:00:00,54.25,54.32,54.1,54.17,63600.0,41.7709,41.8248,41.6554,41.7093,63600.0
2014-09-30 12:30:00,54.17,54.21,54.01,54.02,73200.0,41.7093,41.7401,41.5861,41.5938,73200.0
2014-09-30 13:00:00,54.02,54.18,53.97,53.98,62900.0,41.5938,41.717,41.5553,41.563,62900.0
2014-09-30 13:30:00,53.98,54.06,53.84,53.97,58000.0,41.563,41.6246,41.4552,41.5553,58000.0
2014-09-30 14:00:00,53.98,54.2,53.94,54.19,125400.0,41.563,41.7324,41.5322,41.7247,125400.0
2014-09-30 14:30:00,54.18,54.31,54.1,54.24,62600.0,41.717,41.8171,41.6554,41.7632,62600.0
2014-09-30 15:00:00,54.23,54.32,54.13,54.22,128000.0,41.7555,41.8248,41.6785,41.7478,128000.0
2014-09-30 15:30:00,54.22,54.37,54.18,54.27,297600.0,41.7478,41.8633,41.717,41.7863,297600.0
2014-10-01 09:30:00,54.28,54.29,53.55,53.76,141600.0,41.794,41.8017,41.2319,41.3936,141600.0
2014-10-01 10:00:00,53.7,53.75,53.53,53.61,74300.0,41.3474,41.3859,41.2165,41.2781,74300.0
2014-10-01 10:30:00,53.62,53.65,53.36,53.65,94900.0,41.2858,41.3089,41.0856,41.3089,94900.0
2014-10-01 11:00:00,53.66,53.73,53.44,53.49,103500.0,41.3166,41.3705,41.1472,41.1857,103500.0
2014-10-01 11:30:00,53.49,53.66,53.46,53.6,49300.0,41.1857,41.3166,41.1626,41.2704,49300.0
2014-10-01 12:00:00,53.6,53.61,53.37,53.51,73100.0,41.2704,41.2781,41.0933,41.2011,73100.0
2014-10-01 12:30:00,53.51,53.51,53.18,53.19,76500.0,41.2011,41.2011,40.947,40.9547,76500.0
2014-10-01 13:00:00,53.21,53.27,53.04,53.09,104500.0,40.9701,41.0163,40.8392,40.8777,104500.0
2014-10-01 13:30:00,53.09,53.09,52.81,52.86,97900.0,40.8777,40.8777,40.6621,40.7006,97900.0
2014-10-01 14:00:00,52.86,52.95,52.82,52.91,77200.0,40.7006,40.7699,40.6698,40.7391,77200.0
2014-10-01 14:30:00,52.92,52.97,52.78,52.78,71700.0,40.7468,40.7853,40.639,40.639,71700.0
2014-10-01 15:00:00,52.8,52.82,52.57,52.72,137200.0,40.6544,40.6698,40.4773,40.5928,137200.0
2014-10-01 15:30:00,52.72,52.98,52.69,52.83,537300.0,40.5928,40.793,40.5697,40.6775,537300.0
2014-10-02 09:30:00,52.85,52.96,52.55,52.6,119700.0,40.6929,40.7776,40.4619,40.5004,119700.0
2014-10-02 10:00:00,52.6,52.69,52.25,52.34,130900.0,40.5004,40.5697,40.2309,40.3002,130900.0
2014-10-02 10:30:00,52.35,52.36,52.04,52.04,106700.0,40.3079,40.3156,40.0692,40.0692,106700.0
2014-10-02 11:00:00,52.04,52.24,51.97,52.02,95200.0,40.0692,40.2232,40.0153,40.0538,95200.0
2014-10-02 11:30:00,52.03,52.04,51.54,51.74,334400.0,40.0615,40.0692,39.6842,39.8382,334400.0
2014-10-02 12:00:00,51.69,51.92,51.68,51.86,83100.0,39.7997,39.9768,39.792,39.9306,83100.0
2014-10-02 12:30:00,51.86,52.06,51.72,52.06,162200.0,39.9306,40.0846,39.8228,40.0846,162200.0
2014-10-02 13:00:00,52.05,52.44,51.98,52.41,108200.0,40.0769,40.3772,40.023,40.3541,108200.0
2014-10-02 13:30:00,52.41,52.51,52.32,52.38,79300.0,40.3541,40.4311,40.2848,40.331,79300.0
2014-10-02 14:00:00,52.38,52.56,52.38,52.48,86600.0,40.331,40.4696,40.331,40.408,86600.0
2014-10-02 14:30:00,52.49,52.64,52.39,52.62,93100.0,40.4157,40.5312,40.3387,40.5158,93100.0
2014-10-02 15:00:00,52.61,52.71,52.5,52.53,126300.0,40.5081,40.5851,40.4234,40.4465,126300.0
2014-10-02 15:30:00,52.53,52.54,52.35,52.37,484900.0,40.4465,40.4542,40.3079,40.3233,484900.0
2014-10-03 09:30:00,52.34,52.72,52.01,52.72,183700.0,40.3002,40.5928,40.0461,40.5928,183700.0
2014-10-03 10:00:00,52.71,52.86,52.49,52.51,104800.0,40.5851,40.7006,40.4157,40.4311,104800.0
2014-10-03 10:30:00,52.51,52.59,52.34,52.58,85200.0,40.4311,40.4927,40.3002,40.485,85200.0
2014-10-03 11:00:00,52.57,52.61,52.31,52.32,86200.0,40.4773,40.5081,40.2771,40.2848,86200.0
2014-10-03 11:30:00,52.31,52.35,52.02,52.12,140600.0,40.2771,40.3079,40.0538,40.1308,140600.0
2014-10-03 12:00:00,52.12,52.19,51.98,52.16,121500.0,40.1308,40.1847,40.023,40.1616,121500.0
2014-10-03 12:30:00,52.18,52.21,52.11,52.15,61100.0,40.177,40.2001,40.1231,40.1539,61100.0
2014-10-03 13:00:00,52.15,52.19,51.97,52.05,79100.0,40.1539,40.1847,40.0153,40.0769,79100.0
2014-10-03 13:30:00,52.05,52.09,51.99,52.07,62300.0,40.0769,40.1077,40.0307,40.0923,62300.0
2014-10-03 14:00:00,52.08,52.17,52.05,52.05,99400.0,40.1,40.1693,40.0769,40.0769,99400.0
2014-10-03 14:30:00,52.05,52.13,51.87,51.87,229000.0,40.0769,40.1385,39.9383,39.9383,229000.0
2014-10-03 15:00:00,51.88,52.04,51.82,52.01,114100.0,39.946,40.0692,39.8998,40.0461,114100.0
2014-10-03 15:30:00,52.0,52.04,51.91,51.98,294600.0,40.0384,40.0692,39.9691,40.023,294600.0
2014-10-06 09:30:00,52.31,52.48,51.97,51.98,114100.0,40.2771,40.408,40.0153,40.023,114100.0
2014-10-06 10:00:00,51.98,52.08,51.75,51.76,174600.0,40.023,40.1,39.8459,39.8536,174600.0
2014-10-06 10:30:00,51.76,51.85,51.56,51.57,107400.0,39.8536,39.9229,39.6996,39.7073,107400.0
2014-10-06 11:00:00,51.57,51.66,51.47,51.58,118400.0,39.7073,39.7766,39.6303,39.715,118400.0
2014-10-06 11:30:00,51.58,51.62,51.2,51.51,119300.0,39.715,39.7458,39.4225,39.6611,119300.0
2014-10-06 12:00:00,51.51,51.88,51.48,51.48,226300.0,39.6611,39.946,39.638,39.638,226300.0
2014-10-06 12:30:00,51.48,51.59,51.38,51.46,64200.0,39.638,39.7227,39.561,39.6226,64200.0
2014-10-06 13:00:00,51.43,51.63,51.42,51.6,108600.0,39.5995,39.7535,39.5918,39.7304,108600.0
2014-10-06 13:30:00,51.6,51.61,51.5,51.52,99400.0,39.7304,39.7381,39.6534,39.6688,99400.0
2014-10-06 14:00:00,51.52,51.57,51.4,51.51,131300.0,39.6688,39.7073,39.5764,39.6611,131300.0
2014-10-06 14:30:00,51.51,51.57,51.5,51.53,180400.0,39.6611,39.7073,39.6534,39.6765,180400.0
2014-10-06 15:00:00,51.52,51.58,51.49,51.52,177900.0,39.6688,39.715,39.6457,39.6688,177900.0
2014-10-06 15:30:00,51.51,51.54,51.43,51.46,469700.0,39.6611,39.6842,39.5995,39.6226,469700.0
2014-10-07 09:30:00,51.15,51.49,51.06,51.49,152400.0,39.384,39.6457,39.3147,39.6457,152400.0
2014-10-07 10:00:00,51.49,51.5,51.14,51.29,212600.0,39.6457,39.6534,39.3763,39.4918,212600.0
2014-10-07 10:30:00,51.29,51.68,51.29,51.56,165400.0,39.4918,39.792,39.4918,39.6996,165400.0
2014-10-07 11:00:00,51.57,51.64,51.33,51.35,148600.0,39.7073,39.7612,39.5226,39.538,148600.0
2014-10-07 11:30:00,51.35,51.62,51.26,51.51,119200.0,39.538,39.7458,39.4687,39.6611,119200.0
2014-10-07 12:00:00,51.5,51.55,51.4,51.41,89300.0,39.6534,39.6919,39.5764,39.5841,89300.0
2014-10-07 12:30:00,51.42,51.43,51.16,51.27,105600.0,39.5918,39.5995,39.3917,39.4764,105600.0
2014-10-07 13:00:00,51.27,51.44,51.2,51.42,79400.0,39.4764,39.6072,39.4225,39.5918,79400.0
2014-10-07 13:30:00,51.42,51.42,51.14,51.21,68700.0,39.5918,39.5918,39.3763,39.4302,68700.0
2014-10-07 14:00:00,51.19,51.29,51.02,51.03,108500.0,39.4148,39.4918,39.2839,39.2916,108500.0
2014-10-07 14:30:00,51.02,51.03,50.84,50.84,225200.0,39.2839,39.2916,39.1453,39.1453,225200.0
2014-10-07 15:00:00,50.85,50.86,50.53,50.58,267200.0,39.153,39.1607,38.9066,38.9451,267200.0
2014-10-07 15:30:00,50.59,50.69,50.52,50.52,451600.0,38.9528,39.0298,38.8989,38.8989,451600.0
2014-10-08 09:30:00,50.56,50.58,50.08,50.08,185300.0,38.9297,38.9451,38.5601,38.5601,185300.0
2014-10-08 10:00:00,50.09,50.3,49.97,50.17,188600.0,38.5678,38.7295,38.4754,38.6294,188600.0
2014-10-08 10:30:00,50.17,50.23,49.95,50.0,150900.0,38.6294,38.6756,38.46,38.4985,150900.0
2014-10-08 11:00:00,49.99,50.09,49.8,50.04,197500.0,38.4908,38.5678,38.3445,38.5293,197500.0
2014-10-08 11:30:00,50.03,50.09,49.88,50.04,112200.0,38.5216,38.5678,38.4061,38.5293,112200.0
2014-10-08 12:00:00,50.02,50.13,49.94,50.02,82700.0,38.5139,38.5986,38.4523,38.5139,82700.0
2014-10-08 12:30:00,50.03,50.21,49.98,50.17,80300.0,38.5216,38.6602,38.4831,38.6294,80300.0
2014-10-08 13:00:00,50.18,50.29,50.1,50.11,68200.0,38.6371,38.7218,38.5755,38.5832,68200.0
2014-10-08 13:30:00,50.11,50.41,50.11,50.3,76300.0,38.5832,38.8142,38.5832,38.7295,76300.0
2014-10-08 14:00:00,50.32,51.02,50.32,51.0,156800.0,38.7449,39.2839,38.7449,39.2685,156800.0
2014-10-08 14:30:00,51.01,51.18,50.8,50.91,146500.0,39.2762,39.4071,39.1145,39.1992,146500.0
2014-10-08 15:00:00,50.92,51.31,50.92,51.28,162100.0,39.2069,39.5072,39.2069,39.4841,162100.0
2014-10-08 15:30:00,51.27,51.4,51.22,51.34,377100.0,39.4764,39.5764,39.4379,39.5303,377100.0
2014-10-09 09:30:00,51.31,51.31,50.62,50.86,97100.0,39.5072,39.5072,38.9759,39.1607,97100.0
2014-10-09 10:00:00,50.87,50.9,50.57,50.72,67300.0,39.1684,39.1915,38.9374,39.0529,67300.0
2014-10-09 10:30:00,50.71,50.71,50.37,50.59,97200.0,39.0452,39.0452,38.7834,38.9528,97200.0
2014-10-09 11:00:00,50.59,50.63,50.37,50.49,90600.0,38.9528,38.9836,38.7834,38.8758,90600.0
2014-10-09 11:30:00,50.5,50.54,50.0,50.06,122500.0,38.8835,38.9143,38.4985,38.5447,122500.0
2014-10-09 12:00:00,50.06,50.12,49.7,49.72,102000.0,38.5447,38.5909,38.2675,38.2829,102000.0
2014-10-09 12:30:00,49.72,50.1,49.61,49.99,140900.0,38.2829,38.5755,38.1982,38.4908,140900.0
2014-10-09 13:00:00,49.98,50.02,49.65,49.96,78000.0,38.4831,38.5139,38.229,38.4677,78000.0
2014-10-09 13:30:00,49.95,50.25,49.91,50.0,82300.0,38.46,38.691,38.4292,38.4985,82300.0
2014-10-09 14:00:00,49.99,49.99,49.67,49.69,85300.0,38.4908,38.4908,38.2444,38.2598,85300.0
2014-10-09 14:30:00,49.68,49.85,49.57,49.7,98700.0,38.2521,38.383,38.1674,38.2675,98700.0
2014-10-09 15:00:00,49.68,49.8,49.58,49.79,165900.0,38.2521,38.3445,38.1751,38.3368,165900.0
2014-10-09 15:30:00,49.78,49.91,49.59,49.64,408600.0,38.3291,38.4292,38.1828,38.2213,408600.0
2014-10-10 09:30:00,49.39,49.97,49.06,49.63,187100.0,38.0288,38.4754,37.7747,38.2136,187100.0
2014-10-10 10:00:00,49.63,49.67,48.95,48.97,148400.0,38.2136,38.2444,37.69,37.7054,148400.0
2014-10-10 10:30:00,48.98,49.37,48.86,49.22,155000.0,37.7131,38.0134,37.6207,37.8979,155000.0
2014-10-10 11:00:00,49.23,49.53,49.05,49.19,131500.0,37.9056,38.1366,37.767,37.8748,131500.0
2014-10-10 11:30:00,49.18,49.63,49.15,49.52,117100.0,37.8671,38.2136,37.844,38.1289,117100.0
2014-10-10 12:00:00,49.52,49.95,49.5,49.64,144500.0,38.1289,38.46,38.1135,38.2213,144500.0
2014-10-10 12:30:00,49.67,49.96,49.51,49.55,94300.0,38.2444,38.4677,38.1212,38.152,94300.0
2014-10-10 13:00:00,49.56,49.64,49.18,49.23,82000.0,38.1597,38.2213,37.8671,37.9056,82000.0
2014-10-10 13:30:00,49.24,49.49,49.23,49.31,86800.0,37.9133,38.1058,37.9056,37.9672,86800.0
2014-10-10 14:00:00,49.31,49.42,49.1,49.16,97000.0,37.9672,38.0519,37.8055,37.8517,97000.0
2014-10-10 14:30:00,49.16,49.2,48.95,49.07,140800.0,37.8517,37.8825,37.69,37.7824,140800.0
2014-10-10 15:00:00,49.07,49.11,48.87,48.94,183900.0,37.7824,37.8132,37.6284,37.6823,183900.0
2014-10-10 15:30:00,48.95,48.97,48.69,48.69,419800.0,37.69,37.7054,37.4898,37.4898,419800.0
2014-10-13 09:30:00,49.07,49.74,48.46,48.81,251900.0,37.7824,38.2983,37.3127,37.5822,251900.0
2014-10-13 10:00:00,48.85,49.04,48.63,48.67,137300.0,37.613,37.7593,37.4436,37.4744,137300.0
2014-10-13 10:30:00,48.63,48.9,48.57,48.79,199700.0,37.4436,37.6515,37.3974,37.5668,199700.0
2014-10-13 11:00:00,48.77,49.05,48.71,48.8,201000.0,37.5514,37.767,37.5052,37.5745,201000.0
2014-10-13 11:30:00,48.81,49.14,48.81,48.99,122300.0,37.5822,37.8363,37.5822,37.7208,122300.0
2014-10-13 12:00:00,48.99,49.38,48.87,49.37,169700.0,37.7208,38.0211,37.6284,38.0134,169700.0
2014-10-13 12:30:00,49.37,49.42,49.2,49.31,106200.0,38.0134,38.0519,37.8825,37.9672,106200.0
2014-10-13 13:00:00,49.33,49.37,49.19,49.36,95500.0,37.9826,38.0134,37.8748,38.0057,95500.0
2014-10-13 13:30:00,49.35,49.46,49.22,49.4,120500.0,37.998,38.0827,37.8979,38.0365,120500.0
2014-10-13 14:00:00,49.4,49.47,49.28,49.39,96100.0,38.0365,38.0904,37.9441,38.0288,96100.0
2014-10-13 14:30:00,49.39,49.4,49.12,49.14,152000.0,38.0288,38.0365,37.8209,37.8363,152000.0
2014-10-13 15:00:00,49.14,49.19,48.78,48.82,195300.0,37.8363,37.8748,37.5591,37.5899,195300.0
2014-10-13 15:30:00,48.82,48.82,48.16,48.22,679500.0,37.5899,37.5899,37.0817,37.1279,679500.0
2014-10-14 09:30:00,48.72,49.03,48.46,48.57,158500.0,37.5129,37.7516,37.3127,37.3974,158500.0
2014-10-14 10:00:00,48.56,48.86,48.45,48.63,105300.0,37.3897,37.6207,37.305,37.4436,105300.0
2014-10-14 10:30:00,48.66,49.23,48.58,48.99,128200.0,37.4667,37.9056,37.4051,37.7208,128200.0
2014-10-14 11:00:00,49.0,49.16,48.89,49.12,89300.0,37.7285,37.8517,37.6438,37.8209,89300.0
2014-10-14 11:30:00,49.13,49.63,49.03,49.45,121300.0,37.8286,38.2136,37.7516,38.075,121300.0
2014-10-14 12:00:00,49.47,49.73,49.33,49.35,144200.0,38.0904,38.2906,37.9826,37.998,144200.0
2014-10-14 12:30:00,49.34,49.39,49.0,49.3,155900.0,37.9903,38.0288,37.7285,37.9595,155900.0
2014-10-14 13:00:00,49.31,49.68,49.23,49.37,71600.0,37.9672,38.2521,37.9056,38.0134,71600.0
2014-10-14 13:30:00,49.35,49.44,49.17,49.33,93900.0,37.998,38.0673,37.8594,37.9826,93900.0
2014-10-14 14:00:00,49.33,49.37,49.16,49.2,148300.0,37.9826,38.0134,37.8517,37.8825,148300.0
2014-10-14 14:30:00,49.22,49.38,49.12,49.19,154200.0,37.8979,38.0211,37.8209,37.8748,154200.0
2014-10-14 15:00:00,49.18,49.27,48.78,49.02,153700.0,37.8671,37.9364,37.5591,37.7439,153700.0
2014-10-14 15:30:00,49.03,49.21,48.86,49.03,461300.0,37.7516,37.8902,37.6207,37.7516,461300.0
2014-10-15 09:30:00,48.22,48.49,47.43,48.46,236900.0,37.1279,37.3358,36.5197,37.3127,236900.0
2014-10-15 10:00:00,48.45,48.99,48.45,48.62,129400.0,37.305,37.7208,37.305,37.4359,129400.0
2014-10-15 10:30:00,48.6,48.6,48.07,48.32,82300.0,37.4205,37.4205,37.0124,37.2049,82300.0
2014-10-15 11:00:00,48.33,48.61,48.12,48.16,101000.0,37.2126,37.4282,37.0509,37.0817,101000.0
2014-10-15 11:30:00,48.17,48.29,47.88,48.1,121000.0,37.0894,37.1818,36.8662,37.0355,121000.0
2014-10-15 12:00:00,48.08,48.14,47.85,48.07,108100.0,37.0201,37.0663,36.8431,37.0124,108100.0
2014-10-15 12:30:00,48.06,48.08,47.66,47.78,113800.0,37.0047,37.0201,36.6968,36.7892,113800.0
2014-10-15 13:00:00,47.77,47.85,47.27,47.4,136200.0,36.7815,36.8431,36.3965,36.4966,136200.0
2014-10-15 13:30:00,47.41,47.8,47.27,47.71,193400.0,36.5043,36.8046,36.3965,36.7353,193400.0
2014-10-15 14:00:00,47.71,48.21,47.64,48.03,229700.0,36.7353,37.1202,36.6814,36.9817,229700.0
2014-10-15 14:30:00,48.03,48.55,47.95,48.5,226500.0,36.9817,37.382,36.9201,37.3435,226500.0
2014-10-15 15:00:00,48.52,48.95,48.36,48.94,318300.0,37.3589,37.69,37.2357,37.6823,318300.0
2014-10-15 15:30:00,48.94,49.32,48.8,49.07,554600.0,37.6823,37.9749,37.5745,37.7824,554600.0
2014-10-16 09:30:00,47.91,49.0,47.91,48.94,209300.0,36.8893,37.7285,36.8893,37.6823,209300.0
2014-10-16 10:00:00,48.92,49.23,48.27,48.8,134000.0,37.6669,37.9056,37.1664,37.5745,134000.0
2014-10-16 10:30:00,48.81,49.63,48.79,49.27,124000.0,37.5822,38.2136,37.5668,37.9364,124000.0
2014-10-16 11:00:00,49.26,49.69,49.12,49.67,119200.0,37.9287,38.2598,37.8209,38.2444,119200.0
2014-10-16 11:30:00,49.63,49.76,49.18,49.25,113400.0,38.2136,38.3137,37.8671,37.921,113400.0
2014-10-16 12:00:00,49.25,49.54,49.18,49.44,90000.0,37.921,38.1443,37.8671,38.0673,90000.0
2014-10-16 12:30:00,49.43,49.79,49.39,49.77,85300.0,38.0596,38.3368,38.0288,38.3214,85300.0
2014-10-16 13:00:00,49.76,49.98,49.65,49.82,110500.0,38.3137,38.4831,38.229,38.3599,110500.0
2014-10-16 13:30:00,49.82,50.02,49.58,49.61,89700.0,38.3599,38.5139,38.1751,38.1982,89700.0
2014-10-16 14:00:00,49.61,49.79,49.45,49.6,98600.0,38.1982,38.3368,38.075,38.1905,98600.0
2014-10-16 14:30:00,49.59,49.73,49.34,49.47,102300.0,38.1828,38.2906,37.9903,38.0904,102300.0
2014-10-16 15:00:00,49.46,49.7,49.3,49.65,150300.0,38.0827,38.2675,37.9595,38.229,150300.0
2014-10-16 15:30:00,49.65,49.73,49.41,49.53,293400.0,38.229,38.2906,38.0442,38.1366,293400.0
2014-10-17 09:30:00,49.97,50.45,49.67,50.37,296900.0,38.4754,38.845,38.2444,38.7834,296900.0
2014-10-17 10:00:00,50.38,50.65,50.24,50.65,111800.0,38.7911,38.999,38.6833,38.999,111800.0
2014-10-17 10:30:00,50.67,50.69,50.18,50.26,77700.0,39.0144,39.0298,38.6371,38.6987,77700.0
2014-10-17 11:00:00,50.28,50.42,50.22,50.27,69900.0,38.7141,38.8219,38.6679,38.7064,69900.0
2014-10-17 11:30:00,50.29,50.45,50.11,50.12,73400.0,38.7218,38.845,38.5832,38.5909,73400.0
2014-10-17 12:00:00,50.12,50.39,50.12,50.28,76600.0,38.5909,38.7988,38.5909,38.7141,76600.0
2014-10-17 12:30:00,50.29,50.36,50.16,50.32,96300.0,38.7218,38.7757,38.6217,38.7449,96300.0
2014-10-17 13:00:00,50.33,50.41,50.08,50.13,66600.0,38.7526,38.8142,38.5601,38.5986,66600.0
2014-10-17 13:30:00,50.11,50.36,50.06,50.2,63200.0,38.5832,38.7757,38.5447,38.6525,63200.0
2014-10-17 14:00:00,50.22,50.22,49.87,50.12,67200.0,38.6679,38.6679,38.3984,38.5909,67200.0
2014-10-17 14:30:00,50.14,50.29,49.99,50.09,91000.0,38.6063,38.7218,38.4908,38.5678,91000.0
2014-10-17 15:00:00,50.1,50.21,49.89,50.05,145700.0,38.5755,38.6602,38.4138,38.537,145700.0
2014-10-17 15:30:00,50.05,50.15,49.87,49.91,601100.0,38.537,38.614,38.3984,38.4292,601100.0
2014-10-20 09:30:00,49.78,50.17,49.69,50.1,106200.0,38.3291,38.6294,38.2598,38.5755,106200.0
2014-10-20 10:00:00,50.09,50.27,49.94,50.16,66400.0,38.5678,38.7064,38.4523,38.6217,66400.0
2014-10-20 10:30:00,50.16,50.2,50.03,50.13,59000.0,38.6217,38.6525,38.5216,38.5986,59000.0
2014-10-20 11:00:00,50.14,50.34,50.02,50.25,71400.0,38.6063,38.7603,38.5139,38.691,71400.0
2014-10-20 11:30:00,50.25,50.36,50.16,50.34,66200.0,38.691,38.7757,38.6217,38.7603,66200.0
2014-10-20 12:00:00,50.33,50.38,50.17,50.2,43000.0,38.7526,38.7911,38.6294,38.6525,43000.0
2014-10-20 12:30:00,50.19,50.22,49.97,50.0,38800.0,38.6448,38.6679,38.4754,38.4985,38800.0
2014-10-20 13:00:00,50.0,50.11,49.99,50.11,45800.0,38.4985,38.5832,38.4908,38.5832,45800.0
2014-10-20 13:30:00,50.1,50.14,50.03,50.12,42000.0,38.5755,38.6063,38.5216,38.5909,42000.0
2014-10-20 14:00:00,50.13,50.38,50.13,50.34,60200.0,38.5986,38.7911,38.5986,38.7603,60200.0
2014-10-20 14:30:00,50.33,50.46,50.33,50.46,62000.0,38.7526,38.8527,38.7526,38.8527,62000.0
2014-10-20 15:00:00,50.46,50.58,50.41,50.44,69900.0,38.8527,38.9451,38.8142,38.8373,69900.0
2014-10-20 15:30:00,50.45,50.52,50.4,50.48,203300.0,38.845,38.8989,38.8065,38.8681,203300.0
2014-10-21 09:30:00,51.08,51.87,50.92,51.68,417000.0,39.3301,39.9383,39.2069,39.792,417000.0
2014-10-21 10:00:00,51.64,51.72,51.47,51.57,144100.0,39.7612,39.8228,39.6303,39.7073,144100.0
2014-10-21 10:30:00,51.58,51.69,51.53,51.66,123100.0,39.715,39.7997,39.6765,39.7766,123100.0
2014-10-21 11:00:00,51.67,51.91,51.65,51.88,237900.0,39.7843,39.9691,39.7689,39.946,237900.0
2014-10-21 11:30:00,51.88,51.97,51.63,51.65,152300.0,39.946,40.0153,39.7535,39.7689,152300.0
2014-10-21 12:00:00,51.65,51.73,51.57,51.6,77600.0,39.7689,39.8305,39.7073,39.7304,77600.0
2014-10-21 12:30:00,51.6,51.61,51.31,51.34,135200.0,39.7304,39.7381,39.5072,39.5303,135200.0
2014-10-21 13:00:00,51.33,51.44,51.23,51.32,101400.0,39.5226,39.6072,39.4456,39.5149,101400.0
2014-10-21 13:30:00,51.31,51.47,51.31,51.46,118400.0,39.5072,39.6303,39.5072,39.6226,118400.0
2014-10-21 14:00:00,51.46,51.63,51.44,51.57,95800.0,39.6226,39.7535,39.6072,39.7073,95800.0
2014-10-21 14:30:00,51.57,51.74,51.57,51.66,88000.0,39.7073,39.8382,39.7073,39.7766,88000.0
2014-10-21 15:00:00,51.65,51.88,51.62,51.84,160200.0,39.7689,39.946,39.7458,39.9152,160200.0
2014-10-21 15:30:00,51.84,51.84,51.59,51.67,345400.0,39.9152,39.9152,39.7227,39.7843,345400.0
2014-10-22 09:30:00,51.8,52.23,51.56,52.07,229800.0,39.8844,40.2155,39.6996,40.0923,229800.0
2014-10-22 10:00:00,52.07,52.11,51.73,52.03,131800.0,40.0923,40.1231,39.8305,40.0615,131800.0
2014-10-22 10:30:00,52.03,52.14,51.88,52.05,137400.0,40.0615,40.1462,39.946,40.0769,137400.0
2014-10-22 11:00:00,52.04,52.25,51.99,52.1,104000.0,40.0692,40.2309,40.0307,40.1154,104000.0
2014-10-22 11:30:00,52.11,52.58,52.11,52.36,227900.0,40.1231,40.485,40.1231,40.3156,227900.0
2014-10-22 12:00:00,52.36,52.37,52.07,52.25,103000.0,40.3156,40.3233,40.0923,40.2309,103000.0
2014-10-22 12:30:00,52.23,52.23,51.79,52.0,89500.0,40.2155,40.2155,39.8767,40.0384,89500.0
2014-10-22 13:00:00,52.03,52.18,51.63,51.7,94100.0,40.0615,40.177,39.7535,39.8074,94100.0
2014-10-22 13:30:00,51.69,51.94,51.58,51.7,148100.0,39.7997,39.9922,39.715,39.8074,148100.0
2014-10-22 14:00:00,51.7,51.81,51.58,51.59,182500.0,39.8074,39.8921,39.715,39.7227,182500.0
2014-10-22 14:30:00,51.6,52.01,51.55,52.0,188200.0,39.7304,40.0461,39.6919,40.0384,188200.0
2014-10-22 15:00:00,51.99,52.01,51.68,51.78,194000.0,40.0307,40.0461,39.792,39.869,194000.0
2014-10-22 15:30:00,51.76,51.77,51.59,51.69,478100.0,39.8536,39.8613,39.7227,39.7997,478100.0
2014-10-23 09:30:00,51.87,51.87,50.25,50.51,425800.0,39.9383,39.9383,38.691,38.8912,425800.0
2014-10-23 10:00:00,50.52,51.02,50.47,51.0,339800.0,38.8989,39.2839,38.8604,39.2685,339800.0
2014-10-23 10:30:00,51.0,51.25,50.96,51.09,259200.0,39.2685,39.461,39.2377,39.3378,259200.0
2014-10-23 11:00:00,51.09,51.3,50.98,51.15,149300.0,39.3378,39.4995,39.2531,39.384,149300.0
2014-10-23 11:30:00,51.14,51.4,51.0,51.34,112900.0,39.3763,39.5764,39.2685,39.5303,112900.0
2014-10-23 12:00:00,51.33,51.75,51.08,51.1,98400.0,39.5226,39.8459,39.3301,39.3455,98400.0
2014-10-23 12:30:00,51.1,51.14,50.88,50.9,133800.0,39.3455,39.3763,39.1761,39.1915,133800.0
2014-10-23 13:00:00,50.9,50.97,50.85,50.85,136500.0,39.1915,39.2454,39.153,39.153,136500.0
2014-10-23 13:30:00,50.86,50.93,50.74,50.74,136600.0,39.1607,39.2146,39.0683,39.0683,136600.0
2014-10-23 14:00:00,50.75,51.28,50.75,51.17,215300.0,39.076,39.4841,39.076,39.3994,215300.0
2014-10-23 14:30:00,51.18,51.36,50.92,51.09,198100.0,39.4071,39.5457,39.2069,39.3378,198100.0
2014-10-23 15:00:00,51.08,51.08,50.85,51.01,216800.0,39.3301,39.3301,39.153,39.2762,216800.0
2014-10-23 15:30:00,51.01,51.36,50.98,51.12,456700.0,39.2762,39.5457,39.2531,39.3609,456700.0
2014-10-24 09:30:00,51.88,52.59,51.88,52.01,402000.0,39.946,40.4927,39.946,40.0461,402000.0
2014-10-24 10:00:00,52.02,52.1,51.42,52.09,264800.0,40.0538,40.1154,39.5918,40.1077,264800.0
2014-10-24 10:30:00,52.09,52.19,51.94,52.16,164200.0,40.1077,40.1847,39.9922,40.1616,164200.0
2014-10-24 11:00:00,52.18,52.75,52.16,52.56,104700.0,40.177,40.6159,40.1616,40.4696,104700.0
2014-10-24 11:30:00,52.57,52.75,52.43,52.71,162400.0,40.4773,40.6159,40.3695,40.5851,162400.0
2014-10-24 12:00:00,52.71,52.74,52.6,52.6,112500.0,40.5851,40.6082,40.5004,40.5004,112500.0
2014-10-24 12:30:00,52.59,52.72,52.56,52.7,77100.0,40.4927,40.5928,40.4696,40.5774,77100.0
2014-10-24 13:00:00,52.69,52.73,52.46,52.5,104400.0,40.5697,40.6005,40.3926,40.4234,104400.0
2014-10-24 13:30:00,52.5,52.64,52.45,52.47,70600.0,40.4234,40.5312,40.3849,40.4003,70600.0
2014-10-24 14:00:00,52.47,52.54,52.32,52.42,87600.0,40.4003,40.4542,40.2848,40.3618,87600.0
2014-10-24 14:30:00,52.42,52.65,52.34,52.55,85300.0,40.3618,40.5389,40.3002,40.4619,85300.0
2014-10-24 15:00:00,52.55,52.65,52.52,52.63,143100.0,40.4619,40.5389,40.4388,40.5235,143100.0
2014-10-24 15:30:00,52.64,52.86,52.61,52.79,403400.0,40.5312,40.7006,40.5081,40.6467,403400.0
2014-10-27 09:30:00,52.31,52.68,52.08,52.2,208900.0,40.2771,40.562,40.1,40.1924,208900.0
2014-10-27 10:00:00,52.18,52.18,51.85,52.07,169800.0,40.177,40.177,39.9229,40.0923,169800.0
2014-10-27 10:30:00,52.08,52.3,52.02,52.3,242900.0,40.1,40.2694,40.0538,40.2694,242900.0
2014-10-27 11:00:00,52.3,52.4,52.07,52.09,105500.0,40.2694,40.3464,40.0923,40.1077,105500.0
2014-10-27 11:30:00,52.1,52.16,51.99,52.13,169200.0,40.1154,40.1616,40.0307,40.1385,169200.0
2014-10-27 12:00:00,52.14,52.32,52.08,52.25,89000.0,40.1462,40.2848,40.1,40.2309,89000.0
2014-10-27 12:30:00,52.26,52.26,52.08,52.14,94900.0,40.2386,40.2386,40.1,40.1462,94900.0
2014-10-27 13:00:00,52.14,52.3,52.11,52.14,81700.0,40.1462,40.2694,40.1231,40.1462,81700.0
2014-10-27 13:30:00,52.16,52.25,52.08,52.25,71600.0,40.1616,40.2309,40.1,40.2309,71600.0
2014-10-27 14:00:00,52.25,52.26,52.04,52.09,111700.0,40.2309,40.2386,40.0692,40.1077,111700.0
2014-10-27 14:30:00,52.09,52.17,52.0,52.1,176300.0,40.1077,40.1693,40.0384,40.1154,176300.0
2014-10-27 15:00:00,52.11,52.15,51.98,52.0,268100.0,40.1231,40.1539,40.023,40.0384,268100.0
2014-10-27 15:30:00,52.01,52.26,51.96,52.2,515300.0,40.0461,40.2386,40.0076,40.1924,515300.0
2014-10-28 09:30:00,52.59,52.84,52.29,52.56,134000.0,40.4927,40.6852,40.2617,40.4696,134000.0
2014-10-28 10:00:00,52.6,52.86,52.45,52.61,70100.0,40.5004,40.7006,40.3849,40.5081,70100.0
2014-10-28 10:30:00,52.61,53.12,52.6,52.96,87500.0,40.5081,40.9008,40.5004,40.7776,87500.0
2014-10-28 11:00:00,52.95,53.12,52.83,52.86,106600.0,40.7699,40.9008,40.6775,40.7006,106600.0
2014-10-28 11:30:00,52.87,52.96,52.64,52.81,105400.0,40.7083,40.7776,40.5312,40.6621,105400.0
2014-10-28 12:00:00,52.82,52.96,52.79,52.86,70000.0,40.6698,40.7776,40.6467,40.7006,70000.0
2014-10-28 12:30:00,52.86,52.89,52.78,52.82,70900.0,40.7006,40.7237,40.639,40.6698,70900.0
2014-10-28 13:00:00,52.82,52.93,52.81,52.9,65800.0,40.6698,40.7545,40.6621,40.7314,65800.0
2014-10-28 13:30:00,52.9,53.04,52.85,53.03,55400.0,40.7314,40.8392,40.6929,40.8315,55400.0
2014-10-28 14:00:00,53.04,53.14,52.96,53.09,80400.0,40.8392,40.9162,40.7776,40.8777,80400.0
2014-10-28 14:30:00,53.09,53.22,53.06,53.16,97600.0,40.8777,40.9778,40.8546,40.9316,97600.0
2014-10-28 15:00:00,53.16,53.46,53.15,53.45,187500.0,40.9316,41.1626,40.9239,41.1549,187500.0
2014-10-28 15:30:00,53.45,53.53,53.25,53.39,430500.0,41.1549,41.2165,41.0009,41.1087,430500.0
2014-10-29 09:30:00,54.01,54.18,53.31,53.34,525400.0,41.5861,41.717,41.0471,41.0702,525400.0
2014-10-29 10:00:00,53.34,53.47,53.09,53.24,278600.0,41.0702,41.1703,40.8777,40.9932,278600.0
2014-10-29 10:30:00,53.24,53.42,53.0,53.17,186700.0,40.9932,41.1318,40.8084,40.9393,186700.0
2014-10-29 11:00:00,53.17,53.37,53.02,53.32,169900.0,40.9393,41.0933,40.8238,41.0548,169900.0
2014-10-29 11:30:00,53.32,53.32,53.11,53.23,147800.0,41.0548,41.0548,40.8931,40.9855,147800.0
2014-10-29 12:00:00,53.23,53.24,52.76,52.77,165800.0,40.9855,40.9932,40.6236,40.6313,165800.0
2014-10-29 12:30:00,52.79,52.97,52.67,52.8,135400.0,40.6467,40.7853,40.5543,40.6544,135400.0
2014-10-29 13:00:00,52.8,52.97,52.73,52.93,115300.0,40.6544,40.7853,40.6005,40.7545,115300.0
2014-10-29 13:30:00,52.92,53.03,52.81,52.94,193900.0,40.7468,40.8315,40.6621,40.7622,193900.0
2014-10-29 14:00:00,52.93,52.99,52.39,52.72,400900.0,40.7545,40.8007,40.3387,40.5928,400900.0
2014-10-29 14:30:00,52.73,52.83,52.33,52.58,190500.0,40.6005,40.6775,40.2925,40.485,190500.0
2014-10-29 15:00:00,52.58,52.58,52.2,52.51,218000.0,40.485,40.485,40.1924,40.4311,218000.0
2014-10-29 15:30:00,52.52,52.81,52.49,52.74,534300.0,40.4388,40.6621,40.4157,40.6082,534300.0
2014-10-30 09:30:00,52.6,52.87,52.45,52.55,196800.0,40.5004,40.7083,40.3849,40.4619,196800.0
2014-10-30 10:00:00,52.55,52.92,52.35,52.91,228700.0,40.4619,40.7468,40.3079,40.7391,228700.0
2014-10-30 10:30:00,52.9,53.1,52.79,53.1,121500.0,40.7314,40.8854,40.6467,40.8854,121500.0
2014-10-30 11:00:00,53.09,53.19,52.86,52.95,123300.0,40.8777,40.9547,40.7006,40.7699,123300.0
2014-10-30 11:30:00,52.96,53.17,52.94,53.1,139100.0,40.7776,40.9393,40.7622,40.8854,139100.0
2014-10-30 12:00:00,53.1,53.28,53.04,53.26,89300.0,40.8854,41.024,40.8392,41.0086,89300.0
2014-10-30 12:30:00,53.25,53.4,53.15,53.2,74900.0,41.0009,41.1164,40.9239,40.9624,74900.0
2014-10-30 13:00:00,53.2,53.43,53.18,53.32,69800.0,40.9624,41.1395,40.947,41.0548,69800.0
2014-10-30 13:30:00,53.31,53.6,52.46,53.56,96500.0,41.0471,41.2704,40.3926,41.2396,96500.0
2014-10-30 14:00:00,53.58,53.61,53.29,53.29,141300.0,41.255,41.2781,41.0317,41.0317,141300.0
2014-10-30 14:30:00,53.28,53.37,53.06,53.09,108500.0,41.024,41.0933,40.8546,40.8777,108500.0
2014-10-30 15:00:00,53.08,53.2,52.99,53.02,167800.0,40.87,40.9624,40.8007,40.8238,167800.0
2014-10-30 15:30:00,53.02,53.08,52.88,53.07,472100.0,40.8238,40.87,40.716,40.8623,472100.0
2014-10-31 09:30:00,53.54,53.56,52.65,52.77,247500.0,41.2242,41.2396,40.5389,40.6313,247500.0
2014-10-31 10:00:00,52.76,53.47,52.74,53.32,178500.0,40.6236,41.1703,40.6082,41.0548,178500.0
2014-10-31 10:30:00,53.34,53.36,53.17,53.23,107900.0,41.0702,41.0856,40.9393,40.9855,107900.0
2014-10-31 11:00:00,53.23,53.53,53.23,53.52,72700.0,40.9855,41.2165,40.9855,41.2088,72700.0
2014-10-31 11:30:00,53.51,53.51,53.36,53.46,82200.0,41.2011,41.2011,41.0856,41.1626,82200.0
2014-10-31 12:00:00,53.46,53.64,53.43,53.55,135200.0,41.1626,41.3012,41.1395,41.2319,135200.0
2014-10-31 12:30:00,53.55,53.95,53.53,53.84,201400.0,41.2319,41.5399,41.2165,41.4552,201400.0
2014-10-31 13:00:00,53.84,54.0,53.6,53.72,272800.0,41.4552,41.5784,41.2704,41.3628,272800.0
2014-10-31 13:30:00,53.73,53.75,53.58,53.63,97700.0,41.3705,41.3859,41.255,41.2935,97700.0
2014-10-31 14:00:00,53.63,53.83,53.62,53.79,110900.0,41.2935,41.4475,41.2858,41.4167,110900.0
2014-10-31 14:30:00,53.79,53.83,53.72,53.76,113800.0,41.4167,41.4475,41.3628,41.3936,113800.0
2014-10-31 15:00:00,53.77,53.96,53.72,53.92,170500.0,41.4013,41.5476,41.3628,41.5168,170500.0
2014-10-31 15:30:00,53.93,54.09,53.91,54.04,557100.0,41.5245,41.6477,41.5091,41.6092,557100.0
2014-11-03 09:30:00,53.85,54.0,53.01,53.12,230200.0,41.4629,41.5784,40.8161,40.9008,230200.0
2014-11-03 10:00:00,53.11,53.24,52.87,52.96,146400.0,40.8931,40.9932,40.7083,40.7776,146400.0
2014-11-03 10:30:00,52.96,53.27,52.91,53.22,109300.0,40.7776,41.0163,40.7391,40.9778,109300.0
2014-11-03 11:00:00,53.22,53.5,53.1,53.47,120800.0,40.9778,41.1934,40.8854,41.1703,120800.0
2014-11-03 11:30:00,53.49,53.74,53.45,53.61,155500.0,41.1857,41.3782,41.1549,41.2781,155500.0
2014-11-03 12:00:00,53.61,53.67,53.54,53.62,60400.0,41.2781,41.3243,41.2242,41.2858,60400.0
2014-11-03 12:30:00,53.62,53.8,53.6,53.78,56000.0,41.2858,41.4244,41.2704,41.409,56000.0
2014-11-03 13:00:00,53.78,53.85,53.63,53.83,88400.0,41.409,41.4629,41.2935,41.4475,88400.0
2014-11-03 13:30:00,53.82,53.83,53.73,53.75,65000.0,41.4398,41.4475,41.3705,41.3859,65000.0
2014-11-03 14:00:00,53.75,53.75,53.51,53.52,83900.0,41.3859,41.3859,41.2011,41.2088,83900.0
2014-11-03 14:30:00,53.51,53.51,53.33,53.37,110100.0,41.2011,41.2011,41.0625,41.0933,110100.0
2014-11-03 15:00:00,53.35,53.46,53.21,53.25,126500.0,41.0779,41.1626,40.9701,41.0009,126500.0
2014-11-03 15:30:00,53.26,53.35,53.2,53.33,245400.0,41.0086,41.0779,40.9624,41.0625,245400.0
2014-11-04 09:30:00,53.15,53.3,52.57,52.6,110900.0,40.9239,41.0394,40.4773,40.5004,110900.0
2014-11-04 10:00:00,52.63,52.77,52.45,52.49,91600.0,40.5235,40.6313,40.3849,40.4157,91600.0
2014-11-04 10:30:00,52.48,52.48,52.03,52.05,150600.0,40.408,40.408,40.0615,40.0769,150600.0
2014-11-04 11:00:00,52.07,52.36,52.0,52.36,124300.0,40.0923,40.3156,40.0384,40.3156,124300.0
2014-11-04 11:30:00,52.36,52.36,52.18,52.21,71200.0,40.3156,40.3156,40.177,40.2001,71200.0
2014-11-04 12:00:00,52.22,52.36,52.2,52.31,36200.0,40.2078,40.3156,40.1924,40.2771,36200.0
2014-11-04 12:30:00,52.33,52.55,52.32,52.53,115100.0,40.2925,40.4619,40.2848,40.4465,115100.0
2014-11-04 13:00:00,52.54,52.54,52.3,52.39,44000.0,40.4542,40.4542,40.2694,40.3387,44000.0
2014-11-04 13:30:00,52.39,52.65,52.36,52.63,53300.0,40.3387,40.5389,40.3156,40.5235,53300.0
2014-11-04 14:00:00,52.65,52.7,52.51,52.51,86900.0,40.5389,40.5774,40.4311,40.4311,86900.0
2014-11-04 14:30:00,52.52,52.68,52.43,52.66,87000.0,40.4388,40.562,40.3695,40.5466,87000.0
2014-11-04 15:00:00,52.67,52.76,52.59,52.68,128800.0,40.5543,40.6236,40.4927,40.562,128800.0
2014-11-04 15:30:00,52.68,52.89,52.68,52.88,526300.0,40.562,40.7237,40.562,40.716,526300.0
2014-11-05 09:30:00,53.06,53.06,52.41,52.68,77600.0,40.8546,40.8546,40.3541,40.562,77600.0
2014-11-05 10:00:00,52.7,52.99,52.65,52.92,84200.0,40.5774,40.8007,40.5389,40.7468,84200.0
2014-11-05 10:30:00,52.9,53.29,52.86,53.19,75100.0,40.7314,41.0317,40.7006,40.9547,75100.0
2014-11-05 11:00:00,53.2,53.27,52.87,52.95,48100.0,40.9624,41.0163,40.7083,40.7699,48100.0
2014-11-05 11:30:00,52.93,52.99,52.73,52.96,54400.0,40.7545,40.8007,40.6005,40.7776,54400.0
2014-11-05 12:00:00,52.96,53.13,52.87,53.13,52800.0,40.7776,40.9085,40.7083,40.9085,52800.0
2014-11-05 12:30:00,53.12,53.2,53.06,53.07,39900.0,40.9008,40.9624,40.8546,40.8623,39900.0
2014-11-05 13:00:00,53.06,53.22,53.04,53.15,47300.0,40.8546,40.9778,40.8392,40.9239,47300.0
2014-11-05 13:30:00,53.15,53.19,52.83,52.89,66900.0,40.9239,40.9547,40.6775,40.7237,66900.0
2014-11-05 14:00:00,52.88,52.94,52.83,52.94,83200.0,40.716,40.7622,40.6775,40.7622,83200.0
2014-11-05 14:30:00,52.94,53.06,52.91,53.06,68000.0,40.7622,40.8546,40.7391,40.8546,68000.0
2014-11-05 15:00:00,53.07,53.09,52.94,52.97,64400.0,40.8623,40.8777,40.7622,40.7853,64400.0
2014-11-05 15:30:00,52.95,53.07,52.93,53.05,171300.0,40.7699,40.8623,40.7545,40.8469,171300.0
2014-11-06 09:30:00,53.13,53.36,53.0,53.25,103500.0,40.9085,41.0856,40.8084,41.0009,103500.0
2014-11-06 10:00:00,53.24,53.28,52.86,53.05,76900.0,40.9932,41.024,40.7006,40.8469,76900.0
2014-11-06 10:30:00,53.04,53.3,52.89,53.19,55800.0,40.8392,41.0394,40.7237,40.9547,55800.0
2014-11-06 11:00:00,53.18,53.38,53.12,53.31,145700.0,40.947,41.101,40.9008,41.0471,145700.0
2014-11-06 11:30:00,53.32,53.43,53.24,53.35,70700.0,41.0548,41.1395,40.9932,41.0779,70700.0
2014-11-06 12:00:00,53.34,53.57,53.31,53.57,67000.0,41.0702,41.2473,41.0471,41.2473,67000.0
2014-11-06 12:30:00,53.56,53.61,53.44,53.53,53800.0,41.2396,41.2781,41.1472,41.2165,53800.0
2014-11-06 13:00:00,53.53,53.59,53.45,53.59,40600.0,41.2165,41.2627,41.1549,41.2627,40600.0
2014-11-06 13:30:00,53.57,53.62,53.46,53.5,44600.0,41.2473,41.2858,41.1626,41.1934,44600.0
2014-11-06 14:00:00,53.51,53.64,53.45,53.56,91800.0,41.2011,41.3012,41.1549,41.2396,91800.0
2014-11-06 14:30:00,53.56,53.6,53.42,53.58,64000.0,41.2396,41.2704,41.1318,41.255,64000.0
2014-11-06 15:00:00,53.58,53.61,53.48,53.56,97500.0,41.255,41.2781,41.178,41.2396,97500.0
2014-11-06 15:30:00,53.57,53.61,53.46,53.49,207400.0,41.2473,41.2781,41.1626,41.1857,207400.0
2014-11-07 09:30:00,53.55,54.07,53.55,53.83,110100.0,41.2319,41.6323,41.2319,41.4475,110100.0
2014-11-07 10:00:00,53.83,54.18,53.81,53.95,89300.0,41.4475,41.717,41.4321,41.5399,89300.0
2014-11-07 10:30:00,53.97,54.28,53.9,54.25,79600.0,41.5553,41.794,41.5014,41.7709,79600.0
2014-11-07 11:00:00,54.23,54.3,54.16,54.25,53800.0,41.7555,41.8094,41.7016,41.7709,53800.0
2014-11-07 11:30:00,54.24,54.38,54.18,54.34,56000.0,41.7632,41.871,41.717,41.8402,56000.0
2014-11-07 12:00:00,54.32,54.42,54.3,54.4,53000.0,41.8248,41.9018,41.8094,41.8864,53000.0
2014-11-07 12:30:00,54.41,54.42,54.24,54.27,32500.0,41.8941,41.9018,41.7632,41.7863,32500.0
2014-11-07 13:00:00,54.26,54.32,54.23,54.28,48900.0,41.7786,41.8248,41.7555,41.794,48900.0
2014-11-07 13:30:00,54.29,54.33,54.25,54.32,62000.0,41.8017,41.8325,41.7709,41.8248,62000.0
2014-11-07 14:00:00,54.32,54.36,54.16,54.19,76700.0,41.8248,41.8556,41.7016,41.7247,76700.0
2014-11-07 14:30:00,54.19,54.26,54.09,54.11,53500.0,41.7247,41.7786,41.6477,41.6631,53500.0
2014-11-07 15:00:00,54.12,54.18,53.98,54.0,77100.0,41.6708,41.717,41.563,41.5784,77100.0
2014-11-07 15:30:00,54.0,54.18,53.97,54.18,229000.0,41.5784,41.717,41.5553,41.717,229000.0
2014-11-10 09:30:00,54.17,54.63,54.12,54.47,179800.0,41.7093,42.0635,41.6708,41.9403,179800.0
2014-11-10 10:00:00,54.44,54.5,53.72,53.81,107100.0,41.9172,41.9634,41.3628,41.4321,107100.0
2014-11-10 10:30:00,53.84,54.11,53.73,54.01,128700.0,41.4552,41.6631,41.3705,41.5861,128700.0
2014-11-10 11:00:00,54.01,54.03,53.74,53.76,57200.0,41.5861,41.6015,41.3782,41.3936,57200.0
2014-11-10 11:30:00,53.77,53.85,53.71,53.73,55700.0,41.4013,41.4629,41.3551,41.3705,55700.0
2014-11-10 12:00:00,53.73,53.83,53.71,53.72,55000.0,41.3705,41.4475,41.3551,41.3628,55000.0
2014-11-10 12:30:00,53.7,53.9,53.7,53.9,61500.0,41.3474,41.5014,41.3474,41.5014,61500.0
2014-11-10 13:00:00,53.9,53.9,53.73,53.82,59800.0,41.5014,41.5014,41.3705,41.4398,59800.0
2014-11-10 13:30:00,53.84,53.84,53.67,53.72,85200.0,41.4552,41.4552,41.3243,41.3628,85200.0
2014-11-10 14:00:00,53.71,53.8,53.66,53.72,114000.0,41.3551,41.4244,41.3166,41.3628,114000.0
2014-11-10 14:30:00,53.72,53.72,53.52,53.54,133300.0,41.3628,41.3628,41.2088,41.2242,133300.0
2014-11-10 15:00:00,53.54,53.6,53.44,53.47,157000.0,41.2242,41.2704,41.1472,41.1703,157000.0
2014-11-10 15:30:00,53.46,53.54,53.4,53.44,453100.0,41.1626,41.2242,41.1164,41.1472,453100.0
2014-11-11 09:30:00,53.26,53.5,53.06,53.39,115800.0,41.0086,41.1934,40.8546,41.1087,115800.0
2014-11-11 10:00:00,53.39,53.46,53.27,53.35,68600.0,41.1087,41.1626,41.0163,41.0779,68600.0
2014-11-11 10:30:00,53.35,53.49,53.29,53.4,85800.0,41.0779,41.1857,41.0317,41.1164,85800.0
2014-11-11 11:00:00,53.4,53.46,53.34,53.39,52600.0,41.1164,41.1626,41.0702,41.1087,52600.0
2014-11-11 11:30:00,53.36,53.41,53.16,53.21,57900.0,41.0856,41.1241,40.9316,40.9701,57900.0
2014-11-11 12:00:00,53.21,53.22,53.06,53.07,53600.0,40.9701,40.9778,40.8546,40.8623,53600.0
2014-11-11 12:30:00,53.08,53.17,53.06,53.17,49500.0,40.87,40.9393,40.8546,40.9393,49500.0
2014-11-11 13:00:00,53.17,53.26,53.12,53.22,46400.0,40.9393,41.0086,40.9008,40.9778,46400.0
2014-11-11 13:30:00,53.23,53.28,53.19,53.24,39400.0,40.9855,41.024,40.9547,40.9932,39400.0
2014-11-11 14:00:00,53.24,53.44,53.23,53.44,95100.0,40.9932,41.1472,40.9855,41.1472,95100.0
2014-11-11 14:30:00,53.45,53.45,53.21,53.24,53400.0,41.1549,41.1549,40.9701,40.9932,53400.0
2014-11-11 15:00:00,53.24,53.34,53.21,53.31,70800.0,40.9932,41.0702,40.9701,41.0471,70800.0
2014-11-11 15:30:00,53.32,53.44,53.28,53.32,293600.0,41.0548,41.1472,41.024,41.0548,293600.0
2014-11-12 09:30:00,53.05,53.39,53.01,53.31,80300.0,40.8469,41.1087,40.8161,41.0471,80300.0
2014-11-12 10:00:00,53.34,53.68,53.29,53.59,105200.0,41.0702,41.332,41.0317,41.2627,105200.0
2014-11-12 10:30:00,53.58,53.58,53.33,53.33,146800.0,41.255,41.255,41.0625,41.0625,146800.0
2014-11-12 11:00:00,53.34,53.38,53.22,53.33,53300.0,41.0702,41.101,40.9778,41.0625,53300.0
2014-11-12 11:30:00,53.33,53.47,53.26,53.38,58400.0,41.0625,41.1703,41.0086,41.101,58400.0
2014-11-12 12:00:00,53.36,53.42,53.25,53.31,60400.0,41.0856,41.1318,41.0009,41.0471,60400.0
2014-11-12 12:30:00,53.32,53.4,53.31,53.34,46400.0,41.0548,41.1164,41.0471,41.0702,46400.0
2014-11-12 13:00:00,53.34,53.35,53.22,53.31,60400.0,41.0702,41.0779,40.9778,41.0471,60400.0
2014-11-12 13:30:00,53.32,53.34,53.24,53.3,64700.0,41.0548,41.0702,40.9932,41.0394,64700.0
2014-11-12 14:00:00,53.31,53.37,53.24,53.34,71100.0,41.0471,41.0933,40.9932,41.0702,71100.0
2014-11-12 14:30:00,53.34,53.34,53.0,53.02,174700.0,41.0702,41.0702,40.8084,40.8238,174700.0
2014-11-12 15:00:00,53.02,53.17,52.95,53.17,125800.0,40.8238,40.9393,40.7699,40.9393,125800.0
2014-11-12 15:30:00,53.16,53.32,53.14,53.26,203400.0,40.9316,41.0548,40.9162,41.0086,203400.0
2014-11-13 09:30:00,53.35,53.81,53.35,53.75,75300.0,41.0779,41.4321,41.0779,41.3859,75300.0
2014-11-13 10:00:00,53.75,53.9,53.55,53.84,86600.0,41.3859,41.5014,41.2319,41.4552,86600.0
2014-11-13 10:30:00,53.84,53.89,53.62,53.63,116700.0,41.4552,41.4937,41.2858,41.2935,116700.0
2014-11-13 11:00:00,53.63,53.64,53.41,53.43,73400.0,41.2935,41.3012,41.1241,41.1395,73400.0
2014-11-13 11:30:00,53.41,53.41,53.27,53.4,53700.0,41.1241,41.1241,41.0163,41.1164,53700.0
2014-11-13 12:00:00,53.39,53.45,53.3,53.43,60200.0,41.1087,41.1549,41.0394,41.1395,60200.0
2014-11-13 12:30:00,53.43,53.44,53.26,53.28,63700.0,41.1395,41.1472,41.0086,41.024,63700.0
2014-11-13 13:00:00,53.27,53.28,53.13,53.22,53600.0,41.0163,41.024,40.9085,40.9778,53600.0
2014-11-13 13:30:00,53.2,53.22,53.09,53.16,51500.0,40.9624,40.9778,40.8777,40.9316,51500.0
2014-11-13 14:00:00,53.14,53.26,53.14,53.21,74600.0,40.9162,41.0086,40.9162,40.9701,74600.0
2014-11-13 14:30:00,53.21,53.35,53.18,53.32,66800.0,40.9701,41.0779,40.947,41.0548,66800.0
2014-11-13 15:00:00,53.31,53.37,53.24,53.24,77400.0,41.0471,41.0933,40.9932,40.9932,77400.0
2014-11-13 15:30:00,53.23,53.47,53.2,53.35,267500.0,40.9855,41.1703,40.9624,41.0779,267500.0
2014-11-14 09:30:00,53.28,53.48,53.09,53.28,97100.0,41.024,41.178,40.8777,41.024,97100.0
2014-11-14 10:00:00,53.3,53.66,53.28,53.44,56900.0,41.0394,41.3166,41.024,41.1472,56900.0
2014-11-14 10:30:00,53.45,53.56,53.35,53.36,64700.0,41.1549,41.2396,41.0779,41.0856,64700.0
2014-11-14 11:00:00,53.37,53.47,53.3,53.33,55900.0,41.0933,41.1703,41.0394,41.0625,55900.0
2014-11-14 11:30:00,53.31,53.41,53.26,53.41,82200.0,41.0471,41.1241,41.0086,41.1241,82200.0
2014-11-14 12:00:00,53.41,53.55,53.41,53.44,83700.0,41.1241,41.2319,41.1241,41.1472,83700.0
2014-11-14 12:30:00,53.43,53.46,53.36,53.38,57200.0,41.1395,41.1626,41.0856,41.101,57200.0
2014-11-14 13:00:00,53.38,53.58,53.36,53.51,62000.0,41.101,41.255,41.0856,41.2011,62000.0
2014-11-14 13:30:00,53.51,53.69,53.48,53.67,95900.0,41.2011,41.3397,41.178,41.3243,95900.0
2014-11-14 14:00:00,53.67,53.99,53.64,53.92,91800.0,41.3243,41.5707,41.3012,41.5168,91800.0
2014-11-14 14:30:00,53.92,54.01,53.87,53.9,114900.0,41.5168,41.5861,41.4783,41.5014,114900.0
2014-11-14 15:00:00,53.91,54.0,53.9,53.96,124600.0,41.5091,41.5784,41.5014,41.5476,124600.0
2014-11-14 15:30:00,53.97,53.97,53.84,53.92,230100.0,41.5553,41.5553,41.4552,41.5168,230100.0
2014-11-17 09:30:00,53.85,54.16,53.58,54.05,100100.0,41.4629,41.7016,41.255,41.6169,100100.0
2014-11-17 10:00:00,54.05,54.11,53.69,53.93,95400.0,41.6169,41.6631,41.3397,41.5245,95400.0
2014-11-17 10:30:00,53.91,53.96,53.76,53.85,98200.0,41.5091,41.5476,41.3936,41.4629,98200.0
2014-11-17 11:00:00,53.85,53.85,53.69,53.7,44200.0,41.4629,41.4629,41.3397,41.3474,44200.0
2014-11-17 11:30:00,53.69,53.94,53.67,53.92,55100.0,41.3397,41.5322,41.3243,41.5168,55100.0
2014-11-17 12:00:00,53.92,54.01,53.9,53.94,58400.0,41.5168,41.5861,41.5014,41.5322,58400.0
2014-11-17 12:30:00,53.93,54.04,53.93,53.95,45100.0,41.5245,41.6092,41.5245,41.5399,45100.0
2014-11-17 13:00:00,53.94,54.05,53.89,54.02,62500.0,41.5322,41.6169,41.4937,41.5938,62500.0
2014-11-17 13:30:00,54.02,54.15,54.0,54.1,44100.0,41.5938,41.6939,41.5784,41.6554,44100.0
2014-11-17 14:00:00,54.1,54.38,54.1,54.29,106400.0,41.6554,41.871,41.6554,41.8017,106400.0
2014-11-17 14:30:00,54.29,54.32,54.15,54.2,72000.0,41.8017,41.8248,41.6939,41.7324,72000.0
2014-11-17 15:00:00,54.2,54.25,54.13,54.15,110200.0,41.7324,41.7709,41.6785,41.6939,110200.0
2014-11-17 15:30:00,54.14,54.19,54.05,54.14,214700.0,41.6862,41.7247,41.6169,41.6862,214700.0
2014-11-18 09:30:00,53.95,54.38,53.95,54.29,88300.0,41.5399,41.871,41.5399,41.8017,88300.0
2014-11-18 10:00:00,54.29,54.43,54.22,54.37,59700.0,41.8017,41.9095,41.7478,41.8633,59700.0
2014-11-18 10:30:00,54.37,54.41,54.19,54.34,47300.0,41.8633,41.8941,41.7247,41.8402,47300.0
2014-11-18 11:00:00,54.35,54.37,54.25,54.3,27500.0,41.8479,41.8633,41.7709,41.8094,27500.0
2014-11-18 11:30:00,54.31,54.37,54.27,54.35,58200.0,41.8171,41.8633,41.7863,41.8479,58200.0
2014-11-18 12:00:00,54.36,54.45,54.32,54.44,45600.0,41.8556,41.9249,41.8248,41.9172,45600.0
2014-11-18 12:30:00,54.44,54.46,54.34,54.39,45700.0,41.9172,41.9326,41.8402,41.8787,45700.0
2014-11-18 13:00:00,54.4,54.46,54.31,54.4,35000.0,41.8864,41.9326,41.8171,41.8864,35000.0
2014-11-18 13:30:00,54.39,54.44,54.28,54.29,29700.0,41.8787,41.9172,41.794,41.8017,29700.0
2014-11-18 14:00:00,54.3,54.37,54.27,54.31,32300.0,41.8094,41.8633,41.7863,41.8171,32300.0
2014-11-18 14:30:00,54.32,54.39,54.26,54.37,53600.0,41.8248,41.8787,41.7786,41.8633,53600.0
2014-11-18 15:00:00,54.37,54.47,54.36,54.36,92700.0,41.8633,41.9403,41.8556,41.8556,92700.0
2014-11-18 15:30:00,54.37,54.41,54.3,54.37,227800.0,41.8633,41.8941,41.8094,41.8633,227800.0
2014-11-19 09:30:00,54.11,54.2,53.32,53.35,208600.0,41.6631,41.7324,41.0548,41.0779,208600.0
2014-11-19 10:00:00,53.35,53.45,53.16,53.36,138800.0,41.0779,41.1549,40.9316,41.0856,138800.0
2014-11-19 10:30:00,53.38,53.68,53.36,53.64,159400.0,41.101,41.332,41.0856,41.3012,159400.0
2014-11-19 11:00:00,53.63,53.71,53.49,53.58,99700.0,41.2935,41.3551,41.1857,41.255,99700.0
2014-11-19 11:30:00,53.59,53.63,53.48,53.53,65700.0,41.2627,41.2935,41.178,41.2165,65700.0
2014-11-19 12:00:00,53.52,53.61,53.46,53.57,50600.0,41.2088,41.2781,41.1626,41.2473,50600.0
2014-11-19 12:30:00,53.57,53.67,53.52,53.67,43700.0,41.2473,41.3243,41.2088,41.3243,43700.0
2014-11-19 13:00:00,53.68,53.71,53.52,53.6,50300.0,41.332,41.3551,41.2088,41.2704,50300.0
2014-11-19 13:30:00,53.62,53.64,53.48,53.62,50700.0,41.2858,41.3012,41.178,41.2858,50700.0
2014-11-19 14:00:00,53.63,53.84,53.62,53.65,97800.0,41.2935,41.4552,41.2858,41.3089,97800.0
2014-11-19 14:30:00,53.65,53.74,53.56,53.71,77100.0,41.3089,41.3782,41.2396,41.3551,77100.0
2014-11-19 15:00:00,53.69,53.74,53.59,53.68,101900.0,41.3397,41.3782,41.2627,41.332,101900.0
2014-11-19 15:30:00,53.69,53.75,53.56,53.7,270300.0,41.3397,41.3859,41.2396,41.3474,270300.0
2014-11-20 09:30:00,53.17,53.72,53.05,53.72,178700.0,40.9393,41.3628,40.8469,41.3628,178700.0
2014-11-20 10:00:00,53.72,53.86,53.62,53.7,107400.0,41.3628,41.4706,41.2858,41.3474,107400.0
2014-11-20 10:30:00,53.72,53.95,53.72,53.75,23100.0,41.3628,41.5399,41.3628,41.3859,23100.0
2014-11-20 11:00:00,53.76,53.83,53.71,53.79,28500.0,41.3936,41.4475,41.3551,41.4167,28500.0
2014-11-20 11:30:00,53.82,53.89,53.77,53.86,25200.0,41.4398,41.4937,41.4013,41.4706,25200.0
2014-11-20 12:00:00,53.83,53.85,53.78,53.82,31300.0,41.4475,41.4629,41.409,41.4398,31300.0
2014-11-20 12:30:00,53.82,53.91,53.81,53.86,19300.0,41.4398,41.5091,41.4321,41.4706,19300.0
2014-11-20 13:00:00,53.88,53.93,53.82,53.83,25800.0,41.486,41.5245,41.4398,41.4475,25800.0
2014-11-20 13:30:00,53.84,54.06,53.84,54.06,41300.0,41.4552,41.6246,41.4552,41.6246,41300.0
2014-11-20 14:00:00,54.07,54.29,54.03,54.29,86100.0,41.6323,41.8017,41.6015,41.8017,86100.0
2014-11-20 14:30:00,54.29,54.32,54.15,54.22,47700.0,41.8017,41.8248,41.6939,41.7478,47700.0
2014-11-20 15:00:00,54.21,54.32,54.19,54.28,132300.0,41.7401,41.8248,41.7247,41.794,132300.0
2014-11-20 15:30:00,54.27,54.36,54.18,54.23,216300.0,41.7863,41.8556,41.717,41.7555,216300.0
2014-11-21 09:30:00,55.14,55.31,54.86,55.07,378600.0,42.4561,42.587,42.2405,42.4022,378600.0
2014-11-21 10:00:00,55.07,55.24,55.04,55.08,89400.0,42.4022,42.5331,42.3791,42.4099,89400.0
2014-11-21 10:30:00,55.07,55.09,54.92,55.0,84600.0,42.4022,42.4176,42.2867,42.3483,84600.0
2014-11-21 11:00:00,54.98,54.98,54.87,54.95,71300.0,42.3329,42.3329,42.2482,42.3098,71300.0
2014-11-21 11:30:00,54.95,55.0,54.7,54.81,67300.0,42.3098,42.3483,42.1173,42.202,67300.0
2014-11-21 12:00:00,54.8,54.82,54.67,54.67,50300.0,42.1943,42.2097,42.0943,42.0943,50300.0
2014-11-21 12:30:00,54.67,54.82,54.62,54.64,49500.0,42.0943,42.2097,42.0558,42.0712,49500.0
2014-11-21 13:00:00,54.62,54.66,54.33,54.37,88600.0,42.0558,42.0866,41.8325,41.8633,88600.0
2014-11-21 13:30:00,54.36,54.36,54.11,54.15,160200.0,41.8556,41.8556,41.6631,41.6939,160200.0
2014-11-21 14:00:00,54.15,54.3,54.1,54.1,152400.0,41.6939,41.8094,41.6554,41.6554,152400.0
2014-11-21 14:30:00,54.1,54.13,53.96,54.12,178900.0,41.6554,41.6785,41.5476,41.6708,178900.0
2014-11-21 15:00:00,54.12,54.42,54.11,54.41,145700.0,41.6708,41.9018,41.6631,41.8941,145700.0
2014-11-21 15:30:00,54.42,54.43,54.28,54.38,371400.0,41.9018,41.9095,41.794,41.871,371400.0
2014-11-24 09:30:00,54.52,54.8,54.47,54.51,126000.0,41.9788,42.1943,41.9403,41.9711,126000.0
2014-11-24 10:00:00,54.51,54.84,54.45,54.77,102000.0,41.9711,42.2251,41.9249,42.1712,102000.0
2014-11-24 10:30:00,54.8,54.8,54.58,54.61,68000.0,42.1943,42.1943,42.025,42.0481,68000.0
2014-11-24 11:00:00,54.62,54.66,54.55,54.62,49300.0,42.0558,42.0866,42.0019,42.0558,49300.0
2014-11-24 11:30:00,54.62,54.68,54.46,54.46,76800.0,42.0558,42.102,41.9326,41.9326,76800.0
2014-11-24 12:00:00,54.46,54.5,54.24,54.24,71700.0,41.9326,41.9634,41.7632,41.7632,71700.0
2014-11-24 12:30:00,54.24,54.26,54.12,54.13,61400.0,41.7632,41.7786,41.6708,41.6785,61400.0
2014-11-24 13:00:00,54.15,54.21,54.05,54.19,104500.0,41.6939,41.7401,41.6169,41.7247,104500.0
2014-11-24 13:30:00,54.18,54.21,54.11,54.17,80300.0,41.717,41.7401,41.6631,41.7093,80300.0
2014-11-24 14:00:00,54.16,54.21,54.12,54.21,95000.0,41.7016,41.7401,41.6708,41.7401,95000.0
2014-11-24 14:30:00,54.21,54.23,54.02,54.05,183400.0,41.7401,41.7555,41.5938,41.6169,183400.0
2014-11-24 15:00:00,54.05,54.05,53.98,54.02,196800.0,41.6169,41.6169,41.563,41.5938,196800.0
2014-11-24 15:30:00,54.02,54.04,53.89,53.9,376600.0,41.5938,41.6092,41.4937,41.5014,376600.0
2014-11-25 09:30:00,54.11,54.61,54.02,54.58,93900.0,41.6631,42.0481,41.5938,42.025,93900.0
2014-11-25 10:00:00,54.54,54.56,54.23,54.4,75300.0,41.9942,42.0096,41.7555,41.8864,75300.0
2014-11-25 10:30:00,54.39,54.4,54.23,54.31,52100.0,41.8787,41.8864,41.7555,41.8171,52100.0
2014-11-25 11:00:00,54.33,54.38,54.23,54.28,43500.0,41.8325,41.871,41.7555,41.794,43500.0
2014-11-25 11:30:00,54.28,54.43,54.28,54.39,46500.0,41.794,41.9095,41.794,41.8787,46500.0
2014-11-25 12:00:00,54.39,54.59,54.39,54.57,29100.0,41.8787,42.0327,41.8787,42.0173,29100.0
2014-11-25 12:30:00,54.57,54.88,54.55,54.68,58300.0,42.0173,42.2559,42.0019,42.102,58300.0
2014-11-25 13:00:00,54.69,54.8,54.69,54.77,39600.0,42.1096,42.1943,42.1096,42.1712,39600.0
2014-11-25 13:30:00,54.78,54.89,54.71,54.88,50500.0,42.1789,42.2636,42.125,42.2559,50500.0
2014-11-25 14:00:00,54.87,54.88,54.72,54.76,62600.0,42.2482,42.2559,42.1327,42.1635,62600.0
2014-11-25 14:30:00,54.77,54.79,54.65,54.72,68000.0,42.1712,42.1866,42.0789,42.1327,68000.0
2014-11-25 15:00:00,54.72,54.74,54.66,54.68,76200.0,42.1327,42.1481,42.0866,42.102,76200.0
2014-11-25 15:30:00,54.68,54.71,54.57,54.64,236600.0,42.102,42.125,42.0173,42.0712,236600.0
2014-11-26 09:30:00,54.78,54.86,54.24,54.36,77100.0,42.1789,42.2405,41.7632,41.8556,77100.0
2014-11-26 10:00:00,54.39,54.57,54.26,54.55,61600.0,41.8787,42.0173,41.7786,42.0019,61600.0
2014-11-26 10:30:00,54.53,54.56,54.4,54.42,60000.0,41.9865,42.0096,41.8864,41.9018,60000.0
2014-11-26 11:00:00,54.42,54.43,54.27,54.33,51800.0,41.9018,41.9095,41.7863,41.8325,51800.0
2014-11-26 11:30:00,54.33,54.43,54.31,54.4,69800.0,41.8325,41.9095,41.8171,41.8864,69800.0
2014-11-26 12:00:00,54.4,54.4,54.26,54.26,35800.0,41.8864,41.8864,41.7786,41.7786,35800.0
2014-11-26 12:30:00,54.27,54.32,54.24,54.28,31900.0,41.7863,41.8248,41.7632,41.794,31900.0
2014-11-26 13:00:00,54.27,54.28,54.21,54.27,33000.0,41.7863,41.794,41.7401,41.7863,33000.0
2014-11-26 13:30:00,54.28,54.31,54.22,54.24,40800.0,41.794,41.8171,41.7478,41.7632,40800.0
2014-11-26 14:00:00,54.25,54.27,54.2,54.2,32600.0,41.7709,41.7863,41.7324,41.7324,32600.0
2014-11-26 14:30:00,54.21,54.25,54.18,54.21,32500.0,41.7401,41.7709,41.717,41.7401,32500.0
2014-11-26 15:00:00,54.2,54.27,54.19,54.23,76700.0,41.7324,41.7863,41.7247,41.7555,76700.0
2014-11-26 15:30:00,54.23,54.34,54.18,54.19,354900.0,41.7555,41.8402,41.717,41.7247,354900.0
2014-11-28 09:30:00,54.34,54.5,53.36,53.41,182800.0,41.8402,41.9634,41.0856,41.1241,182800.0
2014-11-28 10:00:00,53.38,53.59,53.32,53.36,56200.0,41.101,41.2627,41.0548,41.0856,56200.0
2014-11-28 10:30:00,53.36,53.69,53.35,53.68,44600.0,41.0856,41.3397,41.0779,41.332,44600.0
2014-11-28 11:00:00,53.68,53.72,53.57,53.71,69600.0,41.332,41.3628,41.2473,41.3551,69600.0
2014-11-28 11:30:00,53.7,53.72,53.56,53.6,32600.0,41.3474,41.3628,41.2396,41.2704,32600.0
2014-11-28 12:00:00,53.59,53.74,53.53,53.71,64800.0,41.2627,41.3782,41.2165,41.3551,64800.0
2014-11-28 12:30:00,53.7,53.7,53.48,53.62,164000.0,41.3474,41.3474,41.178,41.2858,164000.0
2014-12-01 09:30:00,53.68,53.68,53.06,53.1,126300.0,41.332,41.332,40.8546,40.8854,126300.0
2014-12-01 10:00:00,53.1,53.32,53.01,53.29,89900.0,40.8854,41.0548,40.8161,41.0317,89900.0
2014-12-01 10:30:00,53.31,53.31,52.96,53.0,71700.0,41.0471,41.0471,40.7776,40.8084,71700.0
2014-12-01 11:00:00,52.99,53.1,52.9,53.0,68700.0,40.8007,40.8854,40.7314,40.8084,68700.0
2014-12-01 11:30:00,53.02,53.19,52.98,53.09,50900.0,40.8238,40.9547,40.793,40.8777,50900.0
2014-12-01 12:00:00,53.1,53.21,53.06,53.06,45800.0,40.8854,40.9701,40.8546,40.8546,45800.0
2014-12-01 12:30:00,53.06,53.33,53.01,53.33,57800.0,40.8546,41.0625,40.8161,41.0625,57800.0
2014-12-01 13:00:00,53.32,53.44,53.28,53.36,38600.0,41.0548,41.1472,41.024,41.0856,38600.0
2014-12-01 13:30:00,53.38,53.47,53.3,53.34,54700.0,41.101,41.1703,41.0394,41.0702,54700.0
2014-12-01 14:00:00,53.34,53.38,53.11,53.24,69000.0,41.0702,41.101,40.8931,40.9932,69000.0
2014-12-01 14:30:00,53.23,53.3,53.16,53.16,61600.0,40.9855,41.0394,40.9316,40.9316,61600.0
2014-12-01 15:00:00,53.16,53.4,53.15,53.3,83600.0,40.9316,41.1164,40.9239,41.0394,83600.0
2014-12-01 15:30:00,53.29,53.34,53.23,53.29,259100.0,41.0317,41.0702,40.9855,41.0317,259100.0
2014-12-02 09:30:00,53.41,53.56,53.12,53.32,131000.0,41.1241,41.2396,40.9008,41.0548,131000.0
2014-12-02 10:00:00,53.29,53.68,53.29,53.46,56000.0,41.0317,41.332,41.0317,41.1626,56000.0
2014-12-02 10:30:00,53.46,53.69,53.38,53.66,62400.0,41.1626,41.3397,41.101,41.3166,62400.0
2014-12-02 11:00:00,53.66,53.79,53.41,53.49,81600.0,41.3166,41.4167,41.1241,41.1857,81600.0
2014-12-02 11:30:00,53.49,53.52,53.32,53.49,57500.0,41.1857,41.2088,41.0548,41.1857,57500.0
2014-12-02 12:00:00,53.47,53.49,53.33,53.36,53500.0,41.1703,41.1857,41.0625,41.0856,53500.0
2014-12-02 12:30:00,53.33,53.36,53.2,53.33,34400.0,41.0625,41.0856,40.9624,41.0625,34400.0
2014-12-02 13:00:00,53.31,53.35,53.21,53.29,67000.0,41.0471,41.0779,40.9701,41.0317,67000.0
2014-12-02 13:30:00,53.29,53.3,53.0,53.03,56900.0,41.0317,41.0394,40.8084,40.8315,56900.0
2014-12-02 14:00:00,53.02,53.19,53.01,53.17,63200.0,40.8238,40.9547,40.8161,40.9393,63200.0
2014-12-02 14:30:00,53.18,53.25,53.1,53.12,66800.0,40.947,41.0009,40.8854,40.9008,66800.0
2014-12-02 15:00:00,53.12,53.2,53.11,53.19,70600.0,40.9008,40.9624,40.8931,40.9547,70600.0
2014-12-02 15:30:00,53.19,53.23,53.04,53.12,264500.0,40.9547,40.9855,40.8392,40.9008,264500.0
2014-12-03 09:30:00,53.39,54.16,53.37,54.16,86900.0,41.1087,41.7016,41.0933,41.7016,86900.0
2014-12-03 10:00:00,54.14,54.39,54.07,54.39,69600.0,41.6862,41.8787,41.6323,41.8787,69600.0
2014-12-03 10:30:00,54.4,54.5,54.28,54.5,85300.0,41.8864,41.9634,41.794,41.9634,85300.0
2014-12-03 11:00:00,54.49,54.67,54.4,54.42,85200.0,41.9557,42.0943,41.8864,41.9018,85200.0
2014-12-03 11:30:00,54.43,54.75,54.4,54.65,115600.0,41.9095,42.1558,41.8864,42.0789,115600.0
2014-12-03 12:00:00,54.66,54.81,54.59,54.65,61800.0,42.0866,42.202,42.0327,42.0789,61800.0
2014-12-03 12:30:00,54.64,54.76,54.57,54.7,29400.0,42.0712,42.1635,42.0173,42.1173,29400.0
2014-12-03 13:00:00,54.71,54.74,54.62,54.68,40100.0,42.125,42.1481,42.0558,42.102,40100.0
2014-12-03 13:30:00,54.68,54.73,54.63,54.7,59900.0,42.102,42.1404,42.0635,42.1173,59900.0
2014-12-03 14:00:00,54.7,54.83,54.69,54.8,56300.0,42.1173,42.2174,42.1096,42.1943,56300.0
2014-12-03 14:30:00,54.8,54.84,54.75,54.84,52200.0,42.1943,42.2251,42.1558,42.2251,52200.0
2014-12-03 15:00:00,54.84,55.0,54.81,54.96,180400.0,42.2251,42.3483,42.202,42.3175,180400.0
2014-12-03 15:30:00,54.96,55.02,54.94,54.96,397700.0,42.3175,42.3637,42.3021,42.3175,397700.0
2014-12-04 09:30:00,55.0,55.2,54.82,55.02,162200.0,42.3483,42.5023,42.2097,42.3637,162200.0
2014-12-04 10:00:00,55.01,55.18,54.89,54.9,88100.0,42.356,42.4869,42.2636,42.2713,88100.0
2014-12-04 10:30:00,54.87,54.9,54.67,54.75,74500.0,42.2482,42.2713,42.0943,42.1558,74500.0
2014-12-04 11:00:00,54.73,54.99,54.69,54.99,65200.0,42.1404,42.3406,42.1096,42.3406,65200.0
2014-12-04 11:30:00,55.0,55.17,54.96,55.16,48900.0,42.3483,42.4792,42.3175,42.4715,48900.0
2014-12-04 12:00:00,55.15,55.17,54.98,54.99,30600.0,42.4638,42.4792,42.3329,42.3406,30600.0
2014-12-04 12:30:00,54.99,55.29,54.99,55.12,56300.0,42.3406,42.5716,42.3406,42.4407,56300.0
2014-12-04 13:00:00,55.11,55.24,55.1,55.16,40400.0,42.433,42.5331,42.4253,42.4715,40400.0
2014-12-04 13:30:00,55.14,55.2,55.1,55.15,41900.0,42.4561,42.5023,42.4253,42.4638,41900.0
2014-12-04 14:00:00,55.14,55.17,55.1,55.13,83600.0,42.4561,42.4792,42.4253,42.4484,83600.0
2014-12-04 14:30:00,55.14,55.16,55.09,55.1,162800.0,42.4561,42.4715,42.4176,42.4253,162800.0
2014-12-04 15:00:00,55.1,55.12,54.85,54.89,90300.0,42.4253,42.4407,42.2328,42.2636,90300.0
2014-12-04 15:30:00,54.88,55.13,54.87,55.13,251400.0,42.2559,42.4484,42.2482,42.4484,251400.0
2014-12-05 09:30:00,55.02,55.16,54.48,54.53,192900.0,42.3637,42.4715,41.948,41.9865,192900.0
2014-12-05 10:00:00,54.49,54.62,54.29,54.62,149600.0,41.9557,42.0558,41.8017,42.0558,149600.0
2014-12-05 10:30:00,54.62,54.73,54.56,54.71,88200.0,42.0558,42.1404,42.0096,42.125,88200.0
2014-12-05 11:00:00,54.71,54.73,54.56,54.65,152800.0,42.125,42.1404,42.0096,42.0789,152800.0
2014-12-05 11:30:00,54.65,54.68,54.5,54.58,98700.0,42.0789,42.102,41.9634,42.025,98700.0
2014-12-05 12:00:00,54.58,54.97,54.56,54.93,59300.0,42.025,42.3252,42.0096,42.2944,59300.0
2014-12-05 12:30:00,54.93,55.08,54.9,54.98,45300.0,42.2944,42.4099,42.2713,42.3329,45300.0
2014-12-05 13:00:00,55.0,55.07,54.97,54.98,129600.0,42.3483,42.4022,42.3252,42.3329,129600.0
2014-12-05 13:30:00,54.98,55.01,54.84,54.85,100300.0,42.3329,42.356,42.2251,42.2328,100300.0
2014-12-05 14:00:00,54.85,54.93,54.77,54.77,85900.0,42.2328,42.2944,42.1712,42.1712,85900.0
2014-12-05 14:30:00,54.78,54.78,54.55,54.55,61200.0,42.1789,42.1789,42.0019,42.0019,61200.0
2014-12-05 15:00:00,54.54,54.59,54.5,54.56,90800.0,41.9942,42.0327,41.9634,42.0096,90800.0
2014-12-05 15:30:00,54.55,54.56,54.35,54.44,288000.0,42.0019,42.0096,41.8479,41.9172,288000.0
2014-12-08 09:30:00,54.24,54.62,54.01,54.62,148900.0,41.7632,42.0558,41.5861,42.0558,148900.0
2014-12-08 10:00:00,54.6,54.67,54.46,54.65,66200.0,42.0404,42.0943,41.9326,42.0789,66200.0
2014-12-08 10:30:00,54.65,54.65,54.41,54.53,60300.0,42.0789,42.0789,41.8941,41.9865,60300.0
2014-12-08 11:00:00,54.53,54.54,54.3,54.3,47500.0,41.9865,41.9942,41.8094,41.8094,47500.0
2014-12-08 11:30:00,54.3,54.33,54.15,54.24,61400.0,41.8094,41.8325,41.6939,41.7632,61400.0
2014-12-08 12:00:00,54.23,54.25,54.01,54.09,75600.0,41.7555,41.7709,41.5861,41.6477,75600.0
2014-12-08 12:30:00,54.08,54.27,54.04,54.19,45500.0,41.64,41.7863,41.6092,41.7247,45500.0
2014-12-08 13:00:00,54.18,54.26,54.15,54.17,43900.0,41.717,41.7786,41.6939,41.7093,43900.0
2014-12-08 13:30:00,54.16,54.22,54.02,54.15,59600.0,41.7016,41.7478,41.5938,41.6939,59600.0
2014-12-08 14:00:00,54.11,54.2,54.06,54.12,58600.0,41.6631,41.7324,41.6246,41.6708,58600.0
2014-12-08 14:30:00,54.12,54.23,54.1,54.12,64900.0,41.6708,41.7555,41.6554,41.6708,64900.0
2014-12-08 15:00:00,54.12,54.19,53.98,54.03,97300.0,41.6708,41.7247,41.563,41.6015,97300.0
2014-12-08 15:30:00,54.04,54.07,53.88,54.03,185900.0,41.6092,41.6323,41.486,41.6015,185900.0
2014-12-09 09:30:00,53.52,54.5,53.45,54.5,99000.0,41.2088,41.9634,41.1549,41.9634,99000.0
2014-12-09 10:00:00,54.46,54.75,54.03,54.09,100700.0,41.9326,42.1558,41.6015,41.6477,100700.0
2014-12-09 10:30:00,54.1,54.14,53.94,54.02,64400.0,41.6554,41.6862,41.5322,41.5938,64400.0
2014-12-09 11:00:00,54.03,54.13,53.96,53.97,49400.0,41.6015,41.6785,41.5476,41.5553,49400.0
2014-12-09 11:30:00,53.97,54.06,53.76,53.99,56500.0,41.5553,41.6246,41.3936,41.5707,56500.0
2014-12-09 12:00:00,53.97,54.04,53.93,53.95,39800.0,41.5553,41.6092,41.5245,41.5399,39800.0
2014-12-09 12:30:00,53.96,54.23,53.95,54.23,36700.0,41.5476,41.7555,41.5399,41.7555,36700.0
2014-12-09 13:00:00,54.23,54.39,54.19,54.33,41100.0,41.7555,41.8787,41.7247,41.8325,41100.0
2014-12-09 13:30:00,54.34,54.54,54.33,54.5,59100.0,41.8402,41.9942,41.8325,41.9634,59100.0
2014-12-09 14:00:00,54.51,54.74,54.48,54.71,118400.0,41.9711,42.1481,41.948,42.125,118400.0
2014-12-09 14:30:00,54.7,54.71,54.56,54.59,88200.0,42.1173,42.125,42.0096,42.0327,88200.0
2014-12-09 15:00:00,54.59,54.65,54.44,54.5,105500.0,42.0327,42.0789,41.9172,41.9634,105500.0
2014-12-09 15:30:00,54.5,54.63,54.48,54.6,161200.0,41.9634,42.0635,41.948,42.0404,161200.0
2014-12-10 09:30:00,54.17,54.25,53.71,53.83,100300.0,41.7093,41.7709,41.3551,41.4475,100300.0
2014-12-10 10:00:00,53.8,53.86,53.55,53.86,59000.0,41.4244,41.4706,41.2319,41.4706,59000.0
2014-12-10 10:30:00,53.83,53.83,53.61,53.8,57900.0,41.4475,41.4475,41.2781,41.4244,57900.0
2014-12-10 11:00:00,53.8,53.82,53.66,53.79,49200.0,41.4244,41.4398,41.3166,41.4167,49200.0
2014-12-10 11:30:00,53.76,53.87,53.69,53.83,55800.0,41.3936,41.4783,41.3397,41.4475,55800.0
2014-12-10 12:00:00,53.83,53.87,53.7,53.77,45600.0,41.4475,41.4783,41.3474,41.4013,45600.0
2014-12-10 12:30:00,53.77,54.02,53.75,53.95,42800.0,41.4013,41.5938,41.3859,41.5399,42800.0
2014-12-10 13:00:00,53.95,54.04,53.92,53.97,45400.0,41.5399,41.6092,41.5168,41.5553,45400.0
2014-12-10 13:30:00,53.98,53.99,53.51,53.51,94400.0,41.563,41.5707,41.2011,41.2011,94400.0
2014-12-10 14:00:00,53.51,53.51,53.33,53.41,79100.0,41.2011,41.2011,41.0625,41.1241,79100.0
2014-12-10 14:30:00,53.4,53.41,53.13,53.13,79700.0,41.1164,41.1241,40.9085,40.9085,79700.0
2014-12-10 15:00:00,53.13,53.41,53.03,53.4,133500.0,40.9085,41.1241,40.8315,41.1164,133500.0
2014-12-10 15:30:00,53.41,53.44,53.17,53.27,352400.0,41.1241,41.1472,40.9393,41.0163,352400.0
2014-12-11 09:30:00,53.25,53.58,53.05,53.13,97000.0,41.0009,41.255,40.8469,40.9085,97000.0
2014-12-11 10:00:00,53.14,53.47,52.95,53.44,100000.0,40.9162,41.1703,40.7699,41.1472,100000.0
2014-12-11 10:30:00,53.47,53.57,53.38,53.55,102900.0,41.1703,41.2473,41.101,41.2319,102900.0
2014-12-11 11:00:00,53.54,53.7,53.52,53.63,74500.0,41.2242,41.3474,41.2088,41.2935,74500.0
2014-12-11 11:30:00,53.63,53.79,53.54,53.65,91200.0,41.2935,41.4167,41.2242,41.3089,91200.0
2014-12-11 12:00:00,53.63,53.74,53.54,53.69,52900.0,41.2935,41.3782,41.2242,41.3397,52900.0
2014-12-11 12:30:00,53.68,53.7,53.6,53.67,47600.0,41.332,41.3474,41.2704,41.3243,47600.0
2014-12-11 13:00:00,53.68,53.71,53.39,53.41,43000.0,41.332,41.3551,41.1087,41.1241,43000.0
2014-12-11 13:30:00,53.4,53.41,53.2,53.2,36700.0,41.1164,41.1241,40.9624,40.9624,36700.0
2014-12-11 14:00:00,53.19,53.32,53.16,53.18,52300.0,40.9547,41.0548,40.9316,40.947,52300.0
2014-12-11 14:30:00,53.19,53.29,53.04,53.06,75400.0,40.9547,41.0317,40.8392,40.8546,75400.0
2014-12-11 15:00:00,53.05,53.25,53.03,53.22,76900.0,40.8469,41.0009,40.8315,40.9778,76900.0
2014-12-11 15:30:00,53.21,53.26,52.86,52.95,229800.0,40.9701,41.0086,40.7006,40.7699,229800.0
2014-12-12 09:30:00,52.57,52.78,52.31,52.55,88100.0,40.4773,40.639,40.2771,40.4619,88100.0
2014-12-12 10:00:00,52.56,52.73,52.27,52.63,95100.0,40.4696,40.6005,40.2463,40.5235,95100.0
2014-12-12 10:30:00,52.62,52.72,52.37,52.39,65200.0,40.5158,40.5928,40.3233,40.3387,65200.0
2014-12-12 11:00:00,52.38,52.5,52.24,52.39,59200.0,40.331,40.4234,40.2232,40.3387,59200.0
2014-12-12 11:30:00,52.42,52.65,52.36,52.41,64300.0,40.3618,40.5389,40.3156,40.3541,64300.0
2014-12-12 12:00:00,52.43,52.59,52.36,52.59,72300.0,40.3695,40.4927,40.3156,40.4927,72300.0
2014-12-12 12:30:00,52.61,52.68,52.49,52.58,61400.0,40.5081,40.562,40.4157,40.485,61400.0
2014-12-12 13:00:00,52.55,52.76,52.52,52.62,53300.0,40.4619,40.6236,40.4388,40.5158,53300.0
2014-12-12 13:30:00,52.62,52.67,52.47,52.58,36100.0,40.5158,40.5543,40.4003,40.485,36100.0
2014-12-12 14:00:00,52.57,52.63,52.53,52.56,65200.0,40.4773,40.5235,40.4465,40.4696,65200.0
2014-12-12 14:30:00,52.56,52.56,52.31,52.34,71800.0,40.4696,40.4696,40.2771,40.3002,71800.0
2014-12-12 15:00:00,52.34,52.37,52.15,52.22,78200.0,40.3002,40.3233,40.1539,40.2078,78200.0
2014-12-12 15:30:00,52.23,52.23,51.86,51.89,353500.0,40.2155,40.2155,39.9306,39.9537,353500.0
2014-12-15 09:30:00,52.02,52.28,51.77,51.81,112000.0,40.0538,40.254,39.8613,39.8921,112000.0
2014-12-15 10:00:00,51.79,51.83,51.56,51.59,113500.0,39.8767,39.9075,39.6996,39.7227,113500.0
2014-12-15 10:30:00,51.58,51.61,51.39,51.54,89800.0,39.715,39.7381,39.5687,39.6842,89800.0
2014-12-15 11:00:00,51.52,51.56,51.33,51.37,125000.0,39.6688,39.6996,39.5226,39.5534,125000.0
2014-12-15 11:30:00,51.38,51.52,51.31,51.34,122500.0,39.561,39.6688,39.5072,39.5303,122500.0
2014-12-15 12:00:00,51.32,51.47,51.29,51.46,263600.0,39.5149,39.6303,39.4918,39.6226,263600.0
2014-12-15 12:30:00,51.46,51.59,51.35,51.59,86000.0,39.6226,39.7227,39.538,39.7227,86000.0
2014-12-15 13:00:00,51.58,51.61,51.36,51.38,70500.0,39.715,39.7381,39.5457,39.561,70500.0
2014-12-15 13:30:00,51.37,51.48,51.32,51.43,58500.0,39.5534,39.638,39.5149,39.5995,58500.0
2014-12-15 14:00:00,51.43,51.49,51.27,51.46,76100.0,39.5995,39.6457,39.4764,39.6226,76100.0
2014-12-15 14:30:00,51.44,51.52,51.11,51.25,107700.0,39.6072,39.6688,39.3532,39.461,107700.0
2014-12-15 15:00:00,51.24,51.29,51.16,51.19,146900.0,39.4533,39.4918,39.3917,39.4148,146900.0
2014-12-15 15:30:00,51.17,51.33,51.12,51.13,229500.0,39.3994,39.5226,39.3609,39.3686,229500.0
2014-12-16 09:30:00,50.13,51.05,50.06,50.27,392000.0,38.5986,39.307,38.5447,38.7064,392000.0
2014-12-16 10:00:00,50.28,50.83,50.15,50.81,315900.0,38.7141,39.1376,38.614,39.1222,315900.0
2014-12-16 10:30:00,50.81,50.81,50.41,50.59,257600.0,39.1222,39.1222,38.8142,38.9528,257600.0
2014-12-16 11:00:00,50.57,51.17,50.54,51.13,274300.0,38.9374,39.3994,38.9143,39.3686,274300.0
2014-12-16 11:30:00,51.14,51.23,50.66,50.68,157900.0,39.3763,39.4456,39.0067,39.0221,157900.0
2014-12-16 12:00:00,50.69,50.74,50.43,50.53,152900.0,39.0298,39.0683,38.8296,38.9066,152900.0
2014-12-16 12:30:00,50.55,50.69,49.88,49.92,243200.0,38.922,39.0298,38.4061,38.4369,243200.0
2014-12-16 13:00:00,49.91,49.96,49.31,49.36,324300.0,38.4292,38.4677,37.9672,38.0057,324300.0
2014-12-16 13:30:00,49.37,49.7,49.2,49.6,249300.0,38.0134,38.2675,37.8825,38.1905,249300.0
2014-12-16 14:00:00,49.6,49.73,49.35,49.42,149400.0,38.1905,38.2906,37.998,38.0519,149400.0
2014-12-16 14:30:00,49.44,49.54,49.25,49.28,170300.0,38.0673,38.1443,37.921,37.9441,170300.0
2014-12-16 15:00:00,49.27,49.44,49.01,49.05,317400.0,37.9364,38.0673,37.7362,37.767,317400.0
2014-12-16 15:30:00,49.03,49.05,48.59,48.8,743700.0,37.7516,37.767,37.4128,37.5745,743700.0
2014-12-17 09:30:00,49.11,49.16,48.5,48.65,248300.0,37.8132,37.8517,37.3435,37.459,248300.0
2014-12-17 10:00:00,48.65,48.83,48.59,48.64,192300.0,37.459,37.5976,37.4128,37.4513,192300.0
2014-12-17 10:30:00,48.65,48.82,48.55,48.72,165600.0,37.459,37.5899,37.382,37.5129,165600.0
2014-12-17 11:00:00,48.72,48.76,48.63,48.7,164000.0,37.5129,37.5437,37.4436,37.4975,164000.0
2014-12-17 11:30:00,48.7,48.78,48.54,48.73,227500.0,37.4975,37.5591,37.3743,37.5206,227500.0
2014-12-17 12:00:00,48.73,48.8,48.53,48.53,144000.0,37.5206,37.5745,37.3666,37.3666,144000.0
2014-12-17 12:30:00,48.53,48.73,48.27,48.71,283000.0,37.3666,37.5206,37.1664,37.5052,283000.0
2014-12-17 13:00:00,48.7,48.93,48.7,48.87,87200.0,37.4975,37.6746,37.4975,37.6284,87200.0
2014-12-17 13:30:00,48.87,48.97,48.66,48.81,130800.0,37.6284,37.7054,37.4667,37.5822,130800.0
2014-12-17 14:00:00,48.82,49.45,48.7,49.35,320000.0,37.5899,38.075,37.4975,37.998,320000.0
2014-12-17 14:30:00,49.36,49.38,49.01,49.11,219600.0,38.0057,38.0211,37.7362,37.8132,219600.0
2014-12-17 15:00:00,49.1,49.53,48.98,49.51,173600.0,37.8055,38.1366,37.7131,38.1212,173600.0
2014-12-17 15:30:00,49.49,49.62,49.35,49.48,416400.0,38.1058,38.2059,37.998,38.0981,416400.0
2014-12-18 09:30:00,50.23,50.34,49.65,49.91,141500.0,38.6756,38.7603,38.229,38.4292,141500.0
2014-12-18 10:00:00,49.9,49.9,49.55,49.58,138400.0,38.4215,38.4215,38.152,38.1751,138400.0
2014-12-18 10:30:00,49.56,49.62,49.38,49.39,278000.0,38.1597,38.2059,38.0211,38.0288,278000.0
2014-12-18 11:00:00,49.39,49.4,49.12,49.24,195600.0,38.0288,38.0365,37.8209,37.9133,195600.0
2014-12-18 11:30:00,49.25,49.6,49.21,49.56,137900.0,37.921,38.1905,37.8902,38.1597,137900.0
2014-12-18 12:00:00,49.56,49.72,49.47,49.53,168400.0,38.1597,38.2829,38.0904,38.1366,168400.0
2014-12-18 12:30:00,49.53,49.61,49.45,49.53,95900.0,38.1366,38.1982,38.075,38.1366,95900.0
2014-12-18 13:00:00,49.52,49.58,49.41,49.44,80100.0,38.1289,38.1751,38.0442,38.0673,80100.0
2014-12-18 13:30:00,49.44,49.52,49.3,49.33,94000.0,38.0673,38.1289,37.9595,37.9826,94000.0
2014-12-18 14:00:00,49.32,49.36,49.14,49.17,104200.0,37.9749,38.0057,37.8363,37.8594,104200.0
2014-12-18 14:30:00,49.18,49.21,49.0,49.16,226400.0,37.8671,37.8902,37.7285,37.8517,226400.0
2014-12-18 15:00:00,49.17,49.26,49.13,49.18,417100.0,37.8594,37.9287,37.8286,37.8671,417100.0
2014-12-18 15:30:00,49.19,49.4,49.18,49.4,1041100.0,37.8748,38.0365,37.8671,38.0365,1041100.0
2014-12-19 09:30:00,49.56,50.0,49.28,49.97,540300.0,38.1597,38.4985,37.9441,38.4754,540300.0
2014-12-19 10:00:00,49.95,50.0,49.25,49.37,212500.0,38.46,38.4985,37.921,38.0134,212500.0
2014-12-19 10:30:00,49.38,49.39,49.08,49.35,173900.0,38.0211,38.0288,37.7901,37.998,173900.0
2014-12-19 11:00:00,49.34,49.34,49.09,49.22,146100.0,37.9903,37.9903,37.7978,37.8979,146100.0
2014-12-19 11:30:00,49.21,49.36,49.17,49.24,126800.0,37.8902,38.0057,37.8594,37.9133,126800.0
2014-12-19 12:00:00,49.25,49.32,49.07,49.08,106500.0,37.921,37.9749,37.7824,37.7901,106500.0
2014-12-19 12:30:00,49.07,49.11,48.98,48.98,123900.0,37.7824,37.8132,37.7131,37.7131,123900.0
2014-12-19 13:00:00,48.99,49.05,48.86,48.97,109400.0,37.7208,37.767,37.6207,37.7054,109400.0
2014-12-19 13:30:00,48.97,49.07,48.94,49.05,99700.0,37.7054,37.7824,37.6823,37.767,99700.0
2014-12-19 14:00:00,49.05,49.12,49.01,49.09,78000.0,37.767,37.8209,37.7362,37.7978,78000.0
2014-12-19 14:30:00,49.09,49.47,49.09,49.41,137000.0,37.7978,38.0904,37.7978,38.0442,137000.0
2014-12-19 15:00:00,49.41,49.42,49.18,49.33,209900.0,38.0442,38.0519,37.8671,37.9826,209900.0
2014-12-19 15:30:00,49.33,49.53,49.33,49.4,762800.0,37.9826,38.1366,37.9826,38.0365,762800.0
2014-12-22 09:30:00,49.4,49.81,49.07,49.12,202900.0,38.0365,38.3522,37.7824,37.8209,202900.0
2014-12-22 10:00:00,49.12,49.49,49.09,49.42,142500.0,37.8209,38.1058,37.7978,38.0519,142500.0
2014-12-22 10:30:00,49.42,49.63,49.38,49.58,102700.0,38.0519,38.2136,38.0211,38.1751,102700.0
2014-12-22 11:00:00,49.57,49.62,49.45,49.6,99000.0,38.1674,38.2059,38.075,38.1905,99000.0
2014-12-22 11:30:00,49.59,49.69,49.55,49.62,99500.0,38.1828,38.2598,38.152,38.2059,99500.0
2014-12-22 12:00:00,49.61,49.61,49.34,49.35,91200.0,38.1982,38.1982,37.9903,37.998,91200.0
2014-12-22 12:30:00,49.35,49.35,49.16,49.23,116100.0,37.998,37.998,37.8517,37.9056,116100.0
2014-12-22 13:00:00,49.24,49.39,49.21,49.31,74800.0,37.9133,38.0288,37.8902,37.9672,74800.0
2014-12-22 13:30:00,49.31,49.32,49.23,49.26,95000.0,37.9672,37.9749,37.9056,37.9287,95000.0
2014-12-22 14:00:00,49.27,49.27,49.08,49.15,94800.0,37.9364,37.9364,37.7901,37.844,94800.0
2014-12-22 14:30:00,49.14,49.22,49.09,49.11,164100.0,37.8363,37.8979,37.7978,37.8132,164100.0
2014-12-22 15:00:00,49.11,49.17,49.0,49.05,228500.0,37.8132,37.8594,37.7285,37.767,228500.0
2014-12-22 15:30:00,49.05,49.06,48.9,48.96,688800.0,37.767,37.7747,37.6515,37.6977,688800.0
2014-12-23 09:30:00,49.4,49.84,49.15,49.73,137900.0,38.0365,38.3753,37.844,38.2906,137900.0
2014-12-23 10:00:00,49.74,50.03,49.71,49.99,135600.0,38.2983,38.5216,38.2752,38.4908,135600.0
2014-12-23 10:30:00,49.98,50.12,49.87,49.91,105800.0,38.4831,38.5909,38.3984,38.4292,105800.0
2014-12-23 11:00:00,49.91,49.93,49.8,49.87,86400.0,38.4292,38.4446,38.3445,38.3984,86400.0
2014-12-23 11:30:00,49.87,49.9,49.79,49.8,54700.0,38.3984,38.4215,38.3368,38.3445,54700.0
2014-12-23 12:00:00,49.8,49.93,49.78,49.88,89000.0,38.3445,38.4446,38.3291,38.4061,89000.0
2014-12-23 12:30:00,49.87,49.88,49.74,49.75,57800.0,38.3984,38.4061,38.2983,38.306,57800.0
2014-12-23 13:00:00,49.73,49.76,49.68,49.71,48700.0,38.2906,38.3137,38.2521,38.2752,48700.0
2014-12-23 13:30:00,49.71,49.71,49.64,49.65,53500.0,38.2752,38.2752,38.2213,38.229,53500.0
2014-12-23 14:00:00,49.65,49.78,49.65,49.75,54400.0,38.229,38.3291,38.229,38.306,54400.0
2014-12-23 14:30:00,49.75,49.75,49.6,49.66,87200.0,38.306,38.306,38.1905,38.2367,87200.0
2014-12-23 15:00:00,49.65,49.69,49.54,49.57,91000.0,38.229,38.2598,38.1443,38.1674,91000.0
2014-12-23 15:30:00,49.57,49.62,49.46,49.56,301400.0,38.1674,38.2059,38.0827,38.1597,301400.0
2014-12-24 09:30:00,49.82,49.88,49.42,49.56,114600.0,38.3599,38.4061,38.0519,38.1597,114600.0
2014-12-24 10:00:00,49.54,49.68,49.47,49.47,70100.0,38.1443,38.2521,38.0904,38.0904,70100.0
2014-12-24 10:30:00,49.47,49.5,49.25,49.28,54200.0,38.0904,38.1135,37.921,37.9441,54200.0
2014-12-24 11:00:00,49.28,49.39,49.25,49.39,73100.0,37.9441,38.0288,37.921,38.0288,73100.0
2014-12-24 11:30:00,49.38,49.61,49.38,49.57,50700.0,38.0211,38.1982,38.0211,38.1674,50700.0
2014-12-24 12:00:00,49.58,49.68,49.53,49.59,38900.0,38.1751,38.2521,38.1366,38.1828,38900.0
2014-12-24 12:30:00,49.59,49.61,49.31,49.34,162700.0,38.1828,38.1982,37.9672,37.9903,162700.0
2014-12-26 09:30:00,49.75,49.75,49.33,49.46,43600.0,38.306,38.306,37.9826,38.0827,43600.0
2014-12-26 10:00:00,49.44,49.61,49.36,49.44,40500.0,38.0673,38.1982,38.0057,38.0673,40500.0
2014-12-26 10:30:00,49.44,49.47,49.22,49.23,47500.0,38.0673,38.0904,37.8979,37.9056,47500.0
2014-12-26 11:00:00,49.23,49.42,49.22,49.3,52600.0,37.9056,38.0519,37.8979,37.9595,52600.0
2014-12-26 11:30:00,49.29,49.3,49.15,49.25,42000.0,37.9518,37.9595,37.844,37.921,42000.0
2014-12-26 12:00:00,49.27,49.27,49.1,49.2,47900.0,37.9364,37.9364,37.8055,37.8825,47900.0
2014-12-26 12:30:00,49.2,49.2,49.07,49.13,39700.0,37.8825,37.8825,37.7824,37.8286,39700.0
2014-12-26 13:00:00,49.14,49.16,49.02,49.05,34300.0,37.8363,37.8517,37.7439,37.767,34300.0
2014-12-26 13:30:00,49.05,49.08,49.0,49.06,47100.0,37.767,37.7901,37.7285,37.7747,47100.0
2014-12-26 14:00:00,49.06,49.19,49.05,49.18,56600.0,37.7747,37.8748,37.767,37.8671,56600.0
2014-12-26 14:30:00,49.19,49.32,49.19,49.26,57700.0,37.8748,37.9749,37.8748,37.9287,57700.0
2014-12-26 15:00:00,49.25,49.25,49.17,49.24,96100.0,37.921,37.921,37.8594,37.9133,96100.0
2014-12-26 15:30:00,49.23,49.23,49.04,49.08,212500.0,37.9056,37.9056,37.7593,37.7901,212500.0
2014-12-29 09:30:00,48.85,49.33,48.72,49.27,142300.0,37.8977,38.2701,37.7968,38.2235,142300.0
2014-12-29 10:00:00,49.3,49.49,49.28,49.46,75200.0,38.2468,38.3942,38.2313,38.3709,75200.0
2014-12-29 10:30:00,49.48,49.48,49.38,49.39,45100.0,38.3864,38.3864,38.3089,38.3166,45100.0
2014-12-29 11:00:00,49.38,49.38,49.11,49.2,62800.0,38.3089,38.3089,38.0994,38.1692,62800.0
2014-12-29 11:30:00,49.2,49.44,49.19,49.36,72600.0,38.1692,38.3554,38.1615,38.2933,72600.0
2014-12-29 12:00:00,49.36,49.38,49.29,49.29,45100.0,38.2933,38.3089,38.239,38.239,45100.0
2014-12-29 12:30:00,49.31,49.33,49.21,49.21,56100.0,38.2546,38.2701,38.177,38.177,56100.0
2014-12-29 13:00:00,49.21,49.29,49.17,49.25,59500.0,38.177,38.239,38.1459,38.208,59500.0
2014-12-29 13:30:00,49.25,49.33,49.16,49.32,54000.0,38.208,38.2701,38.1382,38.2623,54000.0
2014-12-29 14:00:00,49.31,49.34,49.21,49.24,67000.0,38.2546,38.2778,38.177,38.2002,67000.0
2014-12-29 14:30:00,49.23,49.35,49.2,49.34,51900.0,38.1925,38.2856,38.1692,38.2778,51900.0
2014-12-29 15:00:00,49.34,49.34,49.24,49.26,59800.0,38.2778,38.2778,38.2002,38.2158,59800.0
2014-12-29 15:30:00,49.26,49.27,49.15,49.22,173500.0,38.2158,38.2235,38.1304,38.1847,173500.0
2014-12-30 09:30:00,49.15,49.72,49.15,49.66,109100.0,38.1304,38.5726,38.1304,38.5261,109100.0
2014-12-30 10:00:00,49.62,49.64,49.39,49.53,64900.0,38.495,38.5106,38.3166,38.4252,64900.0
2014-12-30 10:30:00,49.52,49.63,49.4,49.61,63700.0,38.4175,38.5028,38.3244,38.4873,63700.0
2014-12-30 11:00:00,49.61,49.65,49.54,49.65,49100.0,38.4873,38.5183,38.433,38.5183,49100.0
2014-12-30 11:30:00,49.65,49.67,49.49,49.58,57600.0,38.5183,38.5338,38.3942,38.464,57600.0
2014-12-30 12:00:00,49.58,49.7,49.55,49.7,47300.0,38.464,38.5571,38.4407,38.5571,47300.0
2014-12-30 12:30:00,49.69,49.76,49.66,49.67,45300.0,38.5494,38.6037,38.5261,38.5338,45300.0
2014-12-30 13:00:00,49.67,49.77,49.64,49.75,56000.0,38.5338,38.6114,38.5106,38.5959,56000.0
2014-12-30 13:30:00,49.74,49.8,49.73,49.79,71800.0,38.5881,38.6347,38.5804,38.6269,71800.0
2014-12-30 14:00:00,49.79,49.83,49.76,49.78,61600.0,38.6269,38.658,38.6037,38.6192,61600.0
2014-12-30 14:30:00,49.77,49.79,49.69,49.73,58500.0,38.6114,38.6269,38.5494,38.5804,58500.0
2014-12-30 15:00:00,49.73,49.74,49.63,49.65,63800.0,38.5804,38.5881,38.5028,38.5183,63800.0
2014-12-30 15:30:00,49.64,49.69,49.49,49.5,268400.0,38.5106,38.5494,38.3942,38.402,268400.0
2014-12-31 09:30:00,49.4,49.81,49.25,49.29,84100.0,38.3244,38.6424,38.208,38.239,84100.0
2014-12-31 10:00:00,49.31,49.59,49.31,49.37,52700.0,38.2546,38.4718,38.2546,38.3011,52700.0
2014-12-31 10:30:00,49.38,49.5,49.33,49.33,38900.0,38.3089,38.402,38.2701,38.2701,38900.0
2014-12-31 11:00:00,49.32,49.43,49.32,49.4,53400.0,38.2623,38.3476,38.2623,38.3244,53400.0
2014-12-31 11:30:00,49.39,49.6,49.39,49.58,39400.0,38.3166,38.4795,38.3166,38.464,39400.0
2014-12-31 12:00:00,49.57,49.57,49.44,49.55,27800.0,38.4563,38.4563,38.3554,38.4407,27800.0
2014-12-31 12:30:00,49.54,49.56,49.45,49.54,22600.0,38.433,38.4485,38.3632,38.433,22600.0
2014-12-31 13:00:00,49.54,49.63,49.49,49.52,25900.0,38.433,38.5028,38.3942,38.4175,25900.0
2014-12-31 13:30:00,49.53,49.68,49.52,49.56,22600.0,38.4252,38.5416,38.4175,38.4485,22600.0
2014-12-31 14:00:00,49.56,49.56,49.32,49.44,50700.0,38.4485,38.4485,38.2623,38.3554,50700.0
2014-12-31 14:30:00,49.45,49.46,49.25,49.27,35300.0,38.3632,38.3709,38.208,38.2235,35300.0
2014-12-31 15:00:00,49.27,49.34,49.19,49.33,62700.0,38.2235,38.2778,38.1615,38.2701,62700.0
2014-12-31 15:30:00,49.33,49.33,49.02,49.05,319200.0,38.2701,38.2701,38.0296,38.0528,319200.0
2015-01-02 09:30:00,49.23,49.43,49.11,49.21,70500.0,38.1925,38.3476,38.0994,38.177,70500.0
2015-01-02 10:00:00,49.18,49.35,49.06,49.14,60700.0,38.1537,38.2856,38.0606,38.1227,60700.0
2015-01-02 10:30:00,49.13,49.2,48.82,48.92,79100.0,38.1149,38.1692,37.8744,37.952,79100.0
2015-01-02 11:00:00,48.93,49.11,48.8,49.04,86000.0,37.9597,38.0994,37.8589,38.0451,86000.0
2015-01-02 11:30:00,49.03,49.06,48.81,48.91,36300.0,38.0373,38.0606,37.8667,37.9442,36300.0
2015-01-02 12:00:00,48.89,49.01,48.84,48.9,35800.0,37.9287,38.0218,37.8899,37.9365,35800.0
2015-01-02 12:30:00,48.91,48.98,48.75,48.76,67300.0,37.9442,37.9985,37.8201,37.8279,67300.0
2015-01-02 13:00:00,48.77,48.89,48.72,48.73,35700.0,37.8356,37.9287,37.7968,37.8046,35700.0
2015-01-02 13:30:00,48.72,48.74,48.51,48.52,33500.0,37.7968,37.8123,37.6339,37.6417,33500.0
2015-01-02 14:00:00,48.53,48.83,48.5,48.79,79100.0,37.6494,37.8822,37.6262,37.8511,79100.0
2015-01-02 14:30:00,48.78,49.05,48.77,48.91,78200.0,37.8434,38.0528,37.8356,37.9442,78200.0
2015-01-02 15:00:00,48.91,49.02,48.86,49.02,67200.0,37.9442,38.0296,37.9054,38.0296,67200.0
2015-01-02 15:30:00,49.02,49.14,48.96,49.01,292400.0,38.0296,38.1227,37.983,38.0218,292400.0
2015-01-05 09:30:00,48.51,48.55,47.42,47.53,230100.0,37.6339,37.6649,36.7883,36.8736,230100.0
2015-01-05 10:00:00,47.54,47.62,47.37,47.48,143200.0,36.8814,36.9435,36.7495,36.8348,143200.0
2015-01-05 10:30:00,47.47,47.55,47.26,47.54,169100.0,36.8271,36.8891,36.6642,36.8814,169100.0
2015-01-05 11:00:00,47.54,47.55,47.35,47.36,169500.0,36.8814,36.8891,36.734,36.7417,169500.0
2015-01-05 11:30:00,47.34,47.35,47.22,47.25,130800.0,36.7262,36.734,36.6331,36.6564,130800.0
2015-01-05 12:00:00,47.24,47.35,47.24,47.25,113100.0,36.6487,36.734,36.6487,36.6564,113100.0
2015-01-05 12:30:00,47.24,47.24,46.97,47.07,157200.0,36.6487,36.6487,36.4392,36.5168,157200.0
2015-01-05 13:00:00,47.07,47.12,47.01,47.03,104300.0,36.5168,36.5556,36.4702,36.4857,104300.0
2015-01-05 13:30:00,47.02,47.23,47.0,47.19,109900.0,36.478,36.6409,36.4625,36.6099,109900.0
2015-01-05 14:00:00,47.19,47.2,47.07,47.09,117700.0,36.6099,36.6176,36.5168,36.5323,117700.0
2015-01-05 14:30:00,47.09,47.2,47.03,47.15,131200.0,36.5323,36.6176,36.4857,36.5788,131200.0
2015-01-05 15:00:00,47.15,47.26,47.1,47.2,216000.0,36.5788,36.6642,36.54,36.6176,216000.0
2015-01-05 15:30:00,47.2,47.25,47.12,47.16,447600.0,36.6176,36.6564,36.5556,36.5866,447600.0
2015-01-06 09:30:00,47.2,47.25,46.98,47.05,212600.0,36.6176,36.6564,36.4469,36.5012,212600.0
2015-01-06 10:00:00,47.05,47.23,46.99,47.14,154800.0,36.5012,36.6409,36.4547,36.5711,154800.0
2015-01-06 10:30:00,47.14,47.25,47.1,47.12,177000.0,36.5711,36.6564,36.54,36.5556,177000.0
2015-01-06 11:00:00,47.13,47.14,46.79,46.87,186000.0,36.5633,36.5711,36.2995,36.3616,186000.0
2015-01-06 11:30:00,46.87,46.87,46.32,46.32,183400.0,36.3616,36.3616,35.9349,35.9349,183400.0
2015-01-06 12:00:00,46.32,46.34,46.15,46.22,162000.0,35.9349,35.9504,35.803,35.8573,162000.0
2015-01-06 12:30:00,46.22,46.34,46.06,46.11,239900.0,35.8573,35.9504,35.7332,35.772,239900.0
2015-01-06 13:00:00,46.12,46.14,45.82,46.02,207300.0,35.7798,35.7953,35.547,35.7022,207300.0
2015-01-06 13:30:00,46.01,46.29,46.0,46.27,161900.0,35.6944,35.9116,35.6867,35.8961,161900.0
2015-01-06 14:00:00,46.28,46.42,46.27,46.41,144200.0,35.9039,36.0125,35.8961,36.0047,144200.0
2015-01-06 14:30:00,46.41,46.59,46.36,46.49,173500.0,36.0047,36.1444,35.9659,36.0668,173500.0
2015-01-06 15:00:00,46.49,46.67,46.4,46.58,250300.0,36.0668,36.2064,35.997,36.1366,250300.0
2015-01-06 15:30:00,46.57,46.59,46.4,46.43,711000.0,36.1289,36.1444,35.997,36.0203,711000.0
2015-01-07 09:30:00,46.93,47.26,46.7,46.81,107800.0,36.4082,36.6642,36.2297,36.3151,107800.0
2015-01-07 10:00:00,46.8,47.09,46.8,46.97,93500.0,36.3073,36.5323,36.3073,36.4392,93500.0
2015-01-07 10:30:00,46.96,46.96,46.72,46.81,201700.0,36.4314,36.4314,36.2452,36.3151,201700.0
2015-01-07 11:00:00,46.82,46.86,46.73,46.76,70300.0,36.3228,36.3538,36.253,36.2763,70300.0
2015-01-07 11:30:00,46.76,47.03,46.73,46.95,73800.0,36.2763,36.4857,36.253,36.4237,73800.0
2015-01-07 12:00:00,46.96,47.07,46.92,46.96,68300.0,36.4314,36.5168,36.4004,36.4314,68300.0
2015-01-07 12:30:00,46.97,46.99,46.86,46.93,73600.0,36.4392,36.4547,36.3538,36.4082,73600.0
2015-01-07 13:00:00,46.95,46.95,46.72,46.8,78200.0,36.4237,36.4237,36.2452,36.3073,78200.0
2015-01-07 13:30:00,46.8,46.99,46.8,46.89,77400.0,36.3073,36.4547,36.3073,36.3771,77400.0
2015-01-07 14:00:00,46.9,46.98,46.8,46.88,116700.0,36.3849,36.4469,36.3073,36.3694,116700.0
2015-01-07 14:30:00,46.89,46.93,46.84,46.86,123100.0,36.3771,36.4082,36.3383,36.3538,123100.0
2015-01-07 15:00:00,46.88,46.92,46.8,46.85,142500.0,36.3694,36.4004,36.3073,36.3461,142500.0
2015-01-07 15:30:00,46.84,46.91,46.78,46.88,323900.0,36.3383,36.3926,36.2918,36.3694,323900.0
2015-01-08 09:30:00,47.1,47.24,46.72,46.96,180300.0,36.54,36.6487,36.2452,36.4314,180300.0
2015-01-08 10:00:00,46.99,47.54,46.99,47.41,282600.0,36.4547,36.8814,36.4547,36.7805,282600.0
2015-01-08 10:30:00,47.4,47.8,47.4,47.8,74100.0,36.7728,37.0831,36.7728,37.0831,74100.0
2015-01-08 11:00:00,47.81,48.01,47.81,47.93,124400.0,37.0909,37.246,37.0909,37.184,124400.0
2015-01-08 11:30:00,47.92,47.93,47.76,47.84,117800.0,37.1762,37.184,37.0521,37.1141,117800.0
2015-01-08 12:00:00,47.85,47.91,47.73,47.9,114300.0,37.1219,37.1684,37.0288,37.1607,114300.0
2015-01-08 12:30:00,47.9,48.01,47.79,48.01,59600.0,37.1607,37.246,37.0753,37.246,59600.0
2015-01-08 13:00:00,48.01,48.04,47.92,48.0,85900.0,37.246,37.2693,37.1762,37.2383,85900.0
2015-01-08 13:30:00,47.99,48.09,47.82,47.88,61400.0,37.2305,37.3081,37.0986,37.1452,61400.0
2015-01-08 14:00:00,47.87,48.04,47.87,48.03,85400.0,37.1374,37.2693,37.1374,37.2615,85400.0
2015-01-08 14:30:00,48.02,48.12,47.99,47.99,85000.0,37.2538,37.3314,37.2305,37.2305,85000.0
2015-01-08 15:00:00,48.0,48.06,47.97,48.01,124500.0,37.2383,37.2848,37.215,37.246,124500.0
2015-01-08 15:30:00,48.01,48.04,47.87,48.02,373700.0,37.246,37.2693,37.1374,37.2538,373700.0
2015-01-09 09:30:00,48.03,48.11,47.54,47.59,109200.0,37.2615,37.3236,36.8814,36.9202,109200.0
2015-01-09 10:00:00,47.59,47.69,47.51,47.52,64700.0,36.9202,36.9978,36.8581,36.8659,64700.0
2015-01-09 10:30:00,47.5,47.52,47.32,47.48,56300.0,36.8504,36.8659,36.7107,36.8348,56300.0
2015-01-09 11:00:00,47.48,47.56,47.36,47.54,97800.0,36.8348,36.8969,36.7417,36.8814,97800.0
2015-01-09 11:30:00,47.55,47.73,47.5,47.68,75100.0,36.8891,37.0288,36.8504,36.99,75100.0
2015-01-09 12:00:00,47.68,48.0,47.68,47.89,123300.0,36.99,37.2383,36.99,37.1529,123300.0
2015-01-09 12:30:00,47.89,47.9,47.74,47.74,54200.0,37.1529,37.1607,37.0365,37.0365,54200.0
2015-01-09 13:00:00,47.74,47.82,47.61,47.62,67700.0,37.0365,37.0986,36.9357,36.9435,67700.0
2015-01-09 13:30:00,47.64,47.75,47.59,47.66,93000.0,36.959,37.0443,36.9202,36.9745,93000.0
2015-01-09 14:00:00,47.66,47.77,47.59,47.71,61100.0,36.9745,37.0598,36.9202,37.0133,61100.0
2015-01-09 14:30:00,47.71,47.78,47.65,47.78,63100.0,37.0133,37.0676,36.9667,37.0676,63100.0
2015-01-09 15:00:00,47.77,47.93,47.74,47.82,77000.0,37.0598,37.184,37.0365,37.0986,77000.0
2015-01-09 15:30:00,47.82,47.92,47.76,47.78,234500.0,37.0986,37.1762,37.0521,37.0676,234500.0
2015-01-12 09:30:00,47.5,47.5,46.04,46.22,223300.0,36.8504,36.8504,35.7177,35.8573,223300.0
2015-01-12 10:00:00,46.22,46.24,46.05,46.17,132600.0,35.8573,35.8729,35.7255,35.8185,132600.0
2015-01-12 10:30:00,46.15,46.19,45.97,46.17,234500.0,35.803,35.8341,35.6634,35.8185,234500.0
2015-01-12 11:00:00,46.18,46.26,45.98,46.12,269000.0,35.8263,35.8884,35.6711,35.7798,269000.0
2015-01-12 11:30:00,46.13,46.16,45.78,45.88,203800.0,35.7875,35.8108,35.516,35.5936,203800.0
2015-01-12 12:00:00,45.88,45.97,45.67,45.94,255400.0,35.5936,35.6634,35.4306,35.6401,255400.0
2015-01-12 12:30:00,45.93,46.01,45.82,45.83,111800.0,35.6324,35.6944,35.547,35.5548,111800.0
2015-01-12 13:00:00,45.84,45.98,45.83,45.88,91200.0,35.5625,35.6711,35.5548,35.5936,91200.0
2015-01-12 13:30:00,45.87,46.16,45.87,45.99,173700.0,35.5858,35.8108,35.5858,35.6789,173700.0
2015-01-12 14:00:00,46.0,46.25,45.99,46.19,104000.0,35.6867,35.8806,35.6789,35.8341,104000.0
2015-01-12 14:30:00,46.19,46.2,46.02,46.14,102200.0,35.8341,35.8418,35.7022,35.7953,102200.0
2015-01-12 15:00:00,46.12,46.18,45.94,45.98,229600.0,35.7798,35.8263,35.6401,35.6711,229600.0
2015-01-12 15:30:00,45.99,46.27,45.91,46.0,648700.0,35.6789,35.8961,35.6168,35.6867,648700.0
2015-01-13 09:30:00,45.88,46.12,45.74,46.01,240500.0,35.5936,35.7798,35.485,35.6944,240500.0
2015-01-13 10:00:00,46.02,46.14,45.93,46.12,107300.0,35.7022,35.7953,35.6324,35.7798,107300.0
2015-01-13 10:30:00,46.11,46.48,46.11,46.39,152500.0,35.772,36.059,35.772,35.9892,152500.0
2015-01-13 11:00:00,46.4,46.43,46.17,46.23,116400.0,35.997,36.0203,35.8185,35.8651,116400.0
2015-01-13 11:30:00,46.22,46.23,45.95,46.0,81900.0,35.8573,35.8651,35.6479,35.6867,81900.0
2015-01-13 12:00:00,46.0,46.05,45.67,45.7,79800.0,35.6867,35.7255,35.4306,35.4539,79800.0
2015-01-13 12:30:00,45.68,45.93,45.68,45.89,85700.0,35.4384,35.6324,35.4384,35.6013,85700.0
2015-01-13 13:00:00,45.9,45.94,45.69,45.7,85300.0,35.6091,35.6401,35.4462,35.4539,85300.0
2015-01-13 13:30:00,45.7,45.71,45.36,45.52,154300.0,35.4539,35.4617,35.1902,35.3143,154300.0
2015-01-13 14:00:00,45.51,45.51,45.26,45.45,89800.0,35.3065,35.3065,35.1126,35.26,89800.0
2015-01-13 14:30:00,45.45,45.64,45.4,45.41,85600.0,35.26,35.4074,35.2212,35.2289,85600.0
2015-01-13 15:00:00,45.41,45.56,45.3,45.43,122700.0,35.2289,35.3453,35.1436,35.2445,122700.0
2015-01-13 15:30:00,45.43,45.81,45.43,45.64,391700.0,35.2445,35.5393,35.2445,35.4074,391700.0
2015-01-14 09:30:00,44.95,44.95,44.11,44.13,330600.0,34.8721,34.8721,34.2204,34.2359,330600.0
2015-01-14 10:00:00,44.15,44.34,43.9,44.22,417300.0,34.2514,34.3988,34.0575,34.3057,417300.0
2015-01-14 10:30:00,44.21,44.43,44.11,44.4,101600.0,34.298,34.4687,34.2204,34.4454,101600.0
2015-01-14 11:00:00,44.4,44.41,44.17,44.2,105000.0,34.4454,34.4531,34.267,34.2902,105000.0
2015-01-14 11:30:00,44.2,44.34,44.12,44.12,127400.0,34.2902,34.3988,34.2282,34.2282,127400.0
2015-01-14 12:00:00,44.12,44.18,43.99,44.09,105300.0,34.2282,34.2747,34.1273,34.2049,105300.0
2015-01-14 12:30:00,44.08,44.12,43.94,43.98,78000.0,34.1971,34.2282,34.0885,34.1196,78000.0
2015-01-14 13:00:00,43.98,44.02,43.79,43.79,83900.0,34.1196,34.1506,33.9722,33.9722,83900.0
2015-01-14 13:30:00,43.79,43.84,43.62,43.73,152300.0,33.9722,34.0109,33.8403,33.9256,152300.0
2015-01-14 14:00:00,43.73,44.07,43.71,44.06,140800.0,33.9256,34.1894,33.9101,34.1816,140800.0
2015-01-14 14:30:00,44.07,44.29,44.06,44.25,143600.0,34.1894,34.36,34.1816,34.329,143600.0
2015-01-14 15:00:00,44.26,44.53,44.23,44.44,199600.0,34.3368,34.5462,34.3135,34.4764,199600.0
2015-01-14 15:30:00,44.45,44.56,44.32,44.41,642700.0,34.4842,34.5695,34.3833,34.4531,642700.0
2015-01-15 09:30:00,44.84,45.22,44.18,44.29,217500.0,34.7867,35.0815,34.2747,34.36,217500.0
2015-01-15 10:00:00,44.29,44.55,44.14,44.55,175500.0,34.36,34.5618,34.2437,34.5618,175500.0
2015-01-15 10:30:00,44.57,44.65,44.35,44.4,120400.0,34.5773,34.6393,34.4066,34.4454,120400.0
2015-01-15 11:00:00,44.39,44.49,44.27,44.3,94500.0,34.4376,34.5152,34.3445,34.3678,94500.0
2015-01-15 11:30:00,44.3,44.5,44.25,44.37,87500.0,34.3678,34.523,34.329,34.4221,87500.0
2015-01-15 12:00:00,44.37,44.46,44.31,44.33,78900.0,34.4221,34.4919,34.3756,34.3911,78900.0
2015-01-15 12:30:00,44.32,44.34,44.16,44.28,50500.0,34.3833,34.3988,34.2592,34.3523,50500.0
2015-01-15 13:00:00,44.29,44.45,44.27,44.32,58000.0,34.36,34.4842,34.3445,34.3833,58000.0
2015-01-15 13:30:00,44.33,44.46,44.26,44.36,79500.0,34.3911,34.4919,34.3368,34.4144,79500.0
2015-01-15 14:00:00,44.37,44.5,44.33,44.45,85500.0,34.4221,34.523,34.3911,34.4842,85500.0
2015-01-15 14:30:00,44.44,44.54,44.41,44.48,114700.0,34.4764,34.554,34.4531,34.5075,114700.0
2015-01-15 15:00:00,44.47,44.5,44.32,44.4,112200.0,34.4997,34.523,34.3833,34.4454,112200.0
2015-01-15 15:30:00,44.39,44.44,44.2,44.2,460200.0,34.4376,34.4764,34.2902,34.2902,460200.0
2015-01-16 09:30:00,44.28,44.49,43.81,43.85,216300.0,34.3523,34.5152,33.9877,34.0187,216300.0
2015-01-16 10:00:00,43.87,44.3,43.86,44.29,117900.0,34.0342,34.3678,34.0265,34.36,117900.0
2015-01-16 10:30:00,44.3,44.4,44.08,44.19,173800.0,34.3678,34.4454,34.1971,34.2825,173800.0
2015-01-16 11:00:00,44.18,44.19,43.9,43.98,84400.0,34.2747,34.2825,34.0575,34.1196,84400.0
2015-01-16 11:30:00,43.99,44.17,43.99,44.0,76700.0,34.1273,34.267,34.1273,34.1351,76700.0
2015-01-16 12:00:00,44.0,44.15,43.98,44.15,70500.0,34.1351,34.2514,34.1196,34.2514,70500.0
2015-01-16 12:30:00,44.15,44.24,44.13,44.2,81200.0,34.2514,34.3213,34.2359,34.2902,81200.0
2015-01-16 13:00:00,44.2,44.29,44.13,44.18,71600.0,34.2902,34.36,34.2359,34.2747,71600.0
2015-01-16 13:30:00,44.18,44.32,44.13,44.28,74300.0,34.2747,34.3833,34.2359,34.3523,74300.0
2015-01-16 14:00:00,44.29,44.31,44.16,44.16,88800.0,34.36,34.3756,34.2592,34.2592,88800.0
2015-01-16 14:30:00,44.16,44.27,44.14,44.19,98400.0,34.2592,34.3445,34.2437,34.2825,98400.0
2015-01-16 15:00:00,44.19,44.37,44.14,44.35,135700.0,34.2825,34.4221,34.2437,34.4066,135700.0
2015-01-16 15:30:00,44.34,44.56,44.29,44.41,748600.0,34.3988,34.5695,34.36,34.4531,748600.0
2015-01-20 09:30:00,44.28,44.56,43.76,43.88,280700.0,34.3523,34.5695,33.9489,34.042,280700.0
2015-01-20 10:00:00,43.88,44.19,43.75,44.11,192100.0,34.042,34.2825,33.9411,34.2204,192100.0
2015-01-20 10:30:00,44.11,44.12,43.8,43.97,166900.0,34.2204,34.2282,33.9799,34.1118,166900.0
2015-01-20 11:00:00,43.96,44.07,43.85,44.05,84000.0,34.104,34.1894,34.0187,34.1739,84000.0
2015-01-20 11:30:00,44.03,44.07,43.9,43.96,73000.0,34.1583,34.1894,34.0575,34.104,73000.0
2015-01-20 12:00:00,43.93,44.02,43.9,43.98,71100.0,34.0808,34.1506,34.0575,34.1196,71100.0
2015-01-20 12:30:00,43.98,44.05,43.93,43.99,48600.0,34.1196,34.1739,34.0808,34.1273,48600.0
2015-01-20 13:00:00,43.98,44.1,43.91,44.07,78600.0,34.1196,34.2126,34.0652,34.1894,78600.0
2015-01-20 13:30:00,44.07,44.09,44.02,44.04,62100.0,34.1894,34.2049,34.1506,34.1661,62100.0
2015-01-20 14:00:00,44.05,44.11,43.96,44.0,74900.0,34.1739,34.2204,34.104,34.1351,74900.0
2015-01-20 14:30:00,44.0,44.1,43.99,44.08,131900.0,34.1351,34.2126,34.1273,34.1971,131900.0
2015-01-20 15:00:00,44.09,44.2,44.07,44.14,154400.0,34.2049,34.2902,34.1894,34.2437,154400.0
2015-01-20 15:30:00,44.15,44.15,43.99,44.08,496300.0,34.2514,34.2514,34.1273,34.1971,496300.0
2015-01-21 09:30:00,43.91,44.42,43.78,44.05,138800.0,34.0652,34.4609,33.9644,34.1739,138800.0
2015-01-21 10:00:00,44.04,44.28,44.01,44.28,134300.0,34.1661,34.3523,34.1428,34.3523,134300.0
2015-01-21 10:30:00,44.28,44.37,44.14,44.33,119700.0,34.3523,34.4221,34.2437,34.3911,119700.0
2015-01-21 11:00:00,44.34,44.36,43.97,44.08,188300.0,34.3988,34.4144,34.1118,34.1971,188300.0
2015-01-21 11:30:00,44.09,44.09,43.9,43.96,134900.0,34.2049,34.2049,34.0575,34.104,134900.0
2015-01-21 12:00:00,43.96,44.02,43.94,44.0,71700.0,34.104,34.1506,34.0885,34.1351,71700.0
2015-01-21 12:30:00,44.01,44.08,43.94,44.04,81000.0,34.1428,34.1971,34.0885,34.1661,81000.0
2015-01-21 13:00:00,44.04,44.15,43.98,44.0,64800.0,34.1661,34.2514,34.1196,34.1351,64800.0
2015-01-21 13:30:00,43.98,44.04,43.92,43.94,79700.0,34.1196,34.1661,34.073,34.0885,79700.0
2015-01-21 14:00:00,43.93,43.94,43.89,43.93,85700.0,34.0808,34.0885,34.0497,34.0808,85700.0
2015-01-21 14:30:00,43.93,44.12,43.92,44.11,110400.0,34.0808,34.2282,34.073,34.2204,110400.0
2015-01-21 15:00:00,44.1,44.12,43.93,43.99,265400.0,34.2126,34.2282,34.0808,34.1273,265400.0
2015-01-21 15:30:00,44.0,44.13,43.98,44.0,586600.0,34.1351,34.2359,34.1196,34.1351,586600.0
2015-01-22 09:30:00,44.27,44.56,43.88,44.22,172100.0,34.3445,34.5695,34.042,34.3057,172100.0
2015-01-22 10:00:00,44.23,44.35,44.14,44.31,174300.0,34.3135,34.4066,34.2437,34.3756,174300.0
2015-01-22 10:30:00,44.32,44.42,44.24,44.42,245400.0,34.3833,34.4609,34.3213,34.4609,245400.0
2015-01-22 11:00:00,44.42,44.5,44.33,44.49,133000.0,34.4609,34.523,34.3911,34.5152,133000.0
2015-01-22 11:30:00,44.5,44.5,44.28,44.42,96100.0,34.523,34.523,34.3523,34.4609,96100.0
2015-01-22 12:00:00,44.43,44.57,44.37,44.5,64400.0,34.4687,34.5773,34.4221,34.523,64400.0
2015-01-22 12:30:00,44.49,44.62,44.44,44.55,62500.0,34.5152,34.6161,34.4764,34.5618,62500.0
2015-01-22 13:00:00,44.55,44.72,44.55,44.61,75800.0,34.5618,34.6936,34.5618,34.6083,75800.0
2015-01-22 13:30:00,44.61,44.86,44.6,44.72,162800.0,34.6083,34.8023,34.6005,34.6936,162800.0
2015-01-22 14:00:00,44.72,44.81,44.64,44.77,102100.0,34.6936,34.7635,34.6316,34.7324,102100.0
2015-01-22 14:30:00,44.78,44.96,44.78,44.9,186100.0,34.7402,34.8798,34.7402,34.8333,186100.0
2015-01-22 15:00:00,44.9,45.0,44.87,44.89,252300.0,34.8333,34.9109,34.81,34.8255,252300.0
2015-01-22 15:30:00,44.88,45.0,44.79,44.86,386100.0,34.8178,34.9109,34.7479,34.8023,386100.0
2015-01-23 09:30:00,45.21,45.22,44.1,44.42,397600.0,35.0738,35.0815,34.2126,34.4609,397600.0
2015-01-23 10:00:00,44.43,44.55,44.18,44.31,156500.0,34.4687,34.5618,34.2747,34.3756,156500.0
2015-01-23 10:30:00,44.31,44.34,44.14,44.32,147100.0,34.3756,34.3988,34.2437,34.3833,147100.0
2015-01-23 11:00:00,44.31,44.4,44.18,44.35,100200.0,34.3756,34.4454,34.2747,34.4066,100200.0
2015-01-23 11:30:00,44.35,44.37,44.25,44.29,60300.0,34.4066,34.4221,34.329,34.36,60300.0
2015-01-23 12:00:00,44.28,44.38,44.26,44.38,86500.0,34.3523,34.4299,34.3368,34.4299,86500.0
2015-01-23 12:30:00,44.38,44.52,44.29,44.32,67700.0,34.4299,34.5385,34.36,34.3833,67700.0
2015-01-23 13:00:00,44.31,44.33,44.2,44.27,73500.0,34.3756,34.3911,34.2902,34.3445,73500.0
2015-01-23 13:30:00,44.26,44.43,44.23,44.34,94200.0,34.3368,34.4687,34.3135,34.3988,94200.0
2015-01-23 14:00:00,44.34,44.34,44.17,44.17,114400.0,34.3988,34.3988,34.267,34.267,114400.0
2015-01-23 14:30:00,44.17,44.23,44.11,44.11,139500.0,34.267,34.3135,34.2204,34.2204,139500.0
2015-01-23 15:00:00,44.11,44.13,43.92,44.07,261000.0,34.2204,34.2359,34.073,34.1894,261000.0
2015-01-23 15:30:00,44.07,44.07,43.79,43.79,477600.0,34.1894,34.1894,33.9722,33.9722,477600.0
2015-01-26 09:30:00,43.78,44.06,43.56,43.89,174700.0,33.9644,34.1816,33.7937,34.0497,174700.0
2015-01-26 10:00:00,43.9,44.01,43.8,43.95,98900.0,34.0575,34.1428,33.9799,34.0963,98900.0
2015-01-26 10:30:00,43.95,44.3,43.95,44.13,111700.0,34.0963,34.3678,34.0963,34.2359,111700.0
2015-01-26 11:00:00,44.13,44.3,44.09,44.29,160000.0,34.2359,34.3678,34.2049,34.36,160000.0
2015-01-26 11:30:00,44.29,44.37,44.23,44.34,128900.0,34.36,34.4221,34.3135,34.3988,128900.0
2015-01-26 12:00:00,44.34,44.49,44.27,44.32,117100.0,34.3988,34.5152,34.3445,34.3833,117100.0
2015-01-26 12:30:00,44.32,44.45,44.28,44.44,189000.0,34.3833,34.4842,34.3523,34.4764,189000.0
2015-01-26 13:00:00,44.44,44.56,44.41,44.48,112000.0,34.4764,34.5695,34.4531,34.5075,112000.0
2015-01-26 13:30:00,44.49,44.51,44.35,44.41,97800.0,34.5152,34.5307,34.4066,34.4531,97800.0
2015-01-26 14:00:00,44.41,44.51,44.33,44.35,117100.0,34.4531,34.5307,34.3911,34.4066,117100.0
2015-01-26 14:30:00,44.36,44.7,44.35,44.5,207700.0,34.4144,34.6781,34.4066,34.523,207700.0
2015-01-26 15:00:00,44.51,44.52,44.33,44.37,239700.0,34.5307,34.5385,34.3911,34.4221,239700.0
2015-01-26 15:30:00,44.37,44.47,44.29,44.33,457100.0,34.4221,34.4997,34.36,34.3911,457100.0
2015-01-27 09:30:00,44.09,44.37,43.61,43.62,407300.0,34.2049,34.4221,33.8325,33.8403,407300.0
2015-01-27 10:00:00,43.63,43.74,43.06,43.18,362200.0,33.848,33.9334,33.4058,33.4989,362200.0
2015-01-27 10:30:00,43.18,44.03,43.13,44.03,239600.0,33.4989,34.1583,33.4601,34.1583,239600.0
2015-01-27 11:00:00,44.01,45.02,43.97,44.99,552600.0,34.1428,34.9264,34.1118,34.9031,552600.0
2015-01-27 11:30:00,44.97,45.13,44.47,44.51,368400.0,34.8876,35.0117,34.4997,34.5307,368400.0
2015-01-27 12:00:00,44.5,44.65,44.27,44.59,258600.0,34.523,34.6393,34.3445,34.5928,258600.0
2015-01-27 12:30:00,44.59,44.83,44.55,44.83,150600.0,34.5928,34.779,34.5618,34.779,150600.0
2015-01-27 13:00:00,44.82,45.04,44.8,44.98,144400.0,34.7712,34.9419,34.7557,34.8953,144400.0
2015-01-27 13:30:00,44.97,45.02,44.79,44.94,158200.0,34.8876,34.9264,34.7479,34.8643,158200.0
2015-01-27 14:00:00,44.94,45.2,44.94,45.18,266900.0,34.8643,35.066,34.8643,35.0505,266900.0
2015-01-27 14:30:00,45.17,45.34,45.01,45.02,271200.0,35.0428,35.1746,34.9186,34.9264,271200.0
2015-01-27 15:00:00,45.02,45.11,44.8,44.82,211700.0,34.9264,34.9962,34.7557,34.7712,211700.0
2015-01-27 15:30:00,44.83,44.96,44.75,44.81,479900.0,34.779,34.8798,34.7169,34.7635,479900.0
2015-01-28 09:30:00,45.11,45.14,44.16,44.21,313900.0,34.9962,35.0195,34.2592,34.298,313900.0
2015-01-28 10:00:00,44.18,44.66,44.14,44.66,161700.0,34.2747,34.6471,34.2437,34.6471,161700.0
2015-01-28 10:30:00,44.66,44.72,44.39,44.47,126900.0,34.6471,34.6936,34.4376,34.4997,126900.0
2015-01-28 11:00:00,44.46,44.75,44.42,44.66,230900.0,34.4919,34.7169,34.4609,34.6471,230900.0
2015-01-28 11:30:00,44.67,45.09,44.67,44.93,194100.0,34.6549,34.9807,34.6549,34.8566,194100.0
2015-01-28 12:00:00,44.94,45.23,44.87,45.19,121100.0,34.8643,35.0893,34.81,35.0583,121100.0
2015-01-28 12:30:00,45.2,45.22,44.91,44.95,118600.0,35.066,35.0815,34.841,34.8721,118600.0
2015-01-28 13:00:00,44.94,45.0,44.86,44.91,101000.0,34.8643,34.9109,34.8023,34.841,101000.0
2015-01-28 13:30:00,44.9,44.94,44.77,44.77,100700.0,34.8333,34.8643,34.7324,34.7324,100700.0
2015-01-28 14:00:00,44.78,44.98,44.38,44.39,177500.0,34.7402,34.8953,34.4299,34.4376,177500.0
2015-01-28 14:30:00,44.39,44.46,44.29,44.43,156000.0,34.4376,34.4919,34.36,34.4687,156000.0
2015-01-28 15:00:00,44.43,44.45,44.15,44.17,221800.0,34.4687,34.4842,34.2514,34.267,221800.0
2015-01-28 15:30:00,44.18,44.25,44.0,44.05,523400.0,34.2747,34.329,34.1351,34.1739,523400.0
2015-01-29 09:30:00,43.9,43.97,43.26,43.6,230300.0,34.0575,34.1118,33.561,33.8247,230300.0
2015-01-29 10:00:00,43.59,43.6,43.03,43.22,204100.0,33.817,33.8247,33.3825,33.5299,204100.0
2015-01-29 10:30:00,43.23,43.29,42.93,43.07,204900.0,33.5377,33.5843,33.305,33.4136,204900.0
2015-01-29 11:00:00,43.08,43.18,42.98,43.04,145800.0,33.4213,33.4989,33.3438,33.3903,145800.0
2015-01-29 11:30:00,43.04,43.38,43.02,43.31,111400.0,33.3903,33.6541,33.3748,33.5998,111400.0
2015-01-29 12:00:00,43.31,43.42,43.15,43.22,94600.0,33.5998,33.6851,33.4756,33.5299,94600.0
2015-01-29 12:30:00,43.22,43.27,43.11,43.18,101600.0,33.5299,33.5687,33.4446,33.4989,101600.0
2015-01-29 13:00:00,43.17,43.2,43.04,43.2,92400.0,33.4912,33.5144,33.3903,33.5144,92400.0
2015-01-29 13:30:00,43.2,43.39,43.12,43.29,128200.0,33.5144,33.6618,33.4524,33.5843,128200.0
2015-01-29 14:00:00,43.28,43.57,43.26,43.56,132300.0,33.5765,33.8015,33.561,33.7937,132300.0
2015-01-29 14:30:00,43.56,43.73,43.51,43.59,255800.0,33.7937,33.9256,33.7549,33.817,255800.0
2015-01-29 15:00:00,43.6,43.81,43.5,43.73,221600.0,33.8247,33.9877,33.7472,33.9256,221600.0
2015-01-29 15:30:00,43.73,43.82,43.66,43.74,590000.0,33.9256,33.9954,33.8713,33.9334,590000.0
2015-01-30 09:30:00,43.28,44.25,43.18,44.11,186800.0,33.5765,34.329,33.4989,34.2204,186800.0
2015-01-30 10:00:00,44.14,44.18,43.91,44.02,190400.0,34.2437,34.2747,34.0652,34.1506,190400.0
2015-01-30 10:30:00,44.01,44.11,43.91,44.0,154500.0,34.1428,34.2204,34.0652,34.1351,154500.0
2015-01-30 11:00:00,44.01,44.03,43.72,43.75,236800.0,34.1428,34.1583,33.9178,33.9411,236800.0
2015-01-30 11:30:00,43.75,43.8,43.5,43.57,202700.0,33.9411,33.9799,33.7472,33.8015,202700.0
2015-01-30 12:00:00,43.58,43.73,43.56,43.66,120200.0,33.8092,33.9256,33.7937,33.8713,120200.0
2015-01-30 12:30:00,43.66,43.71,43.55,43.61,99900.0,33.8713,33.9101,33.786,33.8325,99900.0
2015-01-30 13:00:00,43.62,43.73,43.52,43.73,80200.0,33.8403,33.9256,33.7627,33.9256,80200.0
2015-01-30 13:30:00,43.72,43.86,43.67,43.84,118600.0,33.9178,34.0265,33.8791,34.0109,118600.0
2015-01-30 14:00:00,43.84,44.02,43.73,44.01,357200.0,34.0109,34.1506,33.9256,34.1428,357200.0
2015-01-30 14:30:00,44.01,44.04,43.62,43.65,269900.0,34.1428,34.1661,33.8403,33.8635,269900.0
2015-01-30 15:00:00,43.66,43.8,43.54,43.73,276900.0,33.8713,33.9799,33.7782,33.9256,276900.0
2015-01-30 15:30:00,43.72,43.78,43.53,43.65,1145700.0,33.9178,33.9644,33.7704,33.8635,1145700.0
2015-02-02 09:30:00,43.87,44.2,43.84,44.03,270700.0,34.0342,34.2902,34.0109,34.1583,270700.0
2015-02-02 10:00:00,44.04,44.05,43.51,43.83,332800.0,34.1661,34.1739,33.7549,34.0032,332800.0
2015-02-02 10:30:00,43.83,43.96,43.74,43.87,152300.0,34.0032,34.104,33.9334,34.0342,152300.0
2015-02-02 11:00:00,43.86,44.04,43.85,44.04,139800.0,34.0265,34.1661,34.0187,34.1661,139800.0
2015-02-02 11:30:00,44.04,44.09,43.91,43.98,295300.0,34.1661,34.2049,34.0652,34.1196,295300.0
2015-02-02 12:00:00,43.98,44.0,43.85,43.96,157800.0,34.1196,34.1351,34.0187,34.104,157800.0
2015-02-02 12:30:00,43.96,43.98,43.78,43.78,87000.0,34.104,34.1196,33.9644,33.9644,87000.0
2015-02-02 13:00:00,43.78,43.89,43.73,43.84,75300.0,33.9644,34.0497,33.9256,34.0109,75300.0
2015-02-02 13:30:00,43.85,43.9,43.75,43.79,126700.0,34.0187,34.0575,33.9411,33.9722,126700.0
2015-02-02 14:00:00,43.79,44.11,43.77,44.1,218900.0,33.9722,34.2204,33.9566,34.2126,218900.0
2015-02-02 14:30:00,44.1,44.12,43.83,43.89,189200.0,34.2126,34.2282,34.0032,34.0497,189200.0
2015-02-02 15:00:00,43.89,44.14,43.87,44.14,156900.0,34.0497,34.2437,34.0342,34.2437,156900.0
2015-02-02 15:30:00,44.14,44.36,44.12,44.18,783000.0,34.2437,34.4144,34.2282,34.2747,783000.0
2015-02-03 09:30:00,44.61,45.06,44.22,45.03,679700.0,34.6083,34.9574,34.3057,34.9341,679700.0
2015-02-03 10:00:00,45.03,45.07,44.61,45.02,515900.0,34.9341,34.9652,34.6083,34.9264,515900.0
2015-02-03 10:30:00,45.01,45.16,44.88,44.98,368100.0,34.9186,35.035,34.8178,34.8953,368100.0
2015-02-03 11:00:00,44.97,45.37,44.96,45.25,357800.0,34.8876,35.1979,34.8798,35.1048,357800.0
2015-02-03 11:30:00,45.26,45.45,45.25,45.39,236800.0,35.1126,35.26,35.1048,35.2134,236800.0
2015-02-03 12:00:00,45.38,45.45,45.29,45.39,147700.0,35.2057,35.26,35.1358,35.2134,147700.0
2015-02-03 12:30:00,45.4,45.49,45.3,45.42,138400.0,35.2212,35.291,35.1436,35.2367,138400.0
2015-02-03 13:00:00,45.43,45.54,45.39,45.49,146100.0,35.2445,35.3298,35.2134,35.291,146100.0
2015-02-03 13:30:00,45.49,45.68,45.43,45.68,154700.0,35.291,35.4384,35.2445,35.4384,154700.0
2015-02-03 14:00:00,45.67,45.8,45.58,45.68,210900.0,35.4306,35.5315,35.3608,35.4384,210900.0
2015-02-03 14:30:00,45.69,45.71,45.52,45.66,125100.0,35.4462,35.4617,35.3143,35.4229,125100.0
2015-02-03 15:00:00,45.67,45.82,45.66,45.8,311600.0,35.4306,35.547,35.4229,35.5315,311600.0
2015-02-03 15:30:00,45.8,45.84,45.67,45.72,573700.0,35.5315,35.5625,35.4306,35.4694,573700.0
2015-02-04 09:30:00,45.14,45.72,45.14,45.69,379400.0,35.0195,35.4694,35.0195,35.4462,379400.0
2015-02-04 10:00:00,45.7,45.79,45.41,45.46,664400.0,35.4539,35.5237,35.2289,35.2677,664400.0
2015-02-04 10:30:00,45.43,45.43,45.16,45.36,144100.0,35.2445,35.2445,35.035,35.1902,144100.0
2015-02-04 11:00:00,45.34,45.37,45.18,45.33,103000.0,35.1746,35.1979,35.0505,35.1669,103000.0
2015-02-04 11:30:00,45.34,45.41,45.28,45.32,111300.0,35.1746,35.2289,35.1281,35.1591,111300.0
2015-02-04 12:00:00,45.33,45.35,45.28,45.3,138700.0,35.1669,35.1824,35.1281,35.1436,138700.0
2015-02-04 12:30:00,45.29,45.39,45.21,45.36,104400.0,35.1358,35.2134,35.0738,35.1902,104400.0
2015-02-04 13:00:00,45.38,45.38,45.24,45.28,66200.0,35.2057,35.2057,35.0971,35.1281,66200.0
2015-02-04 13:30:00,45.28,45.37,45.2,45.25,88700.0,35.1281,35.1979,35.066,35.1048,88700.0
2015-02-04 14:00:00,45.26,45.41,45.22,45.4,114000.0,35.1126,35.2289,35.0815,35.2212,114000.0
2015-02-04 14:30:00,45.41,45.71,45.31,45.58,147700.0,35.2289,35.4617,35.1514,35.3608,147700.0
2015-02-04 15:00:00,45.57,45.78,45.49,45.78,211100.0,35.3531,35.516,35.291,35.516,211100.0
2015-02-04 15:30:00,45.76,45.82,45.38,45.53,740900.0,35.5005,35.547,35.2057,35.322,740900.0
2015-02-05 09:30:00,45.71,46.65,45.64,46.48,264000.0,35.4617,36.1909,35.4074,36.059,264000.0
2015-02-05 10:00:00,46.47,47.04,46.42,47.0,427200.0,36.0513,36.4935,36.0125,36.4625,427200.0
2015-02-05 10:30:00,47.0,47.23,46.87,47.18,297000.0,36.4625,36.6409,36.3616,36.6021,297000.0
2015-02-05 11:00:00,47.18,47.23,46.98,47.07,123700.0,36.6021,36.6409,36.4469,36.5168,123700.0
2015-02-05 11:30:00,47.07,47.2,47.06,47.12,177400.0,36.5168,36.6176,36.509,36.5556,177400.0
2015-02-05 12:00:00,47.11,47.19,46.88,47.04,185900.0,36.5478,36.6099,36.3694,36.4935,185900.0
2015-02-05 12:30:00,47.04,47.31,47.04,47.28,258700.0,36.4935,36.703,36.4935,36.6797,258700.0
2015-02-05 13:00:00,47.28,47.48,47.22,47.45,107600.0,36.6797,36.8348,36.6331,36.8116,107600.0
2015-02-05 13:30:00,47.46,47.62,47.42,47.57,171800.0,36.8193,36.9435,36.7883,36.9047,171800.0
2015-02-05 14:00:00,47.57,47.57,47.41,47.48,173300.0,36.9047,36.9047,36.7805,36.8348,173300.0
2015-02-05 14:30:00,47.48,47.57,47.44,47.53,204400.0,36.8348,36.9047,36.8038,36.8736,204400.0
2015-02-05 15:00:00,47.54,47.72,47.54,47.71,281900.0,36.8814,37.021,36.8814,37.0133,281900.0
2015-02-05 15:30:00,47.7,47.74,47.57,47.64,588100.0,37.0055,37.0365,36.9047,36.959,588100.0
2015-02-06 09:30:00,47.14,48.32,47.11,48.0,672700.0,36.5711,37.4865,36.5478,37.2383,672700.0
2015-02-06 10:00:00,47.99,48.2,47.99,48.15,311200.0,37.2305,37.3934,37.2305,37.3546,311200.0
2015-02-06 10:30:00,48.16,48.2,47.91,48.04,303400.0,37.3624,37.3934,37.1684,37.2693,303400.0
2015-02-06 11:00:00,48.05,48.17,48.04,48.15,210800.0,37.277,37.3701,37.2693,37.3546,210800.0
2015-02-06 11:30:00,48.16,48.64,48.15,48.6,346800.0,37.3624,37.7348,37.3546,37.7037,346800.0
2015-02-06 12:00:00,48.59,48.81,48.54,48.8,332000.0,37.696,37.8667,37.6572,37.8589,332000.0
2015-02-06 12:30:00,48.81,48.86,48.51,48.74,314300.0,37.8667,37.9054,37.6339,37.8123,314300.0
2015-02-06 13:00:00,48.76,48.84,48.34,48.43,756100.0,37.8279,37.8899,37.502,37.5718,756100.0
2015-02-06 13:30:00,48.43,48.63,48.43,48.6,241600.0,37.5718,37.727,37.5718,37.7037,241600.0
2015-02-06 14:00:00,48.59,48.66,48.52,48.59,249800.0,37.696,37.7503,37.6417,37.696,249800.0
2015-02-06 14:30:00,48.58,48.59,48.48,48.48,324200.0,37.6882,37.696,37.6106,37.6106,324200.0
2015-02-06 15:00:00,48.48,48.51,48.27,48.35,419600.0,37.6106,37.6339,37.4477,37.5098,419600.0
2015-02-06 15:30:00,48.35,48.44,48.16,48.27,566800.0,37.5098,37.5796,37.3624,37.4477,566800.0
2015-02-09 09:30:00,48.19,48.67,48.01,48.61,232100.0,37.3857,37.758,37.246,37.7115,232100.0
2015-02-09 10:00:00,48.61,48.95,48.57,48.74,275900.0,37.7115,37.9753,37.6805,37.8123,275900.0
2015-02-09 10:30:00,48.74,48.81,48.57,48.58,162100.0,37.8123,37.8667,37.6805,37.6882,162100.0
2015-02-09 11:00:00,48.58,48.69,48.42,48.47,211800.0,37.6882,37.7736,37.5641,37.6029,211800.0
2015-02-09 11:30:00,48.47,48.49,48.3,48.39,158500.0,37.6029,37.6184,37.471,37.5408,158500.0
2015-02-09 12:00:00,48.4,48.43,48.17,48.24,170700.0,37.5486,37.5718,37.3701,37.4244,170700.0
2015-02-09 12:30:00,48.25,48.44,48.25,48.29,105100.0,37.4322,37.5796,37.4322,37.4632,105100.0
2015-02-09 13:00:00,48.29,48.34,48.23,48.23,111400.0,37.4632,37.502,37.4167,37.4167,111400.0
2015-02-09 13:30:00,48.22,48.34,48.08,48.34,143200.0,37.4089,37.502,37.3003,37.502,143200.0
2015-02-09 14:00:00,48.33,48.51,48.28,48.37,213000.0,37.4943,37.6339,37.4555,37.5253,213000.0
2015-02-09 14:30:00,48.37,48.49,48.25,48.27,161700.0,37.5253,37.6184,37.4322,37.4477,161700.0
2015-02-09 15:00:00,48.27,48.27,47.95,48.02,269400.0,37.4477,37.4477,37.1995,37.2538,269400.0
2015-02-09 15:30:00,48.03,48.14,47.96,48.05,437300.0,37.2615,37.3469,37.2072,37.277,437300.0
2015-02-10 09:30:00,47.82,47.92,46.92,46.99,214000.0,37.0986,37.1762,36.4004,36.4547,214000.0
2015-02-10 10:00:00,46.98,47.23,46.98,47.05,119600.0,36.4469,36.6409,36.4469,36.5012,119600.0
2015-02-10 10:30:00,47.06,47.4,47.05,47.34,128800.0,36.509,36.7728,36.5012,36.7262,128800.0
2015-02-10 11:00:00,47.34,47.54,47.24,47.54,102100.0,36.7262,36.8814,36.6487,36.8814,102100.0
2015-02-10 11:30:00,47.54,47.69,47.46,47.68,86600.0,36.8814,36.9978,36.8193,36.99,86600.0
2015-02-10 12:00:00,47.69,47.74,47.61,47.61,70200.0,36.9978,37.0365,36.9357,36.9357,70200.0
2015-02-10 12:30:00,47.61,47.62,47.45,47.45,85400.0,36.9357,36.9435,36.8116,36.8116,85400.0
2015-02-10 13:00:00,47.45,47.48,47.35,47.38,83100.0,36.8116,36.8348,36.734,36.7573,83100.0
2015-02-10 13:30:00,47.38,47.41,47.22,47.22,76300.0,36.7573,36.7805,36.6331,36.6331,76300.0
2015-02-10 14:00:00,47.22,47.55,47.22,47.53,147300.0,36.6331,36.8891,36.6331,36.8736,147300.0
2015-02-10 14:30:00,47.53,47.68,47.52,47.67,109000.0,36.8736,36.99,36.8659,36.9822,109000.0
2015-02-10 15:00:00,47.67,47.76,47.61,47.76,106800.0,36.9822,37.0521,36.9357,37.0521,106800.0
2015-02-10 15:30:00,47.75,47.86,47.7,47.81,326700.0,37.0443,37.1296,37.0055,37.0909,326700.0
2015-02-11 09:30:00,47.6,47.72,47.1,47.18,250100.0,36.9279,37.021,36.54,36.6021,250100.0
2015-02-11 10:00:00,47.17,47.27,47.11,47.17,124100.0,36.5943,36.6719,36.5478,36.5943,124100.0
2015-02-11 10:30:00,47.18,47.43,47.12,47.43,148300.0,36.6021,36.7961,36.5556,36.7961,148300.0
2015-02-11 11:00:00,47.42,47.73,47.4,47.71,90300.0,36.7883,37.0288,36.7728,37.0133,90300.0
2015-02-11 11:30:00,47.71,47.74,47.67,47.7,186500.0,37.0133,37.0365,36.9822,37.0055,186500.0
2015-02-11 12:00:00,47.69,47.85,47.63,47.79,179500.0,36.9978,37.1219,36.9512,37.0753,179500.0
2015-02-11 12:30:00,47.79,47.81,47.62,47.71,100100.0,37.0753,37.0909,36.9435,37.0133,100100.0
2015-02-11 13:00:00,47.7,47.73,47.43,47.59,214500.0,37.0055,37.0288,36.7961,36.9202,214500.0
2015-02-11 13:30:00,47.57,47.68,47.48,47.65,100300.0,36.9047,36.99,36.8348,36.9667,100300.0
2015-02-11 14:00:00,47.63,47.73,47.57,47.67,66500.0,36.9512,37.0288,36.9047,36.9822,66500.0
2015-02-11 14:30:00,47.66,47.82,47.65,47.66,89900.0,36.9745,37.0986,36.9667,36.9745,89900.0
2015-02-11 15:00:00,47.67,47.9,47.61,47.81,116600.0,36.9822,37.1607,36.9357,37.0909,116600.0
2015-02-11 15:30:00,47.83,47.9,47.67,47.7,379800.0,37.1064,37.1607,36.9822,37.0055,379800.0
2015-02-12 09:30:00,48.28,48.48,48.13,48.18,152500.0,37.4555,37.6106,37.3391,37.3779,152500.0
2015-02-12 10:00:00,48.16,48.44,48.04,48.19,90100.0,37.3624,37.5796,37.2693,37.3857,90100.0
2015-02-12 10:30:00,48.17,48.22,48.02,48.13,88400.0,37.3701,37.4089,37.2538,37.3391,88400.0
2015-02-12 11:00:00,48.15,48.44,48.14,48.36,81800.0,37.3546,37.5796,37.3469,37.5175,81800.0
2015-02-12 11:30:00,48.38,48.45,48.24,48.26,106700.0,37.5331,37.5874,37.4244,37.44,106700.0
2015-02-12 12:00:00,48.26,48.3,47.98,47.99,89200.0,37.44,37.471,37.2227,37.2305,89200.0
2015-02-12 12:30:00,47.98,48.2,47.96,48.19,111900.0,37.2227,37.3934,37.2072,37.3857,111900.0
2015-02-12 13:00:00,48.2,48.38,48.19,48.29,134200.0,37.3934,37.5331,37.3857,37.4632,134200.0
2015-02-12 13:30:00,48.28,48.35,48.16,48.3,62000.0,37.4555,37.5098,37.3624,37.471,62000.0
2015-02-12 14:00:00,48.29,48.37,48.23,48.29,77700.0,37.4632,37.5253,37.4167,37.4632,77700.0
2015-02-12 14:30:00,48.29,48.57,48.29,48.57,111000.0,37.4632,37.6805,37.4632,37.6805,111000.0
2015-02-12 15:00:00,48.57,48.57,48.38,48.42,221100.0,37.6805,37.6805,37.5331,37.5641,221100.0
2015-02-12 15:30:00,48.41,48.47,48.26,48.34,522700.0,37.5563,37.6029,37.44,37.502,522700.0
2015-02-13 09:30:00,48.78,49.04,48.67,48.93,171500.0,37.8434,38.0451,37.758,37.9597,171500.0
2015-02-13 10:00:00,48.93,49.04,48.65,48.68,116100.0,37.9597,38.0451,37.7425,37.7658,116100.0
2015-02-13 10:30:00,48.68,48.83,48.61,48.81,162500.0,37.7658,37.8822,37.7115,37.8667,162500.0
2015-02-13 11:00:00,48.82,49.04,48.79,48.89,81400.0,37.8744,38.0451,37.8511,37.9287,81400.0
2015-02-13 11:30:00,48.91,48.98,48.8,48.85,70300.0,37.9442,37.9985,37.8589,37.8977,70300.0
2015-02-13 12:00:00,48.85,48.89,48.67,48.8,45400.0,37.8977,37.9287,37.758,37.8589,45400.0
2015-02-13 12:30:00,48.8,48.94,48.77,48.92,56200.0,37.8589,37.9675,37.8356,37.952,56200.0
2015-02-13 13:00:00,48.94,49.17,48.86,48.86,110600.0,37.9675,38.1459,37.9054,37.9054,110600.0
2015-02-13 13:30:00,48.86,48.89,48.6,48.71,121800.0,37.9054,37.9287,37.7037,37.7891,121800.0
2015-02-13 14:00:00,48.71,48.95,48.71,48.93,109800.0,37.7891,37.9753,37.7891,37.9597,109800.0
2015-02-13 14:30:00,48.92,48.94,48.74,48.92,112300.0,37.952,37.9675,37.8123,37.952,112300.0
2015-02-13 15:00:00,48.92,48.96,48.87,48.9,124700.0,37.952,37.983,37.9132,37.9365,124700.0
2015-02-13 15:30:00,48.9,48.93,48.83,48.88,265400.0,37.9365,37.9597,37.8822,37.921,265400.0
2015-02-17 09:30:00,48.92,48.96,48.27,48.29,118400.0,37.952,37.983,37.4477,37.4632,118400.0
2015-02-17 10:00:00,48.29,48.51,48.22,48.5,78700.0,37.4632,37.6339,37.4089,37.6262,78700.0
2015-02-17 10:30:00,48.51,48.81,48.5,48.68,76500.0,37.6339,37.8667,37.6262,37.7658,76500.0
2015-02-17 11:00:00,48.68,48.68,48.57,48.58,70200.0,37.7658,37.7658,37.6805,37.6882,70200.0
2015-02-17 11:30:00,48.58,48.62,48.5,48.5,69900.0,37.6882,37.7193,37.6262,37.6262,69900.0
2015-02-17 12:00:00,48.5,48.62,48.5,48.56,48400.0,37.6262,37.7193,37.6262,37.6727,48400.0
2015-02-17 12:30:00,48.56,48.65,48.55,48.64,53100.0,37.6727,37.7425,37.6649,37.7348,53100.0
2015-02-17 13:00:00,48.65,48.73,48.59,48.65,75400.0,37.7425,37.8046,37.696,37.7425,75400.0
2015-02-17 13:30:00,48.66,48.7,48.58,48.61,44100.0,37.7503,37.7813,37.6882,37.7115,44100.0
2015-02-17 14:00:00,48.62,48.65,48.54,48.63,57300.0,37.7193,37.7425,37.6572,37.727,57300.0
2015-02-17 14:30:00,48.64,48.76,48.62,48.7,93000.0,37.7348,37.8279,37.7193,37.7813,93000.0
2015-02-17 15:00:00,48.7,48.73,48.65,48.66,81100.0,37.7813,37.8046,37.7425,37.7503,81100.0
2015-02-17 15:30:00,48.66,48.68,48.56,48.66,206500.0,37.7503,37.7658,37.6727,37.7503,206500.0
2015-02-18 09:30:00,48.44,48.65,48.3,48.62,60800.0,37.5796,37.7425,37.471,37.7193,60800.0
2015-02-18 10:00:00,48.64,48.69,48.42,48.65,58200.0,37.7348,37.7736,37.5641,37.7425,58200.0
2015-02-18 10:30:00,48.64,48.71,48.54,48.67,58500.0,37.7348,37.7891,37.6572,37.758,58500.0
2015-02-18 11:00:00,48.67,48.71,48.57,48.64,50700.0,37.758,37.7891,37.6805,37.7348,50700.0
2015-02-18 11:30:00,48.64,48.66,48.14,48.25,126800.0,37.7348,37.7503,37.3469,37.4322,126800.0
2015-02-18 12:00:00,48.27,48.35,48.25,48.28,68000.0,37.4477,37.5098,37.4322,37.4555,68000.0
2015-02-18 12:30:00,48.28,48.4,48.28,48.32,97000.0,37.4555,37.5486,37.4555,37.4865,97000.0
2015-02-18 13:00:00,48.32,48.4,48.31,48.39,69400.0,37.4865,37.5486,37.4788,37.5408,69400.0
2015-02-18 13:30:00,48.39,48.4,48.28,48.29,40500.0,37.5408,37.5486,37.4555,37.4632,40500.0
2015-02-18 14:00:00,48.31,48.47,48.24,48.27,84500.0,37.4788,37.6029,37.4244,37.4477,84500.0
2015-02-18 14:30:00,48.27,48.32,48.15,48.21,104000.0,37.4477,37.4865,37.3546,37.4012,104000.0
2015-02-18 15:00:00,48.22,48.25,48.18,48.24,87000.0,37.4089,37.4322,37.3779,37.4244,87000.0
2015-02-18 15:30:00,48.24,48.24,48.13,48.24,282500.0,37.4244,37.4244,37.3391,37.4244,282500.0
2015-02-19 09:30:00,47.94,48.03,47.63,47.73,90700.0,37.1917,37.2615,36.9512,37.0288,90700.0
2015-02-19 10:00:00,47.76,48.08,47.66,48.04,50500.0,37.0521,37.3003,36.9745,37.2693,50500.0
2015-02-19 10:30:00,48.03,48.11,47.94,48.01,46100.0,37.2615,37.3236,37.1917,37.246,46100.0
2015-02-19 11:00:00,48.01,48.22,48.01,48.16,53300.0,37.246,37.4089,37.246,37.3624,53300.0
2015-02-19 11:30:00,48.17,48.35,48.09,48.32,59600.0,37.3701,37.5098,37.3081,37.4865,59600.0
2015-02-19 12:00:00,48.33,48.41,48.09,48.09,66200.0,37.4943,37.5563,37.3081,37.3081,66200.0
2015-02-19 12:30:00,48.1,48.15,47.99,48.06,71200.0,37.3158,37.3546,37.2305,37.2848,71200.0
2015-02-19 13:00:00,48.06,48.1,47.94,47.97,72700.0,37.2848,37.3158,37.1917,37.215,72700.0
2015-02-19 13:30:00,47.97,48.05,47.9,48.05,77300.0,37.215,37.277,37.1607,37.277,77300.0
2015-02-19 14:00:00,48.05,48.14,48.04,48.08,72800.0,37.277,37.3469,37.2693,37.3003,72800.0
2015-02-19 14:30:00,48.08,48.18,48.06,48.18,62700.0,37.3003,37.3779,37.2848,37.3779,62700.0
2015-02-19 15:00:00,48.17,48.2,48.06,48.1,75300.0,37.3701,37.3934,37.2848,37.3158,75300.0
2015-02-19 15:30:00,48.1,48.14,48.02,48.14,171300.0,37.3158,37.3469,37.2538,37.3469,171300.0
2015-02-20 09:30:00,48.09,48.36,47.88,48.02,160500.0,37.3081,37.5175,37.1452,37.2538,160500.0
2015-02-20 10:00:00,48.0,48.17,47.92,48.08,51900.0,37.2383,37.3701,37.1762,37.3003,51900.0
2015-02-20 10:30:00,48.08,48.27,47.98,48.22,60500.0,37.3003,37.4477,37.2227,37.4089,60500.0
2015-02-20 11:00:00,48.24,48.39,48.19,48.34,93200.0,37.4244,37.5408,37.3857,37.502,93200.0
2015-02-20 11:30:00,48.35,48.41,48.28,48.35,52800.0,37.5098,37.5563,37.4555,37.5098,52800.0
2015-02-20 12:00:00,48.37,48.44,48.3,48.31,46000.0,37.5253,37.5796,37.471,37.4788,46000.0
2015-02-20 12:30:00,48.31,48.47,48.26,48.37,66700.0,37.4788,37.6029,37.44,37.5253,66700.0
2015-02-20 13:00:00,48.38,48.45,48.35,48.42,75400.0,37.5331,37.5874,37.5098,37.5641,75400.0
2015-02-20 13:30:00,48.43,48.52,48.41,48.47,55600.0,37.5718,37.6417,37.5563,37.6029,55600.0
2015-02-20 14:00:00,48.45,48.47,48.34,48.35,52000.0,37.5874,37.6029,37.502,37.5098,52000.0
2015-02-20 14:30:00,48.35,48.46,48.32,48.45,50900.0,37.5098,37.5951,37.4865,37.5874,50900.0
2015-02-20 15:00:00,48.46,48.54,48.37,48.46,92000.0,37.5951,37.6572,37.5253,37.5951,92000.0
2015-02-20 15:30:00,48.47,48.56,48.43,48.5,247100.0,37.6029,37.6727,37.5718,37.6262,247100.0
2015-02-23 09:30:00,48.01,48.21,47.65,47.79,116900.0,37.246,37.4012,36.9667,37.0753,116900.0
2015-02-23 10:00:00,47.78,47.99,47.75,47.94,88600.0,37.0676,37.2305,37.0443,37.1917,88600.0
2015-02-23 10:30:00,47.95,48.12,47.88,48.05,73500.0,37.1995,37.3314,37.1452,37.277,73500.0
2015-02-23 11:00:00,48.04,48.25,48.0,48.25,65900.0,37.2693,37.4322,37.2383,37.4322,65900.0
2015-02-23 11:30:00,48.24,48.24,48.03,48.13,55400.0,37.4244,37.4244,37.2615,37.3391,55400.0
2015-02-23 12:00:00,48.14,48.14,47.97,47.97,56100.0,37.3469,37.3469,37.215,37.215,56100.0
2015-02-23 12:30:00,47.98,48.04,47.85,47.86,47200.0,37.2227,37.2693,37.1219,37.1296,47200.0
2015-02-23 13:00:00,47.86,47.94,47.8,47.92,42100.0,37.1296,37.1917,37.0831,37.1762,42100.0
2015-02-23 13:30:00,47.92,48.24,47.92,48.0,55200.0,37.1762,37.4244,37.1762,37.2383,55200.0
2015-02-23 14:00:00,48.01,48.06,47.87,47.9,50200.0,37.246,37.2848,37.1374,37.1607,50200.0
2015-02-23 14:30:00,47.9,47.9,47.69,47.79,83700.0,37.1607,37.1607,36.9978,37.0753,83700.0
2015-02-23 15:00:00,47.79,47.8,47.71,47.76,107500.0,37.0753,37.0831,37.0133,37.0521,107500.0
2015-02-23 15:30:00,47.77,48.0,47.74,47.99,389600.0,37.0598,37.2383,37.0365,37.2305,389600.0
2015-02-24 09:30:00,48.0,48.53,47.99,48.2,129200.0,37.2383,37.6494,37.2305,37.3934,129200.0
2015-02-24 10:00:00,48.21,48.49,47.97,48.4,222800.0,37.4012,37.6184,37.215,37.5486,222800.0
2015-02-24 10:30:00,48.41,48.54,48.38,48.43,83000.0,37.5563,37.6572,37.5331,37.5718,83000.0
2015-02-24 11:00:00,48.43,48.6,48.33,48.37,66600.0,37.5718,37.7037,37.4943,37.5253,66600.0
2015-02-24 11:30:00,48.37,48.41,48.29,48.37,70200.0,37.5253,37.5563,37.4632,37.5253,70200.0
2015-02-24 12:00:00,48.35,48.41,48.28,48.38,61400.0,37.5098,37.5563,37.4555,37.5331,61400.0
2015-02-24 12:30:00,48.39,48.48,48.27,48.46,50600.0,37.5408,37.6106,37.4477,37.5951,50600.0
2015-02-24 13:00:00,48.44,48.54,48.42,48.52,57500.0,37.5796,37.6572,37.5641,37.6417,57500.0
2015-02-24 13:30:00,48.53,48.61,48.5,48.55,72300.0,37.6494,37.7115,37.6262,37.6649,72300.0
2015-02-24 14:00:00,48.54,48.61,48.48,48.57,59100.0,37.6572,37.7115,37.6106,37.6805,59100.0
2015-02-24 14:30:00,48.58,48.72,48.51,48.72,103900.0,37.6882,37.7968,37.6339,37.7968,103900.0
2015-02-24 15:00:00,48.73,48.79,48.65,48.74,93500.0,37.8046,37.8511,37.7425,37.8123,93500.0
2015-02-24 15:30:00,48.74,48.78,48.57,48.65,277400.0,37.8123,37.8434,37.6805,37.7425,277400.0
2015-02-25 09:30:00,48.64,48.67,48.02,48.05,131100.0,37.7348,37.758,37.2538,37.277,131100.0
2015-02-25 10:00:00,48.05,48.3,48.04,48.26,67400.0,37.277,37.471,37.2693,37.44,67400.0
2015-02-25 10:30:00,48.27,48.35,48.18,48.22,58200.0,37.4477,37.5098,37.3779,37.4089,58200.0
2015-02-25 11:00:00,48.22,48.25,48.04,48.13,85900.0,37.4089,37.4322,37.2693,37.3391,85900.0
2015-02-25 11:30:00,48.13,48.14,47.91,48.06,68900.0,37.3391,37.3469,37.1684,37.2848,68900.0
2015-02-25 12:00:00,48.05,48.08,47.92,47.94,64900.0,37.277,37.3003,37.1762,37.1917,64900.0
2015-02-25 12:30:00,47.94,48.02,47.83,47.88,97100.0,37.1917,37.2538,37.1064,37.1452,97100.0
2015-02-25 13:00:00,47.88,47.9,47.75,47.84,50100.0,37.1452,37.1607,37.0443,37.1141,50100.0
2015-02-25 13:30:00,47.85,47.9,47.81,47.87,87100.0,37.1219,37.1607,37.0909,37.1374,87100.0
2015-02-25 14:00:00,47.89,47.97,47.85,47.87,35100.0,37.1529,37.215,37.1219,37.1374,35100.0
2015-02-25 14:30:00,47.86,47.89,47.59,47.6,131400.0,37.1296,37.1529,36.9202,36.9279,131400.0
2015-02-25 15:00:00,47.6,47.69,47.43,47.63,256400.0,36.9279,36.9978,36.7961,36.9512,256400.0
2015-02-25 15:30:00,47.64,47.73,47.58,47.7,242600.0,36.959,37.0288,36.9124,37.0055,242600.0
2015-02-26 09:30:00,47.88,48.0,47.34,47.37,70600.0,37.1452,37.2383,36.7262,36.7495,70600.0
2015-02-26 10:00:00,47.39,47.68,47.39,47.47,111500.0,36.765,36.99,36.765,36.8271,111500.0
2015-02-26 10:30:00,47.46,47.67,47.44,47.65,54500.0,36.8193,36.9822,36.8038,36.9667,54500.0
2015-02-26 11:00:00,47.64,47.79,47.63,47.69,32100.0,36.959,37.0753,36.9512,36.9978,32100.0
2015-02-26 11:30:00,47.7,47.73,47.63,47.7,58800.0,37.0055,37.0288,36.9512,37.0055,58800.0
2015-02-26 12:00:00,47.71,47.73,47.6,47.63,30400.0,37.0133,37.0288,36.9279,36.9512,30400.0
2015-02-26 12:30:00,47.64,47.72,47.6,47.64,32600.0,36.959,37.021,36.9279,36.959,32600.0
2015-02-26 13:00:00,47.65,47.66,47.51,47.56,42500.0,36.9667,36.9745,36.8581,36.8969,42500.0
2015-02-26 13:30:00,47.57,47.66,47.49,47.49,87900.0,36.9047,36.9745,36.8426,36.8426,87900.0
2015-02-26 14:00:00,47.49,47.51,47.26,47.28,113700.0,36.8426,36.8581,36.6642,36.6797,113700.0
2015-02-26 14:30:00,47.28,47.33,47.15,47.2,63600.0,36.6797,36.7185,36.5788,36.6176,63600.0
2015-02-26 15:00:00,47.19,47.22,47.12,47.14,145000.0,36.6099,36.6331,36.5556,36.5711,145000.0
2015-02-26 15:30:00,47.15,47.3,47.12,47.27,262800.0,36.5788,36.6952,36.5556,36.6719,262800.0
2015-02-27 09:30:00,47.23,47.57,47.23,47.25,100500.0,36.6409,36.9047,36.6409,36.6564,100500.0
2015-02-27 10:00:00,47.25,47.36,47.05,47.06,71700.0,36.6564,36.7417,36.5012,36.509,71700.0
2015-02-27 10:30:00,47.07,47.17,47.01,47.07,70800.0,36.5168,36.5943,36.4702,36.5168,70800.0
2015-02-27 11:00:00,47.09,47.15,47.02,47.12,65000.0,36.5323,36.5788,36.478,36.5556,65000.0
2015-02-27 11:30:00,47.12,47.16,46.85,46.87,90700.0,36.5556,36.5866,36.3461,36.3616,90700.0
2015-02-27 12:00:00,46.88,47.0,46.75,46.8,73200.0,36.3694,36.4625,36.2685,36.3073,73200.0
2015-02-27 12:30:00,46.8,46.99,46.8,46.91,94900.0,36.3073,36.4547,36.3073,36.3926,94900.0
2015-02-27 13:00:00,46.91,46.93,46.81,46.88,63100.0,36.3926,36.4082,36.3151,36.3694,63100.0
2015-02-27 13:30:00,46.87,47.01,46.87,47.0,75900.0,36.3616,36.4702,36.3616,36.4625,75900.0
2015-02-27 14:00:00,47.0,47.18,47.0,47.14,137800.0,36.4625,36.6021,36.4625,36.5711,137800.0
2015-02-27 14:30:00,47.14,47.14,46.98,47.03,70600.0,36.5711,36.5711,36.4469,36.4857,70600.0
2015-02-27 15:00:00,47.02,47.06,46.98,47.03,150700.0,36.478,36.509,36.4469,36.4857,150700.0
2015-02-27 15:30:00,47.03,47.08,46.98,47.04,350900.0,36.4857,36.5245,36.4469,36.4935,350900.0
2015-03-02 09:30:00,47.09,47.13,46.69,46.82,202700.0,36.5323,36.5633,36.222,36.3228,202700.0
2015-03-02 10:00:00,46.83,47.16,46.79,47.03,138700.0,36.3306,36.5866,36.2995,36.4857,138700.0
2015-03-02 10:30:00,47.04,47.11,46.98,47.03,81800.0,36.4935,36.5478,36.4469,36.4857,81800.0
2015-03-02 11:00:00,47.04,47.06,46.93,46.97,63500.0,36.4935,36.509,36.4082,36.4392,63500.0
2015-03-02 11:30:00,46.98,47.08,46.94,47.01,47600.0,36.4469,36.5245,36.4159,36.4702,47600.0
2015-03-02 12:00:00,47.02,47.02,46.93,47.0,45800.0,36.478,36.478,36.4082,36.4625,45800.0
2015-03-02 12:30:00,46.99,47.04,46.9,46.91,101300.0,36.4547,36.4935,36.3849,36.3926,101300.0
2015-03-02 13:00:00,46.92,47.07,46.91,47.07,42700.0,36.4004,36.5168,36.3926,36.5168,42700.0
2015-03-02 13:30:00,47.08,47.15,47.05,47.15,64600.0,36.5245,36.5788,36.5012,36.5788,64600.0
2015-03-02 14:00:00,47.14,47.15,47.06,47.1,176500.0,36.5711,36.5788,36.509,36.54,176500.0
2015-03-02 14:30:00,47.1,47.14,47.05,47.06,84600.0,36.54,36.5711,36.5012,36.509,84600.0
2015-03-02 15:00:00,47.06,47.07,46.96,46.98,125800.0,36.509,36.5168,36.4314,36.4469,125800.0
2015-03-02 15:30:00,46.98,47.15,46.96,47.12,196300.0,36.4469,36.5788,36.4314,36.5556,196300.0
2015-03-03 09:30:00,47.03,47.41,46.82,47.41,123000.0,36.4857,36.7805,36.3228,36.7805,123000.0
2015-03-03 10:00:00,47.41,47.53,47.37,47.43,108000.0,36.7805,36.8736,36.7495,36.7961,108000.0
2015-03-03 10:30:00,47.43,47.45,47.22,47.22,126800.0,36.7961,36.8116,36.6331,36.6331,126800.0
2015-03-03 11:00:00,47.21,47.27,47.15,47.21,62100.0,36.6254,36.6719,36.5788,36.6254,62100.0
2015-03-03 11:30:00,47.23,47.24,46.99,47.03,110400.0,36.6409,36.6487,36.4547,36.4857,110400.0
2015-03-03 12:00:00,47.02,47.09,46.96,47.02,104400.0,36.478,36.5323,36.4314,36.478,104400.0
2015-03-03 12:30:00,47.03,47.05,46.98,46.99,63300.0,36.4857,36.5012,36.4469,36.4547,63300.0
2015-03-03 13:00:00,46.99,47.01,46.92,46.92,130100.0,36.4547,36.4702,36.4004,36.4004,130100.0
2015-03-03 13:30:00,46.93,46.94,46.84,46.9,78100.0,36.4082,36.4159,36.3383,36.3849,78100.0
2015-03-03 14:00:00,46.9,47.0,46.88,46.99,77600.0,36.3849,36.4625,36.3694,36.4547,77600.0
2015-03-03 14:30:00,47.0,47.08,46.98,47.05,139000.0,36.4625,36.5245,36.4469,36.5012,139000.0
2015-03-03 15:00:00,47.05,47.08,46.99,47.04,123700.0,36.5012,36.5245,36.4547,36.4935,123700.0
2015-03-03 15:30:00,47.04,47.19,47.0,47.14,418300.0,36.4935,36.6099,36.4625,36.5711,418300.0
2015-03-04 09:30:00,46.68,46.93,46.61,46.82,293200.0,36.2142,36.4082,36.1599,36.3228,293200.0
2015-03-04 10:00:00,46.81,47.07,46.68,46.83,402800.0,36.3151,36.5168,36.2142,36.3306,402800.0
2015-03-04 10:30:00,46.83,46.95,46.79,46.92,137700.0,36.3306,36.4237,36.2995,36.4004,137700.0
2015-03-04 11:00:00,46.93,47.08,46.92,47.01,89100.0,36.4082,36.5245,36.4004,36.4702,89100.0
2015-03-04 11:30:00,47.02,47.31,47.01,47.24,94100.0,36.478,36.703,36.4702,36.6487,94100.0
2015-03-04 12:00:00,47.25,47.35,47.18,47.35,63800.0,36.6564,36.734,36.6021,36.734,63800.0
2015-03-04 12:30:00,47.34,47.54,47.34,47.5,75400.0,36.7262,36.8814,36.7262,36.8504,75400.0
2015-03-04 13:00:00,47.49,47.59,47.43,47.5,92400.0,36.8426,36.9202,36.7961,36.8504,92400.0
2015-03-04 13:30:00,47.49,47.51,47.27,47.33,222900.0,36.8426,36.8581,36.6719,36.7185,222900.0
2015-03-04 14:00:00,47.33,47.41,47.21,47.25,281700.0,36.7185,36.7805,36.6254,36.6564,281700.0
2015-03-04 14:30:00,47.25,47.33,47.23,47.3,63400.0,36.6564,36.7185,36.6409,36.6952,63400.0
2015-03-04 15:00:00,47.31,47.39,47.25,47.39,145900.0,36.703,36.765,36.6564,36.765,145900.0
2015-03-04 15:30:00,47.39,47.43,47.34,47.42,349900.0,36.765,36.7961,36.7262,36.7883,349900.0
2015-03-05 09:30:00,47.39,47.4,46.82,47.19,147900.0,36.765,36.7728,36.3228,36.6099,147900.0
2015-03-05 10:00:00,47.21,47.43,47.13,47.42,140000.0,36.6254,36.7961,36.5633,36.7883,140000.0
2015-03-05 10:30:00,47.41,47.46,47.3,47.41,122200.0,36.7805,36.8193,36.6952,36.7805,122200.0
2015-03-05 11:00:00,47.42,47.43,47.29,47.42,118500.0,36.7883,36.7961,36.6874,36.7883,118500.0
2015-03-05 11:30:00,47.42,47.47,47.34,47.46,74200.0,36.7883,36.8271,36.7262,36.8193,74200.0
2015-03-05 12:00:00,47.46,47.47,47.36,47.41,64900.0,36.8193,36.8271,36.7417,36.7805,64900.0
2015-03-05 12:30:00,47.4,47.54,47.39,47.47,82000.0,36.7728,36.8814,36.765,36.8271,82000.0
2015-03-05 13:00:00,47.47,47.57,47.44,47.51,97500.0,36.8271,36.9047,36.8038,36.8581,97500.0
2015-03-05 13:30:00,47.5,47.53,47.45,47.51,95500.0,36.8504,36.8736,36.8116,36.8581,95500.0
2015-03-05 14:00:00,47.51,47.59,47.47,47.5,89700.0,36.8581,36.9202,36.8271,36.8504,89700.0
2015-03-05 14:30:00,47.5,47.66,47.49,47.61,113800.0,36.8504,36.9745,36.8426,36.9357,113800.0
2015-03-05 15:00:00,47.62,47.63,47.55,47.57,141300.0,36.9435,36.9512,36.8891,36.9047,141300.0
2015-03-05 15:30:00,47.57,47.67,47.56,47.65,476800.0,36.9047,36.9822,36.8969,36.9667,476800.0
2015-03-06 09:30:00,47.43,47.8,47.19,47.66,194200.0,36.7961,37.0831,36.6099,36.9745,194200.0
2015-03-06 10:00:00,47.64,47.77,47.25,47.37,194000.0,36.959,37.0598,36.6564,36.7495,194000.0
2015-03-06 10:30:00,47.37,47.6,47.32,47.36,209600.0,36.7495,36.9279,36.7107,36.7417,209600.0
2015-03-06 11:00:00,47.34,47.34,47.2,47.25,203100.0,36.7262,36.7262,36.6176,36.6564,203100.0
2015-03-06 11:30:00,47.24,47.27,47.14,47.2,213000.0,36.6487,36.6719,36.5711,36.6176,213000.0
2015-03-06 12:00:00,47.2,47.21,47.1,47.13,142300.0,36.6176,36.6254,36.54,36.5633,142300.0
2015-03-06 12:30:00,47.13,47.17,47.08,47.13,123800.0,36.5633,36.5943,36.5245,36.5633,123800.0
2015-03-06 13:00:00,47.13,47.14,47.01,47.05,160200.0,36.5633,36.5711,36.4702,36.5012,160200.0
2015-03-06 13:30:00,47.05,47.18,47.03,47.18,140700.0,36.5012,36.6021,36.4857,36.6021,140700.0
2015-03-06 14:00:00,47.19,47.25,47.08,47.11,91200.0,36.6099,36.6564,36.5245,36.5478,91200.0
2015-03-06 14:30:00,47.1,47.11,47.05,47.06,144400.0,36.54,36.5478,36.5012,36.509,144400.0
2015-03-06 15:00:00,47.06,47.14,47.05,47.06,178800.0,36.509,36.5711,36.5012,36.509,178800.0
2015-03-06 15:30:00,47.05,47.09,46.98,47.04,570200.0,36.5012,36.5323,36.4469,36.4935,570200.0
2015-03-09 09:30:00,46.98,47.15,46.88,46.91,148000.0,36.4469,36.5788,36.3694,36.3926,148000.0
2015-03-09 10:00:00,46.9,47.13,46.89,46.99,75700.0,36.3849,36.5633,36.3771,36.4547,75700.0
2015-03-09 10:30:00,46.99,47.15,46.96,47.12,112900.0,36.4547,36.5788,36.4314,36.5556,112900.0
2015-03-09 11:00:00,47.12,47.16,47.04,47.16,80900.0,36.5556,36.5866,36.4935,36.5866,80900.0
2015-03-09 11:30:00,47.15,47.18,47.08,47.15,92800.0,36.5788,36.6021,36.5245,36.5788,92800.0
2015-03-09 12:00:00,47.15,47.21,47.14,47.21,97800.0,36.5788,36.6254,36.5711,36.6254,97800.0
2015-03-09 12:30:00,47.22,47.22,47.14,47.16,132400.0,36.6331,36.6331,36.5711,36.5866,132400.0
2015-03-09 13:00:00,47.16,47.16,47.03,47.09,125900.0,36.5866,36.5866,36.4857,36.5323,125900.0
2015-03-09 13:30:00,47.09,47.14,47.02,47.05,112000.0,36.5323,36.5711,36.478,36.5012,112000.0
2015-03-09 14:00:00,47.05,47.07,47.03,47.07,106700.0,36.5012,36.5168,36.4857,36.5168,106700.0
2015-03-09 14:30:00,47.06,47.22,47.04,47.21,98500.0,36.509,36.6331,36.4935,36.6254,98500.0
2015-03-09 15:00:00,47.2,47.26,47.18,47.22,188200.0,36.6176,36.6642,36.6021,36.6331,188200.0
2015-03-09 15:30:00,47.22,47.25,47.15,47.2,387700.0,36.6331,36.6564,36.5788,36.6176,387700.0
2015-03-10 09:30:00,46.59,46.81,46.22,46.8,282000.0,36.1444,36.3151,35.8573,36.3073,282000.0
2015-03-10 10:00:00,46.77,46.84,46.53,46.59,269200.0,36.284,36.3383,36.0978,36.1444,269200.0
2015-03-10 10:30:00,46.61,46.63,46.54,46.62,171800.0,36.1599,36.1754,36.1056,36.1677,171800.0
2015-03-10 11:00:00,46.62,46.66,46.51,46.52,144200.0,36.1677,36.1987,36.0823,36.0901,144200.0
2015-03-10 11:30:00,46.51,46.55,46.23,46.23,215300.0,36.0823,36.1134,35.8651,35.8651,215300.0
2015-03-10 12:00:00,46.23,46.32,46.15,46.18,78000.0,35.8651,35.9349,35.803,35.8263,78000.0
2015-03-10 12:30:00,46.18,46.27,46.15,46.2,120300.0,35.8263,35.8961,35.803,35.8418,120300.0
2015-03-10 13:00:00,46.2,46.35,46.2,46.22,64800.0,35.8418,35.9582,35.8418,35.8573,64800.0
2015-03-10 13:30:00,46.22,46.25,46.12,46.15,133800.0,35.8573,35.8806,35.7798,35.803,133800.0
2015-03-10 14:00:00,46.15,46.18,46.0,46.02,129900.0,35.803,35.8263,35.6867,35.7022,129900.0
2015-03-10 14:30:00,46.02,46.11,45.93,46.07,184300.0,35.7022,35.772,35.6324,35.741,184300.0
2015-03-10 15:00:00,46.08,46.15,46.03,46.13,231400.0,35.7487,35.803,35.7099,35.7875,231400.0
2015-03-10 15:30:00,46.12,46.26,46.06,46.18,840200.0,35.7798,35.8884,35.7332,35.8263,840200.0
2015-03-11 09:30:00,46.05,46.44,46.02,46.29,132800.0,35.7255,36.028,35.7022,35.9116,132800.0
2015-03-11 10:00:00,46.29,46.42,46.24,46.3,76000.0,35.9116,36.0125,35.8729,35.9194,76000.0
2015-03-11 10:30:00,46.29,46.3,46.06,46.06,71200.0,35.9116,35.9194,35.7332,35.7332,71200.0
2015-03-11 11:00:00,46.06,46.15,45.94,46.15,56600.0,35.7332,35.803,35.6401,35.803,56600.0
2015-03-11 11:30:00,46.15,46.44,46.13,46.43,169100.0,35.803,36.028,35.7875,36.0203,169100.0
2015-03-11 12:00:00,46.41,46.64,46.4,46.48,197400.0,36.0047,36.1832,35.997,36.059,197400.0
2015-03-11 12:30:00,46.48,46.5,46.3,46.38,78500.0,36.059,36.0746,35.9194,35.9815,78500.0
2015-03-11 13:00:00,46.38,46.52,46.37,46.49,70600.0,35.9815,36.0901,35.9737,36.0668,70600.0
2015-03-11 13:30:00,46.48,46.51,46.4,46.45,90200.0,36.059,36.0823,35.997,36.0358,90200.0
2015-03-11 14:00:00,46.45,46.54,46.43,46.48,78800.0,36.0358,36.1056,36.0203,36.059,78800.0
2015-03-11 14:30:00,46.48,46.58,46.43,46.57,89300.0,36.059,36.1366,36.0203,36.1289,89300.0
2015-03-11 15:00:00,46.56,46.57,46.43,46.48,134300.0,36.1211,36.1289,36.0203,36.059,134300.0
2015-03-11 15:30:00,46.48,46.52,46.41,46.46,332900.0,36.059,36.0901,36.0047,36.0435,332900.0
2015-03-12 09:30:00,46.9,47.05,46.65,46.71,139600.0,36.3849,36.5012,36.1909,36.2375,139600.0
2015-03-12 10:00:00,46.69,47.02,46.68,46.84,132400.0,36.222,36.478,36.2142,36.3383,132400.0
2015-03-12 10:30:00,46.84,46.87,46.63,46.78,86700.0,36.3383,36.3616,36.1754,36.2918,86700.0
2015-03-12 11:00:00,46.79,46.93,46.62,46.89,83500.0,36.2995,36.4082,36.1677,36.3771,83500.0
2015-03-12 11:30:00,46.89,47.02,46.76,47.0,133600.0,36.3771,36.478,36.2763,36.4625,133600.0
2015-03-12 12:00:00,47.0,47.16,46.98,47.02,118500.0,36.4625,36.5866,36.4469,36.478,118500.0
2015-03-12 12:30:00,47.01,47.04,46.95,47.01,82000.0,36.4702,36.4935,36.4237,36.4702,82000.0
2015-03-12 13:00:00,47.01,47.02,46.95,46.96,86400.0,36.4702,36.478,36.4237,36.4314,86400.0
2015-03-12 13:30:00,46.96,46.96,46.83,46.87,99700.0,36.4314,36.4314,36.3306,36.3616,99700.0
2015-03-12 14:00:00,46.87,46.97,46.85,46.94,100800.0,36.3616,36.4392,36.3461,36.4159,100800.0
2015-03-12 14:30:00,46.95,47.02,46.89,47.01,106600.0,36.4237,36.478,36.3771,36.4702,106600.0
2015-03-12 15:00:00,47.01,47.21,47.0,47.18,165200.0,36.4702,36.6254,36.4625,36.6021,165200.0
2015-03-12 15:30:00,47.16,47.21,47.15,47.16,189300.0,36.5866,36.6254,36.5788,36.5866,189300.0
2015-03-13 09:30:00,47.17,47.17,46.65,46.7,129100.0,36.5943,36.5943,36.1909,36.2297,129100.0
2015-03-13 10:00:00,46.69,46.71,46.46,46.63,94900.0,36.222,36.2375,36.0435,36.1754,94900.0
2015-03-13 10:30:00,46.62,46.67,46.39,46.42,121600.0,36.1677,36.2064,35.9892,36.0125,121600.0
2015-03-13 11:00:00,46.38,46.56,46.35,46.39,98400.0,35.9815,36.1211,35.9582,35.9892,98400.0
2015-03-13 11:30:00,46.38,46.46,46.35,46.45,93100.0,35.9815,36.0435,35.9582,36.0358,93100.0
2015-03-13 12:00:00,46.46,46.53,46.37,46.46,52900.0,36.0435,36.0978,35.9737,36.0435,52900.0
2015-03-13 12:30:00,46.46,46.53,46.44,46.52,67700.0,36.0435,36.0978,36.028,36.0901,67700.0
2015-03-13 13:00:00,46.52,46.57,46.46,46.48,59700.0,36.0901,36.1289,36.0435,36.059,59700.0
2015-03-13 13:30:00,46.48,46.6,46.47,46.53,63800.0,36.059,36.1521,36.0513,36.0978,63800.0
2015-03-13 14:00:00,46.52,46.57,46.46,46.56,93200.0,36.0901,36.1289,36.0435,36.1211,93200.0
2015-03-13 14:30:00,46.55,46.63,46.54,46.6,149600.0,36.1134,36.1754,36.1056,36.1521,149600.0
2015-03-13 15:00:00,46.6,46.72,46.58,46.7,142300.0,36.1521,36.2452,36.1366,36.2297,142300.0
2015-03-13 15:30:00,46.69,46.88,46.65,46.8,381600.0,36.222,36.3694,36.1909,36.3073,381600.0
2015-03-16 09:30:00,46.84,46.95,46.3,46.55,184000.0,36.3383,36.4237,35.9194,36.1134,184000.0
2015-03-16 10:00:00,46.55,46.81,46.55,46.7,92600.0,36.1134,36.3151,36.1134,36.2297,92600.0
2015-03-16 10:30:00,46.7,46.71,46.61,46.65,85600.0,36.2297,36.2375,36.1599,36.1909,85600.0
2015-03-16 11:00:00,46.66,46.78,46.63,46.64,72400.0,36.1987,36.2918,36.1754,36.1832,72400.0
2015-03-16 11:30:00,46.64,46.73,46.64,46.73,142300.0,36.1832,36.253,36.1832,36.253,142300.0
2015-03-16 12:00:00,46.72,46.99,46.72,46.93,98600.0,36.2452,36.4547,36.2452,36.4082,98600.0
2015-03-16 12:30:00,46.94,46.98,46.88,46.89,43600.0,36.4159,36.4469,36.3694,36.3771,43600.0
2015-03-16 13:00:00,46.88,47.02,46.79,47.02,67500.0,36.3694,36.478,36.2995,36.478,67500.0
2015-03-16 13:30:00,47.02,47.19,46.96,46.97,72200.0,36.478,36.6099,36.4314,36.4392,72200.0
2015-03-16 14:00:00,46.97,47.13,46.97,47.05,62100.0,36.4392,36.5633,36.4392,36.5012,62100.0
2015-03-16 14:30:00,47.04,47.19,47.02,47.16,73400.0,36.4935,36.6099,36.478,36.5866,73400.0
2015-03-16 15:00:00,47.17,47.3,47.15,47.29,159600.0,36.5943,36.6952,36.5788,36.6874,159600.0
2015-03-16 15:30:00,47.3,47.34,47.25,47.3,281300.0,36.6952,36.7262,36.6564,36.6952,281300.0
2015-03-17 09:30:00,47.13,47.41,47.0,47.31,97900.0,36.5633,36.7805,36.4625,36.703,97900.0
2015-03-17 10:00:00,47.32,47.34,47.02,47.1,67400.0,36.7107,36.7262,36.478,36.54,67400.0
2015-03-17 10:30:00,47.1,47.18,46.89,47.02,77800.0,36.54,36.6021,36.3771,36.478,77800.0
2015-03-17 11:00:00,47.01,47.09,46.87,47.09,93100.0,36.4702,36.5323,36.3616,36.5323,93100.0
2015-03-17 11:30:00,47.09,47.32,47.08,47.32,134800.0,36.5323,36.7107,36.5245,36.7107,134800.0
2015-03-17 12:00:00,47.32,47.41,47.17,47.4,57600.0,36.7107,36.7805,36.5943,36.7728,57600.0
2015-03-17 12:30:00,47.39,47.5,47.34,47.49,58000.0,36.765,36.8504,36.7262,36.8426,58000.0
2015-03-17 13:00:00,47.48,47.57,47.4,47.43,79900.0,36.8348,36.9047,36.7728,36.7961,79900.0
2015-03-17 13:30:00,47.42,47.49,47.37,47.43,71400.0,36.7883,36.8426,36.7495,36.7961,71400.0
2015-03-17 14:00:00,47.42,47.44,47.35,47.35,58100.0,36.7883,36.8038,36.734,36.734,58100.0
2015-03-17 14:30:00,47.35,47.43,47.31,47.43,80800.0,36.734,36.7961,36.703,36.7961,80800.0
2015-03-17 15:00:00,47.43,47.5,47.39,47.47,63500.0,36.7961,36.8504,36.765,36.8271,63500.0
2015-03-17 15:30:00,47.47,47.56,47.36,47.39,239600.0,36.8271,36.8969,36.7417,36.765,239600.0
2015-03-18 09:30:00,47.01,47.97,46.85,47.97,269700.0,36.4702,37.215,36.3461,37.215,269700.0
2015-03-18 10:00:00,47.96,48.46,47.87,48.45,321000.0,37.2072,37.5951,37.1374,37.5874,321000.0
2015-03-18 10:30:00,48.45,48.78,48.15,48.75,188200.0,37.5874,37.8434,37.3546,37.8201,188200.0
2015-03-18 11:00:00,48.76,48.87,48.35,48.36,251900.0,37.8279,37.9132,37.5098,37.5175,251900.0
2015-03-18 11:30:00,48.35,48.35,48.07,48.11,153500.0,37.5098,37.5098,37.2926,37.3236,153500.0
2015-03-18 12:00:00,48.11,48.29,48.09,48.19,99000.0,37.3236,37.4632,37.3081,37.3857,99000.0
2015-03-18 12:30:00,48.18,48.28,48.11,48.18,177600.0,37.3779,37.4555,37.3236,37.3779,177600.0
2015-03-18 13:00:00,48.17,48.39,48.13,48.21,132800.0,37.3701,37.5408,37.3391,37.4012,132800.0
2015-03-18 13:30:00,48.22,48.32,48.01,48.22,111700.0,37.4089,37.4865,37.246,37.4089,111700.0
2015-03-18 14:00:00,48.25,49.05,48.23,49.02,201300.0,37.4322,38.0528,37.4167,38.0296,201300.0
2015-03-18 14:30:00,49.03,49.15,48.93,49.03,212900.0,38.0373,38.1304,37.9597,38.0373,212900.0
2015-03-18 15:00:00,49.03,49.48,49.02,49.33,363900.0,38.0373,38.3864,38.0296,38.2701,363900.0
2015-03-18 15:30:00,49.34,49.4,49.15,49.26,621800.0,38.2778,38.3244,38.1304,38.2158,621800.0
2015-03-19 09:30:00,47.86,48.17,46.44,46.67,728700.0,37.1296,37.3701,36.028,36.2064,728700.0
2015-03-19 10:00:00,46.68,46.92,46.49,46.77,532600.0,36.2142,36.4004,36.0668,36.284,532600.0
2015-03-19 10:30:00,46.75,46.87,46.65,46.77,622600.0,36.2685,36.3616,36.1909,36.284,622600.0
2015-03-19 11:00:00,46.77,46.78,45.88,45.89,553900.0,36.284,36.2918,35.5936,35.6013,553900.0
2015-03-19 11:30:00,45.9,46.0,45.45,45.8,787500.0,35.6091,35.6867,35.26,35.5315,787500.0
2015-03-19 12:00:00,45.8,46.13,45.71,46.06,353900.0,35.5315,35.7875,35.4617,35.7332,353900.0
2015-03-19 12:30:00,46.07,46.12,45.93,46.07,254900.0,35.741,35.7798,35.6324,35.741,254900.0
2015-03-19 13:00:00,46.07,46.24,46.0,46.12,356200.0,35.741,35.8729,35.6867,35.7798,356200.0
2015-03-19 13:30:00,46.11,46.17,45.87,46.04,374300.0,35.772,35.8185,35.5858,35.7177,374300.0
2015-03-19 14:00:00,46.05,46.15,46.01,46.07,288600.0,35.7255,35.803,35.6944,35.741,288600.0
2015-03-19 14:30:00,46.07,46.35,45.83,46.35,441100.0,35.741,35.9582,35.5548,35.9582,441100.0
2015-03-19 15:00:00,46.34,46.35,46.14,46.21,577800.0,35.9504,35.9582,35.7953,35.8496,577800.0
2015-03-19 15:30:00,46.21,46.29,46.07,46.11,935500.0,35.8496,35.9116,35.741,35.772,935500.0
2015-03-20 09:30:00,45.91,46.39,45.91,46.2,859700.0,35.6168,35.9892,35.6168,35.8418,859700.0
2015-03-20 10:00:00,46.19,46.48,46.15,46.36,268900.0,35.8341,36.059,35.803,35.9659,268900.0
2015-03-20 10:30:00,46.35,46.45,46.22,46.28,192700.0,35.9582,36.0358,35.8573,35.9039,192700.0
2015-03-20 11:00:00,46.28,46.37,46.26,46.31,251400.0,35.9039,35.9737,35.8884,35.9272,251400.0
2015-03-20 11:30:00,46.3,46.5,46.25,46.5,407300.0,35.9194,36.0746,35.8806,36.0746,407300.0
2015-03-20 12:00:00,46.5,47.02,46.49,47.02,446700.0,36.0746,36.478,36.0668,36.478,446700.0
2015-03-20 12:30:00,47.03,47.25,47.03,47.1,186100.0,36.4857,36.6564,36.4857,36.54,186100.0
2015-03-20 13:00:00,47.1,47.23,47.04,47.09,159200.0,36.54,36.6409,36.4935,36.5323,159200.0
2015-03-20 13:30:00,47.09,47.15,47.06,47.14,198700.0,36.5323,36.5788,36.509,36.5711,198700.0
2015-03-20 14:00:00,47.14,47.26,47.06,47.23,221500.0,36.5711,36.6642,36.509,36.6409,221500.0
2015-03-20 14:30:00,47.24,47.44,47.22,47.29,278500.0,36.6487,36.8038,36.6331,36.6874,278500.0
2015-03-20 15:00:00,47.3,47.34,47.17,47.19,284300.0,36.6952,36.7262,36.5943,36.6099,284300.0
2015-03-20 15:30:00,47.19,47.23,47.07,47.15,888900.0,36.6099,36.6409,36.5168,36.5788,888900.0
2015-03-23 09:30:00,47.3,47.86,47.28,47.72,150000.0,36.6952,37.1296,36.6797,37.021,150000.0
2015-03-23 10:00:00,47.75,47.94,47.66,47.78,100600.0,37.0443,37.1917,36.9745,37.0676,100600.0
2015-03-23 10:30:00,47.77,47.81,47.51,47.68,84700.0,37.0598,37.0909,36.8581,36.99,84700.0
2015-03-23 11:00:00,47.69,47.8,47.59,47.65,91700.0,36.9978,37.0831,36.9202,36.9667,91700.0
2015-03-23 11:30:00,47.64,47.73,47.57,47.68,67700.0,36.959,37.0288,36.9047,36.99,67700.0
2015-03-23 12:00:00,47.66,47.73,47.6,47.64,81400.0,36.9745,37.0288,36.9279,36.959,81400.0
2015-03-23 12:30:00,47.66,47.83,47.63,47.63,111000.0,36.9745,37.1064,36.9512,36.9512,111000.0
2015-03-23 13:00:00,47.63,47.76,47.5,47.51,88300.0,36.9512,37.0521,36.8504,36.8581,88300.0
2015-03-23 13:30:00,47.52,47.79,47.51,47.72,64600.0,36.8659,37.0753,36.8581,37.021,64600.0
2015-03-23 14:00:00,47.73,47.86,47.73,47.82,134200.0,37.0288,37.1296,37.0288,37.0986,134200.0
2015-03-23 14:30:00,47.82,47.85,47.72,47.8,91900.0,37.0986,37.1219,37.021,37.0831,91900.0
2015-03-23 15:00:00,47.8,47.86,47.73,47.77,124200.0,37.0831,37.1296,37.0288,37.0598,124200.0
2015-03-23 15:30:00,47.78,47.81,47.64,47.64,396200.0,37.0676,37.0909,36.959,36.959,396200.0
2015-03-24 09:30:00,47.57,47.74,47.33,47.53,105900.0,36.9047,37.0365,36.7185,36.8736,105900.0
2015-03-24 10:00:00,47.53,47.61,47.32,47.46,137000.0,36.8736,36.9357,36.7107,36.8193,137000.0
2015-03-24 10:30:00,47.46,47.5,47.18,47.32,104300.0,36.8193,36.8504,36.6021,36.7107,104300.0
2015-03-24 11:00:00,47.31,47.64,47.26,47.53,117500.0,36.703,36.959,36.6642,36.8736,117500.0
2015-03-24 11:30:00,47.52,47.62,47.46,47.46,100500.0,36.8659,36.9435,36.8193,36.8193,100500.0
2015-03-24 12:00:00,47.46,47.6,47.36,47.36,71300.0,36.8193,36.9279,36.7417,36.7417,71300.0
2015-03-24 12:30:00,47.38,47.39,47.15,47.28,93400.0,36.7573,36.765,36.5788,36.6797,93400.0
2015-03-24 13:00:00,47.28,47.35,46.96,47.05,98800.0,36.6797,36.734,36.4314,36.5012,98800.0
2015-03-24 13:30:00,47.05,47.23,47.03,47.14,81500.0,36.5012,36.6409,36.4857,36.5711,81500.0
2015-03-24 14:00:00,47.13,47.28,47.07,47.14,85500.0,36.5633,36.6797,36.5168,36.5711,85500.0
2015-03-24 14:30:00,47.13,47.15,46.98,47.03,101300.0,36.5633,36.5788,36.4469,36.4857,101300.0
2015-03-24 15:00:00,47.03,47.1,46.99,47.01,177800.0,36.4857,36.54,36.4547,36.4702,177800.0
2015-03-24 15:30:00,47.01,47.14,47.0,47.03,368500.0,36.4702,36.5711,36.4625,36.4857,368500.0
2015-03-25 09:30:00,47.62,47.62,47.2,47.33,146800.0,36.9435,36.9435,36.6176,36.7185,146800.0
2015-03-25 10:00:00,47.3,47.59,47.24,47.47,158000.0,36.6952,36.9202,36.6487,36.8271,158000.0
2015-03-25 10:30:00,47.47,47.47,47.19,47.31,137700.0,36.8271,36.8271,36.6099,36.703,137700.0
2015-03-25 11:00:00,47.32,47.47,47.17,47.19,136900.0,36.7107,36.8271,36.5943,36.6099,136900.0
2015-03-25 11:30:00,47.19,47.23,47.01,47.07,111400.0,36.6099,36.6409,36.4702,36.5168,111400.0
2015-03-25 12:00:00,47.07,47.07,46.94,46.99,112900.0,36.5168,36.5168,36.4159,36.4547,112900.0
2015-03-25 12:30:00,46.99,47.0,46.8,46.91,81500.0,36.4547,36.4625,36.3073,36.3926,81500.0
2015-03-25 13:00:00,46.9,46.9,46.75,46.87,102300.0,36.3849,36.3849,36.2685,36.3616,102300.0
2015-03-25 13:30:00,46.87,46.93,46.77,46.91,113900.0,36.3616,36.4082,36.284,36.3926,113900.0
2015-03-25 14:00:00,46.91,46.91,46.76,46.82,117300.0,36.3926,36.3926,36.2763,36.3228,117300.0
2015-03-25 14:30:00,46.84,47.07,46.83,47.04,214800.0,36.3383,36.5168,36.3306,36.4935,214800.0
2015-03-25 15:00:00,47.04,47.05,46.83,46.85,285700.0,36.4935,36.5012,36.3306,36.3461,285700.0
2015-03-25 15:30:00,46.86,46.96,46.75,46.77,731600.0,36.3538,36.4314,36.2685,36.284,731600.0
2015-03-26 09:30:00,46.99,47.36,46.95,47.15,112200.0,36.4547,36.7417,36.4237,36.5788,112200.0
2015-03-26 10:00:00,47.14,47.17,46.84,47.12,134200.0,36.5711,36.5943,36.3383,36.5556,134200.0
2015-03-26 10:30:00,47.1,47.18,46.92,46.98,170000.0,36.54,36.6021,36.4004,36.4469,170000.0
2015-03-26 11:00:00,46.97,47.05,46.8,47.04,350000.0,36.4392,36.5012,36.3073,36.4935,350000.0
2015-03-26 11:30:00,47.01,47.2,46.98,47.2,89900.0,36.4702,36.6176,36.4469,36.6176,89900.0
2015-03-26 12:00:00,47.19,47.24,47.07,47.14,183700.0,36.6099,36.6487,36.5168,36.5711,183700.0
2015-03-26 12:30:00,47.14,47.32,47.11,47.29,77300.0,36.5711,36.7107,36.5478,36.6874,77300.0
2015-03-26 13:00:00,47.27,47.3,47.19,47.29,99600.0,36.6719,36.6952,36.6099,36.6874,99600.0
2015-03-26 13:30:00,47.28,47.45,47.25,47.41,101400.0,36.6797,36.8116,36.6564,36.7805,101400.0
2015-03-26 14:00:00,47.41,47.43,47.31,47.37,67300.0,36.7805,36.7961,36.703,36.7495,67300.0
2015-03-26 14:30:00,47.35,47.37,47.15,47.15,92700.0,36.734,36.7495,36.5788,36.5788,92700.0
2015-03-26 15:00:00,47.14,47.27,47.11,47.26,117800.0,36.5711,36.6719,36.5478,36.6642,117800.0
2015-03-26 15:30:00,47.26,47.31,47.09,47.13,373900.0,36.6642,36.703,36.5323,36.5633,373900.0
2015-03-27 09:30:00,46.35,46.46,45.89,46.46,164300.0,36.2462,36.3323,35.8865,36.3323,164300.0
2015-03-27 10:00:00,46.44,46.5,46.27,46.37,101200.0,36.3166,36.3635,36.1837,36.2619,101200.0
2015-03-27 10:30:00,46.35,46.46,46.25,46.41,55400.0,36.2462,36.3323,36.168,36.2932,55400.0
2015-03-27 11:00:00,46.41,46.44,46.16,46.27,117200.0,36.2932,36.3166,36.0977,36.1837,117200.0
2015-03-27 11:30:00,46.26,46.41,46.2,46.41,71200.0,36.1759,36.2932,36.1289,36.2932,71200.0
2015-03-27 12:00:00,46.41,46.52,46.25,46.31,80300.0,36.2932,36.3792,36.168,36.215,80300.0
2015-03-27 12:30:00,46.32,46.46,46.31,46.36,52200.0,36.2228,36.3323,36.215,36.2541,52200.0
2015-03-27 13:00:00,46.36,46.38,46.25,46.32,90300.0,36.2541,36.2697,36.168,36.2228,90300.0
2015-03-27 13:30:00,46.32,46.53,46.31,46.47,63700.0,36.2228,36.387,36.215,36.3401,63700.0
2015-03-27 14:00:00,46.47,46.6,46.44,46.5,58700.0,36.3401,36.4417,36.3166,36.3635,58700.0
2015-03-27 14:30:00,46.51,46.55,46.43,46.48,89100.0,36.3714,36.4026,36.3088,36.3479,89100.0
2015-03-27 15:00:00,46.48,46.53,46.37,46.42,111900.0,36.3479,36.387,36.2619,36.301,111900.0
2015-03-27 15:30:00,46.42,46.53,46.41,46.5,462900.0,36.301,36.387,36.2932,36.3635,462900.0
2015-03-30 09:30:00,46.95,47.13,46.82,47.08,141500.0,36.7155,36.8562,36.6138,36.8171,141500.0
2015-03-30 10:00:00,47.08,47.37,47.03,47.25,75500.0,36.8171,37.0439,36.778,36.9501,75500.0
2015-03-30 10:30:00,47.24,47.35,47.04,47.07,62400.0,36.9422,37.0283,36.7858,36.8093,62400.0
2015-03-30 11:00:00,47.05,47.07,46.8,46.82,101300.0,36.7937,36.8093,36.5981,36.6138,101300.0
2015-03-30 11:30:00,46.83,46.91,46.79,46.8,80100.0,36.6216,36.6842,36.5903,36.5981,80100.0
2015-03-30 12:00:00,46.79,46.92,46.76,46.82,69100.0,36.5903,36.692,36.5669,36.6138,69100.0
2015-03-30 12:30:00,46.83,46.95,46.82,46.94,65300.0,36.6216,36.7155,36.6138,36.7076,65300.0
2015-03-30 13:00:00,46.94,47.16,46.9,47.15,82900.0,36.7076,36.8797,36.6763,36.8719,82900.0
2015-03-30 13:30:00,47.13,47.14,47.01,47.08,55900.0,36.8562,36.864,36.7624,36.8171,55900.0
2015-03-30 14:00:00,47.06,47.27,47.06,47.14,69400.0,36.8015,36.9657,36.8015,36.864,69400.0
2015-03-30 14:30:00,47.15,47.52,47.14,47.45,118000.0,36.8719,37.1612,36.864,37.1065,118000.0
2015-03-30 15:00:00,47.45,47.58,47.41,47.47,138500.0,37.1065,37.2081,37.0752,37.1221,138500.0
2015-03-30 15:30:00,47.47,47.54,47.31,47.34,270300.0,37.1221,37.1768,36.997,37.0204,270300.0
2015-03-31 09:30:00,47.18,47.18,46.55,46.75,171700.0,36.8953,36.8953,36.4026,36.559,171700.0
2015-03-31 10:00:00,46.75,46.84,46.58,46.82,82600.0,36.559,36.6294,36.4261,36.6138,82600.0
2015-03-31 10:30:00,46.82,46.86,46.63,46.64,69700.0,36.6138,36.6451,36.4652,36.473,69700.0
2015-03-31 11:00:00,46.64,47.06,46.63,47.0,84200.0,36.473,36.8015,36.4652,36.7546,84200.0
2015-03-31 11:30:00,47.0,47.07,46.88,47.07,78200.0,36.7546,36.8093,36.6607,36.8093,78200.0
2015-03-31 12:00:00,47.06,47.33,46.96,47.33,115700.0,36.8015,37.0126,36.7233,37.0126,115700.0
2015-03-31 12:30:00,47.31,47.47,47.2,47.44,129200.0,36.997,37.1221,36.911,37.0986,129200.0
2015-03-31 13:00:00,47.45,47.49,47.29,47.3,121800.0,37.1065,37.1377,36.9813,36.9892,121800.0
2015-03-31 13:30:00,47.3,47.38,47.21,47.32,93700.0,36.9892,37.0517,36.9188,37.0048,93700.0
2015-03-31 14:00:00,47.33,47.49,47.28,47.48,125400.0,37.0126,37.1377,36.9735,37.1299,125400.0
2015-03-31 14:30:00,47.47,47.55,47.45,47.53,144400.0,37.1221,37.1847,37.1065,37.169,144400.0
2015-03-31 15:00:00,47.53,47.55,47.31,47.41,182200.0,37.169,37.1847,36.997,37.0752,182200.0
2015-03-31 15:30:00,47.4,47.7,47.31,47.53,459300.0,37.0674,37.302,36.997,37.169,459300.0
2015-04-01 09:30:00,46.84,46.95,45.59,45.93,646600.0,36.6294,36.7155,35.6519,35.9178,646600.0
2015-04-01 10:00:00,45.93,46.01,45.79,45.82,276500.0,35.9178,35.9804,35.8083,35.8318,276500.0
2015-04-01 10:30:00,45.81,45.99,45.75,45.95,255100.0,35.824,35.9647,35.777,35.9334,255100.0
2015-04-01 11:00:00,45.96,46.16,45.95,46.07,175100.0,35.9413,36.0977,35.9334,36.0273,175100.0
2015-04-01 11:30:00,46.08,46.18,45.97,46.1,165700.0,36.0351,36.1133,35.9491,36.0507,165700.0
2015-04-01 12:00:00,46.11,46.19,46.01,46.17,134400.0,36.0586,36.1211,35.9804,36.1055,134400.0
2015-04-01 12:30:00,46.17,46.25,46.12,46.15,96700.0,36.1055,36.168,36.0664,36.0898,96700.0
2015-04-01 13:00:00,46.14,46.17,46.05,46.15,89500.0,36.082,36.1055,36.0116,36.0898,89500.0
2015-04-01 13:30:00,46.15,46.22,46.06,46.14,132700.0,36.0898,36.1446,36.0195,36.082,132700.0
2015-04-01 14:00:00,46.15,46.23,46.05,46.06,109600.0,36.0898,36.1524,36.0116,36.0195,109600.0
2015-04-01 14:30:00,46.06,46.2,45.99,46.09,173600.0,36.0195,36.1289,35.9647,36.0429,173600.0
2015-04-01 15:00:00,46.09,46.26,46.03,46.2,251900.0,36.0429,36.1759,35.996,36.1289,251900.0
2015-04-01 15:30:00,46.2,46.38,46.16,46.32,643900.0,36.1289,36.2697,36.0977,36.2228,643900.0
2015-04-02 09:30:00,46.42,46.53,45.91,46.37,216900.0,36.301,36.387,35.9022,36.2619,216900.0
2015-04-02 10:00:00,46.36,46.64,46.3,46.56,95800.0,36.2541,36.473,36.2071,36.4105,95800.0
2015-04-02 10:30:00,46.58,46.83,46.49,46.81,92300.0,36.4261,36.6216,36.3557,36.606,92300.0
2015-04-02 11:00:00,46.8,46.94,46.75,46.88,70600.0,36.5981,36.7076,36.559,36.6607,70600.0
2015-04-02 11:30:00,46.88,47.04,46.8,47.02,98400.0,36.6607,36.7858,36.5981,36.7702,98400.0
2015-04-02 12:00:00,47.01,47.18,46.88,47.18,80500.0,36.7624,36.8953,36.6607,36.8953,80500.0
2015-04-02 12:30:00,47.16,47.29,47.13,47.16,103500.0,36.8797,36.9813,36.8562,36.8797,103500.0
2015-04-02 13:00:00,47.14,47.34,47.12,47.29,84600.0,36.864,37.0204,36.8484,36.9813,84600.0
2015-04-02 13:30:00,47.3,47.34,47.08,47.23,86400.0,36.9892,37.0204,36.8171,36.9344,86400.0
2015-04-02 14:00:00,47.23,47.32,47.15,47.26,73700.0,36.9344,37.0048,36.8719,36.9579,73700.0
2015-04-02 14:30:00,47.25,47.32,47.12,47.31,82800.0,36.9501,37.0048,36.8484,36.997,82800.0
2015-04-02 15:00:00,47.3,47.3,47.16,47.26,146500.0,36.9892,36.9892,36.8797,36.9579,146500.0
2015-04-02 15:30:00,47.25,47.36,47.21,47.26,435600.0,36.9501,37.0361,36.9188,36.9579,435600.0
2015-04-06 09:30:00,47.3,47.46,47.02,47.09,102900.0,36.9892,37.1143,36.7702,36.8249,102900.0
2015-04-06 10:00:00,47.1,47.32,47.02,47.12,106400.0,36.8328,37.0048,36.7702,36.8484,106400.0
2015-04-06 10:30:00,47.14,47.19,46.98,47.02,85200.0,36.864,36.9031,36.7389,36.7702,85200.0
2015-04-06 11:00:00,47.02,47.14,46.94,47.04,120700.0,36.7702,36.864,36.7076,36.7858,120700.0
2015-04-06 11:30:00,47.05,47.06,46.91,46.93,93200.0,36.7937,36.8015,36.6842,36.6998,93200.0
2015-04-06 12:00:00,46.93,46.95,46.82,46.86,74000.0,36.6998,36.7155,36.6138,36.6451,74000.0
2015-04-06 12:30:00,46.86,46.86,46.76,46.8,60800.0,36.6451,36.6451,36.5669,36.5981,60800.0
2015-04-06 13:00:00,46.79,46.93,46.74,46.93,112400.0,36.5903,36.6998,36.5512,36.6998,112400.0
2015-04-06 13:30:00,46.93,47.01,46.9,47.01,73700.0,36.6998,36.7624,36.6763,36.7624,73700.0
2015-04-06 14:00:00,47.01,47.01,46.9,46.93,64800.0,36.7624,36.7624,36.6763,36.6998,64800.0
2015-04-06 14:30:00,46.94,47.01,46.82,46.83,115400.0,36.7076,36.7624,36.6138,36.6216,115400.0
2015-04-06 15:00:00,46.83,46.91,46.72,46.73,285300.0,36.6216,36.6842,36.5356,36.5434,285300.0
2015-04-06 15:30:00,46.73,46.79,46.68,46.73,551800.0,36.5434,36.5903,36.5043,36.5434,551800.0
2015-04-07 09:30:00,46.9,46.92,46.7,46.79,84600.0,36.6763,36.692,36.5199,36.5903,84600.0
2015-04-07 10:00:00,46.8,46.87,46.7,46.75,114500.0,36.5981,36.6529,36.5199,36.559,114500.0
2015-04-07 10:30:00,46.75,46.8,46.65,46.73,67500.0,36.559,36.5981,36.4808,36.5434,67500.0
2015-04-07 11:00:00,46.72,46.82,46.7,46.73,65700.0,36.5356,36.6138,36.5199,36.5434,65700.0
2015-04-07 11:30:00,46.73,46.78,46.67,46.77,93200.0,36.5434,36.5825,36.4965,36.5747,93200.0
2015-04-07 12:00:00,46.78,46.93,46.76,46.91,56200.0,36.5825,36.6998,36.5669,36.6842,56200.0
2015-04-07 12:30:00,46.92,47.05,46.9,47.04,68800.0,36.692,36.7937,36.6763,36.7858,68800.0
2015-04-07 13:00:00,47.05,47.14,47.02,47.09,81900.0,36.7937,36.864,36.7702,36.8249,81900.0
2015-04-07 13:30:00,47.09,47.15,47.08,47.1,95900.0,36.8249,36.8719,36.8171,36.8328,95900.0
2015-04-07 14:00:00,47.1,47.19,47.1,47.16,55500.0,36.8328,36.9031,36.8328,36.8797,55500.0
2015-04-07 14:30:00,47.16,47.23,47.14,47.16,62000.0,36.8797,36.9344,36.864,36.8797,62000.0
2015-04-07 15:00:00,47.15,47.16,47.01,47.05,100600.0,36.8719,36.8797,36.7624,36.7937,100600.0
2015-04-07 15:30:00,47.05,47.1,47.0,47.01,300500.0,36.7937,36.8328,36.7546,36.7624,300500.0
2015-04-08 09:30:00,47.44,47.72,47.32,47.36,139600.0,37.0986,37.3176,37.0048,37.0361,139600.0
2015-04-08 10:00:00,47.37,47.48,47.17,47.32,108000.0,37.0439,37.1299,36.8875,37.0048,108000.0
2015-04-08 10:30:00,47.32,47.32,47.03,47.24,128900.0,37.0048,37.0048,36.778,36.9422,128900.0
2015-04-08 11:00:00,47.23,47.37,47.18,47.27,87800.0,36.9344,37.0439,36.8953,36.9657,87800.0
2015-04-08 11:30:00,47.27,47.46,47.21,47.46,111000.0,36.9657,37.1143,36.9188,37.1143,111000.0
2015-04-08 12:00:00,47.45,47.52,47.4,47.45,76200.0,37.1065,37.1612,37.0674,37.1065,76200.0
2015-04-08 12:30:00,47.44,47.61,47.43,47.55,87000.0,37.0986,37.2316,37.0908,37.1847,87000.0
2015-04-08 13:00:00,47.56,47.62,47.53,47.59,95500.0,37.1925,37.2394,37.169,37.2159,95500.0
2015-04-08 13:30:00,47.59,47.65,47.54,47.56,93700.0,37.2159,37.2629,37.1768,37.1925,93700.0
2015-04-08 14:00:00,47.56,47.63,47.37,47.54,124000.0,37.1925,37.2472,37.0439,37.1768,124000.0
2015-04-08 14:30:00,47.53,47.64,47.5,47.6,118400.0,37.169,37.255,37.1456,37.2238,118400.0
2015-04-08 15:00:00,47.61,47.81,47.6,47.73,267400.0,37.2316,37.388,37.2238,37.3254,267400.0
2015-04-08 15:30:00,47.72,47.74,47.5,47.58,475500.0,37.3176,37.3332,37.1456,37.2081,475500.0
2015-04-09 09:30:00,47.32,47.45,46.99,47.13,165400.0,37.0048,37.1065,36.7467,36.8562,165400.0
2015-04-09 10:00:00,47.11,47.34,47.02,47.32,81200.0,36.8406,37.0204,36.7702,37.0048,81200.0
2015-04-09 10:30:00,47.31,47.37,47.21,47.33,78700.0,36.997,37.0439,36.9188,37.0126,78700.0
2015-04-09 11:00:00,47.32,47.36,47.23,47.33,66300.0,37.0048,37.0361,36.9344,37.0126,66300.0
2015-04-09 11:30:00,47.34,47.39,47.23,47.38,95400.0,37.0204,37.0595,36.9344,37.0517,95400.0
2015-04-09 12:00:00,47.38,47.51,47.36,47.43,71000.0,37.0517,37.1534,37.0361,37.0908,71000.0
2015-04-09 12:30:00,47.42,47.43,47.32,47.42,57200.0,37.083,37.0908,37.0048,37.083,57200.0
2015-04-09 13:00:00,47.43,47.58,47.4,47.56,89900.0,37.0908,37.2081,37.0674,37.1925,89900.0
2015-04-09 13:30:00,47.56,47.66,47.48,47.65,111500.0,37.1925,37.2707,37.1299,37.2629,111500.0
2015-04-09 14:00:00,47.65,47.76,47.6,47.73,127200.0,37.2629,37.3489,37.2238,37.3254,127200.0
2015-04-09 14:30:00,47.72,47.81,47.7,47.8,159100.0,37.3176,37.388,37.302,37.3802,159100.0
2015-04-09 15:00:00,47.81,47.9,47.77,47.82,164500.0,37.388,37.4584,37.3567,37.3958,164500.0
2015-04-09 15:30:00,47.82,47.83,47.63,47.78,486100.0,37.3958,37.4036,37.2472,37.3645,486100.0
2015-04-10 09:30:00,47.69,48.09,47.55,48.04,113900.0,37.2941,37.6069,37.1847,37.5678,113900.0
2015-04-10 10:00:00,48.01,48.16,48.0,48.06,89700.0,37.5444,37.6617,37.5366,37.5835,89700.0
2015-04-10 10:30:00,48.07,48.21,48.06,48.19,95600.0,37.5913,37.7008,37.5835,37.6851,95600.0
2015-04-10 11:00:00,48.19,48.28,48.17,48.28,85700.0,37.6851,37.7555,37.6695,37.7555,85700.0
2015-04-10 11:30:00,48.27,48.35,48.22,48.23,80700.0,37.7477,37.8103,37.7086,37.7164,80700.0
2015-04-10 12:00:00,48.23,48.38,48.22,48.3,70100.0,37.7164,37.8337,37.7086,37.7712,70100.0
2015-04-10 12:30:00,48.3,48.4,48.24,48.27,79900.0,37.7712,37.8494,37.7242,37.7477,79900.0
2015-04-10 13:00:00,48.28,48.35,48.19,48.22,73100.0,37.7555,37.8103,37.6851,37.7086,73100.0
2015-04-10 13:30:00,48.22,48.24,48.07,48.2,103000.0,37.7086,37.7242,37.5913,37.693,103000.0
2015-04-10 14:00:00,48.19,48.25,48.1,48.12,144300.0,37.6851,37.7321,37.6148,37.6304,144300.0
2015-04-10 14:30:00,48.12,48.29,48.09,48.28,109900.0,37.6304,37.7633,37.6069,37.7555,109900.0
2015-04-10 15:00:00,48.27,48.31,48.2,48.22,140600.0,37.7477,37.779,37.693,37.7086,140600.0
2015-04-10 15:30:00,48.23,48.24,48.19,48.22,348100.0,37.7164,37.7242,37.6851,37.7086,348100.0
2015-04-13 09:30:00,48.02,48.11,47.44,47.54,199400.0,37.5522,37.6226,37.0986,37.1768,199400.0
2015-04-13 10:00:00,47.53,47.53,47.35,47.48,130200.0,37.169,37.169,37.0283,37.1299,130200.0
2015-04-13 10:30:00,47.48,47.53,47.36,47.37,191800.0,37.1299,37.169,37.0361,37.0439,191800.0
2015-04-13 11:00:00,47.36,47.46,47.31,47.33,135000.0,37.0361,37.1143,36.997,37.0126,135000.0
2015-04-13 11:30:00,47.33,47.38,47.3,47.34,85000.0,37.0126,37.0517,36.9892,37.0204,85000.0
2015-04-13 12:00:00,47.34,47.36,47.31,47.36,68200.0,37.0204,37.0361,36.997,37.0361,68200.0
2015-04-13 12:30:00,47.37,47.46,47.37,47.44,52500.0,37.0439,37.1143,37.0439,37.0986,52500.0
2015-04-13 13:00:00,47.44,47.44,47.29,47.29,54800.0,37.0986,37.0986,36.9813,36.9813,54800.0
2015-04-13 13:30:00,47.29,47.42,47.28,47.42,88800.0,36.9813,37.083,36.9735,37.083,88800.0
2015-04-13 14:00:00,47.41,47.42,47.38,47.41,76500.0,37.0752,37.083,37.0517,37.0752,76500.0
2015-04-13 14:30:00,47.41,47.47,47.38,47.42,72900.0,37.0752,37.1221,37.0517,37.083,72900.0
2015-04-13 15:00:00,47.41,47.46,47.37,47.38,118900.0,37.0752,37.1143,37.0439,37.0517,118900.0
2015-04-13 15:30:00,47.38,47.46,47.35,47.37,374600.0,37.0517,37.1143,37.0283,37.0439,374600.0
2015-04-14 09:30:00,47.62,47.67,47.13,47.41,179600.0,37.2394,37.2785,36.8562,37.0752,179600.0
2015-04-14 10:00:00,47.39,47.51,47.16,47.51,223400.0,37.0595,37.1534,36.8797,37.1534,223400.0
2015-04-14 10:30:00,47.51,47.58,47.44,47.55,113800.0,37.1534,37.2081,37.0986,37.1847,113800.0
2015-04-14 11:00:00,47.55,47.66,47.53,47.56,105200.0,37.1847,37.2707,37.169,37.1925,105200.0
2015-04-14 11:30:00,47.56,47.78,47.54,47.78,61000.0,37.1925,37.3645,37.1768,37.3645,61000.0
2015-04-14 12:00:00,47.79,47.86,47.77,47.86,63300.0,37.3723,37.4271,37.3567,37.4271,63300.0
2015-04-14 12:30:00,47.87,48.0,47.86,47.98,73600.0,37.4349,37.5366,37.4271,37.5209,73600.0
2015-04-14 13:00:00,47.97,48.0,47.95,47.98,68300.0,37.5131,37.5366,37.4975,37.5209,68300.0
2015-04-14 13:30:00,47.99,48.0,47.95,48.0,55100.0,37.5287,37.5366,37.4975,37.5366,55100.0
2015-04-14 14:00:00,48.0,48.0,47.87,47.89,158700.0,37.5366,37.5366,37.4349,37.4505,158700.0
2015-04-14 14:30:00,47.89,47.89,47.72,47.73,182000.0,37.4505,37.4505,37.3176,37.3254,182000.0
2015-04-14 15:00:00,47.73,47.75,47.71,47.72,155300.0,37.3254,37.3411,37.3098,37.3176,155300.0
2015-04-14 15:30:00,47.71,47.83,47.71,47.83,380400.0,37.3098,37.4036,37.3098,37.4036,380400.0
2015-04-15 09:30:00,48.18,48.53,47.97,48.45,158100.0,37.6773,37.951,37.5131,37.8885,158100.0
2015-04-15 10:00:00,48.44,48.66,48.4,48.4,105200.0,37.8806,38.0527,37.8494,37.8494,105200.0
2015-04-15 10:30:00,48.41,48.65,48.41,48.52,108500.0,37.8572,38.0449,37.8572,37.9432,108500.0
2015-04-15 11:00:00,48.53,48.64,48.31,48.61,166100.0,37.951,38.0371,37.779,38.0136,166100.0
2015-04-15 11:30:00,48.61,48.7,48.49,48.67,107500.0,38.0136,38.084,37.9197,38.0605,107500.0
2015-04-15 12:00:00,48.66,48.67,48.32,48.37,144800.0,38.0527,38.0605,37.7868,37.8259,144800.0
2015-04-15 12:30:00,48.38,48.55,48.34,48.54,78400.0,37.8337,37.9667,37.8024,37.9588,78400.0
2015-04-15 13:00:00,48.54,48.71,48.4,48.71,129700.0,37.9588,38.0918,37.8494,38.0918,129700.0
2015-04-15 13:30:00,48.7,48.84,48.67,48.81,144100.0,38.084,38.1935,38.0605,38.17,144100.0
2015-04-15 14:00:00,48.81,48.91,48.72,48.73,146900.0,38.17,38.2482,38.0996,38.1074,146900.0
2015-04-15 14:30:00,48.72,48.72,48.53,48.62,234400.0,38.0996,38.0996,37.951,38.0214,234400.0
2015-04-15 15:00:00,48.62,48.63,48.53,48.61,184300.0,38.0214,38.0292,37.951,38.0136,184300.0
2015-04-15 15:30:00,48.62,48.64,48.5,48.52,423900.0,38.0214,38.0371,37.9276,37.9432,423900.0
2015-04-16 09:30:00,48.51,48.51,47.97,48.09,118500.0,37.9354,37.9354,37.5131,37.6069,118500.0
2015-04-16 10:00:00,48.09,48.12,47.9,47.97,98300.0,37.6069,37.6304,37.4584,37.5131,98300.0
2015-04-16 10:30:00,47.96,48.08,47.91,47.98,71400.0,37.5053,37.5991,37.4662,37.5209,71400.0
2015-04-16 11:00:00,47.99,48.01,47.79,47.8,73700.0,37.5287,37.5444,37.3723,37.3802,73700.0
2015-04-16 11:30:00,47.81,47.86,47.72,47.77,74500.0,37.388,37.4271,37.3176,37.3567,74500.0
2015-04-16 12:00:00,47.77,47.96,47.7,47.81,81900.0,37.3567,37.5053,37.302,37.388,81900.0
2015-04-16 12:30:00,47.81,47.89,47.73,47.82,98200.0,37.388,37.4505,37.3254,37.3958,98200.0
2015-04-16 13:00:00,47.83,47.95,47.81,47.88,105400.0,37.4036,37.4975,37.388,37.4427,105400.0
2015-04-16 13:30:00,47.88,48.04,47.86,47.97,101400.0,37.4427,37.5678,37.4271,37.5131,101400.0
2015-04-16 14:00:00,47.97,47.97,47.75,47.8,154500.0,37.5131,37.5131,37.3411,37.3802,154500.0
2015-04-16 14:30:00,47.81,47.86,47.54,47.55,139200.0,37.388,37.4271,37.1768,37.1847,139200.0
2015-04-16 15:00:00,47.56,47.62,47.41,47.41,259400.0,37.1925,37.2394,37.0752,37.0752,259400.0
2015-04-16 15:30:00,47.42,47.53,47.35,47.38,546600.0,37.083,37.169,37.0283,37.0517,546600.0
2015-04-17 09:30:00,46.98,47.0,46.31,46.48,399300.0,36.7389,36.7546,36.215,36.3479,399300.0
2015-04-17 10:00:00,46.47,46.54,46.28,46.31,203800.0,36.3401,36.3948,36.1915,36.215,203800.0
2015-04-17 10:30:00,46.31,46.54,46.25,46.48,147000.0,36.215,36.3948,36.168,36.3479,147000.0
2015-04-17 11:00:00,46.48,46.48,46.17,46.42,136600.0,36.3479,36.3479,36.1055,36.301,136600.0
2015-04-17 11:30:00,46.42,46.46,46.25,46.35,109900.0,36.301,36.3323,36.168,36.2462,109900.0
2015-04-17 12:00:00,46.35,46.4,46.29,46.32,64500.0,36.2462,36.2853,36.1993,36.2228,64500.0
2015-04-17 12:30:00,46.31,46.47,46.3,46.38,74100.0,36.215,36.3401,36.2071,36.2697,74100.0
2015-04-17 13:00:00,46.38,46.42,46.33,46.34,100600.0,36.2697,36.301,36.2306,36.2384,100600.0
2015-04-17 13:30:00,46.34,46.36,46.13,46.14,129300.0,36.2384,36.2541,36.0742,36.082,129300.0
2015-04-17 14:00:00,46.15,46.24,46.05,46.21,90400.0,36.0898,36.1602,36.0116,36.1368,90400.0
2015-04-17 14:30:00,46.21,46.28,46.14,46.18,98300.0,36.1368,36.1915,36.082,36.1133,98300.0
2015-04-17 15:00:00,46.19,46.27,46.14,46.25,115100.0,36.1211,36.1837,36.082,36.168,115100.0
2015-04-17 15:30:00,46.26,46.43,46.25,46.41,482100.0,36.1759,36.3088,36.168,36.2932,482100.0
2015-04-20 09:30:00,46.62,47.27,46.62,47.27,131900.0,36.4574,36.9657,36.4574,36.9657,131900.0
2015-04-20 10:00:00,47.3,47.3,47.02,47.07,141200.0,36.9892,36.9892,36.7702,36.8093,141200.0
2015-04-20 10:30:00,47.08,47.23,47.04,47.23,96600.0,36.8171,36.9344,36.7858,36.9344,96600.0
2015-04-20 11:00:00,47.24,47.43,47.23,47.35,101100.0,36.9422,37.0908,36.9344,37.0283,101100.0
2015-04-20 11:30:00,47.35,47.5,47.34,47.41,110600.0,37.0283,37.1456,37.0204,37.0752,110600.0
2015-04-20 12:00:00,47.4,47.55,47.37,47.5,129600.0,37.0674,37.1847,37.0439,37.1456,129600.0
2015-04-20 12:30:00,47.49,47.49,47.41,47.42,62000.0,37.1377,37.1377,37.0752,37.083,62000.0
2015-04-20 13:00:00,47.41,47.49,47.4,47.44,73200.0,37.0752,37.1377,37.0674,37.0986,73200.0
2015-04-20 13:30:00,47.43,47.44,47.2,47.21,74900.0,37.0908,37.0986,36.911,36.9188,74900.0
2015-04-20 14:00:00,47.19,47.37,47.19,47.31,107600.0,36.9031,37.0439,36.9031,36.997,107600.0
2015-04-20 14:30:00,47.31,47.38,47.25,47.38,73700.0,36.997,37.0517,36.9501,37.0517,73700.0
2015-04-20 15:00:00,47.38,47.43,47.31,47.36,127000.0,37.0517,37.0908,36.997,37.0361,127000.0
2015-04-20 15:30:00,47.36,47.4,47.27,47.36,325100.0,37.0361,37.0674,36.9657,37.0361,325100.0
2015-04-21 09:30:00,47.29,47.77,47.08,47.17,138300.0,36.9813,37.3567,36.8171,36.8875,138300.0
2015-04-21 10:00:00,47.19,47.5,47.08,47.37,96000.0,36.9031,37.1456,36.8171,37.0439,96000.0
2015-04-21 10:30:00,47.37,47.62,47.32,47.57,79400.0,37.0439,37.2394,37.0048,37.2003,79400.0
2015-04-21 11:00:00,47.56,47.6,47.36,47.37,63100.0,37.1925,37.2238,37.0361,37.0439,63100.0
2015-04-21 11:30:00,47.36,47.44,47.06,47.13,115000.0,37.0361,37.0986,36.8015,36.8562,115000.0
2015-04-21 12:00:00,47.13,47.22,47.07,47.09,58500.0,36.8562,36.9266,36.8093,36.8249,58500.0
2015-04-21 12:30:00,47.09,47.1,46.97,47.01,58500.0,36.8249,36.8328,36.7311,36.7624,58500.0
2015-04-21 13:00:00,47.01,47.04,46.92,47.02,60600.0,36.7624,36.7858,36.692,36.7702,60600.0
2015-04-21 13:30:00,47.02,47.04,46.9,46.94,56700.0,36.7702,36.7858,36.6763,36.7076,56700.0
2015-04-21 14:00:00,46.93,46.93,46.74,46.88,145400.0,36.6998,36.6998,36.5512,36.6607,145400.0
2015-04-21 14:30:00,46.87,46.9,46.78,46.83,89700.0,36.6529,36.6763,36.5825,36.6216,89700.0
2015-04-21 15:00:00,46.83,46.88,46.78,46.86,143200.0,36.6216,36.6607,36.5825,36.6451,143200.0
2015-04-21 15:30:00,46.85,46.87,46.77,46.82,266600.0,36.6372,36.6529,36.5747,36.6138,266600.0
2015-04-22 09:30:00,47.01,47.01,46.43,46.52,202200.0,36.7624,36.7624,36.3088,36.3792,202200.0
2015-04-22 10:00:00,46.55,46.71,46.4,46.46,181200.0,36.4026,36.5278,36.2853,36.3323,181200.0
2015-04-22 10:30:00,46.48,46.84,46.48,46.76,73900.0,36.3479,36.6294,36.3479,36.5669,73900.0
2015-04-22 11:00:00,46.74,46.82,46.68,46.73,81700.0,36.5512,36.6138,36.5043,36.5434,81700.0
2015-04-22 11:30:00,46.72,46.84,46.71,46.77,52700.0,36.5356,36.6294,36.5278,36.5747,52700.0
2015-04-22 12:00:00,46.78,46.84,46.7,46.79,39500.0,36.5825,36.6294,36.5199,36.5903,39500.0
2015-04-22 12:30:00,46.78,46.95,46.77,46.85,86300.0,36.5825,36.7155,36.5747,36.6372,86300.0
2015-04-22 13:00:00,46.86,46.9,46.81,46.87,72800.0,36.6451,36.6763,36.606,36.6529,72800.0
2015-04-22 13:30:00,46.88,47.03,46.85,46.92,59800.0,36.6607,36.778,36.6372,36.692,59800.0
2015-04-22 14:00:00,46.92,46.94,46.7,46.73,79300.0,36.692,36.7076,36.5199,36.5434,79300.0
2015-04-22 14:30:00,46.72,46.82,46.71,46.79,78700.0,36.5356,36.6138,36.5278,36.5903,78700.0
2015-04-22 15:00:00,46.78,46.78,46.68,46.72,143600.0,36.5825,36.5825,36.5043,36.5356,143600.0
2015-04-22 15:30:00,46.72,46.82,46.66,46.78,398700.0,36.5356,36.6138,36.4887,36.5825,398700.0
2015-04-23 09:30:00,46.67,47.29,46.24,47.19,139400.0,36.4965,36.9813,36.1602,36.9031,139400.0
2015-04-23 10:00:00,47.17,47.42,47.01,47.38,138400.0,36.8875,37.083,36.7624,37.0517,138400.0
2015-04-23 10:30:00,47.36,47.57,47.14,47.5,133200.0,37.0361,37.2003,36.864,37.1456,133200.0
2015-04-23 11:00:00,47.49,47.56,47.35,47.43,152900.0,37.1377,37.1925,37.0283,37.0908,152900.0
2015-04-23 11:30:00,47.43,47.7,47.36,47.58,158600.0,37.0908,37.302,37.0361,37.2081,158600.0
2015-04-23 12:00:00,47.58,47.62,47.45,47.6,96600.0,37.2081,37.2394,37.1065,37.2238,96600.0
2015-04-23 12:30:00,47.6,48.11,47.6,47.97,234500.0,37.2238,37.6226,37.2238,37.5131,234500.0
2015-04-23 13:00:00,48.0,48.25,47.92,48.22,192400.0,37.5366,37.7321,37.474,37.7086,192400.0
2015-04-23 13:30:00,48.22,48.24,48.11,48.23,157800.0,37.7086,37.7242,37.6226,37.7164,157800.0
2015-04-23 14:00:00,48.23,48.5,48.21,48.45,195500.0,37.7164,37.9276,37.7008,37.8885,195500.0
2015-04-23 14:30:00,48.45,48.63,48.25,48.38,222600.0,37.8885,38.0292,37.7321,37.8337,222600.0
2015-04-23 15:00:00,48.4,48.46,48.27,48.43,368900.0,37.8494,37.8963,37.7477,37.8728,368900.0
2015-04-23 15:30:00,48.43,48.54,48.38,48.4,443800.0,37.8728,37.9588,37.8337,37.8494,443800.0
2015-04-24 09:30:00,48.66,48.99,48.52,48.64,231100.0,38.0527,38.3108,37.9432,38.0371,231100.0
2015-04-24 10:00:00,48.65,48.66,48.25,48.35,162500.0,38.0449,38.0527,37.7321,37.8103,162500.0
2015-04-24 10:30:00,48.35,48.37,48.18,48.25,113500.0,37.8103,37.8259,37.6773,37.7321,113500.0
2015-04-24 11:00:00,48.26,48.39,48.18,48.18,116400.0,37.7399,37.8415,37.6773,37.6773,116400.0
2015-04-24 11:30:00,48.19,48.34,48.18,48.29,120600.0,37.6851,37.8024,37.6773,37.7633,120600.0
2015-04-24 12:00:00,48.29,48.37,48.19,48.19,104000.0,37.7633,37.8259,37.6851,37.6851,104000.0
2015-04-24 12:30:00,48.19,48.19,48.07,48.14,114500.0,37.6851,37.6851,37.5913,37.646,114500.0
2015-04-24 13:00:00,48.14,48.2,48.09,48.15,76000.0,37.646,37.693,37.6069,37.6539,76000.0
2015-04-24 13:30:00,48.15,48.27,48.1,48.19,103900.0,37.6539,37.7477,37.6148,37.6851,103900.0
2015-04-24 14:00:00,48.19,48.23,47.97,47.99,149000.0,37.6851,37.7164,37.5131,37.5287,149000.0
2015-04-24 14:30:00,48.0,48.06,47.87,48.04,207500.0,37.5366,37.5835,37.4349,37.5678,207500.0
2015-04-24 15:00:00,48.03,48.08,47.97,48.05,182200.0,37.56,37.5991,37.5131,37.5757,182200.0
2015-04-24 15:30:00,48.06,48.15,48.05,48.11,458800.0,37.5835,37.6539,37.5757,37.6226,458800.0
2015-04-27 09:30:00,48.45,48.88,48.45,48.66,167100.0,37.8885,38.2247,37.8885,38.0527,167100.0
2015-04-27 10:00:00,48.67,49.26,48.66,49.19,238700.0,38.0605,38.5219,38.0527,38.4672,238700.0
2015-04-27 10:30:00,49.18,49.28,48.82,48.95,206400.0,38.4593,38.5375,38.1778,38.2795,206400.0
2015-04-27 11:00:00,48.95,49.03,48.8,48.92,199000.0,38.2795,38.342,38.1622,38.256,199000.0
2015-04-27 11:30:00,48.92,48.99,48.81,48.94,160900.0,38.256,38.3108,38.17,38.2717,160900.0
2015-04-27 12:00:00,48.93,48.97,48.75,48.78,107200.0,38.2638,38.2951,38.1231,38.1465,107200.0
2015-04-27 12:30:00,48.78,48.81,48.65,48.69,127900.0,38.1465,38.17,38.0449,38.0762,127900.0
2015-04-27 13:00:00,48.68,48.72,48.49,48.56,143700.0,38.0683,38.0996,37.9197,37.9745,143700.0
2015-04-27 13:30:00,48.56,48.61,48.51,48.61,79500.0,37.9745,38.0136,37.9354,38.0136,79500.0
2015-04-27 14:00:00,48.62,48.67,48.59,48.64,151200.0,38.0214,38.0605,37.9979,38.0371,151200.0
2015-04-27 14:30:00,48.64,48.64,48.52,48.58,162100.0,38.0371,38.0371,37.9432,37.9901,162100.0
2015-04-27 15:00:00,48.58,48.73,48.57,48.7,200400.0,37.9901,38.1074,37.9823,38.084,200400.0
2015-04-27 15:30:00,48.7,48.71,48.56,48.59,339900.0,38.084,38.0918,37.9745,37.9979,339900.0
2015-04-28 09:30:00,48.71,49.29,48.68,49.14,247500.0,38.0918,38.5454,38.0683,38.4281,247500.0
2015-04-28 10:00:00,49.16,49.3,49.01,49.02,303000.0,38.4437,38.5532,38.3264,38.3342,303000.0
2015-04-28 10:30:00,49.03,49.11,48.96,49.06,185900.0,38.342,38.4046,38.2873,38.3655,185900.0
2015-04-28 11:00:00,49.07,49.35,49.07,49.2,137200.0,38.3733,38.5923,38.3733,38.475,137200.0
2015-04-28 11:30:00,49.2,49.34,49.17,49.22,122100.0,38.475,38.5845,38.4515,38.4906,122100.0
2015-04-28 12:00:00,49.21,49.21,49.1,49.17,132600.0,38.4828,38.4828,38.3968,38.4515,132600.0
2015-04-28 12:30:00,49.17,49.29,49.16,49.27,115800.0,38.4515,38.5454,38.4437,38.5297,115800.0
2015-04-28 13:00:00,49.27,49.43,49.26,49.37,244900.0,38.5297,38.6548,38.5219,38.6079,244900.0
2015-04-28 13:30:00,49.37,49.46,49.3,49.33,182600.0,38.6079,38.6783,38.5532,38.5766,182600.0
2015-04-28 14:00:00,49.33,49.41,49.28,49.41,86000.0,38.5766,38.6392,38.5375,38.6392,86000.0
2015-04-28 14:30:00,49.41,49.6,49.4,49.56,222800.0,38.6392,38.7878,38.6314,38.7565,222800.0
2015-04-28 15:00:00,49.55,49.57,49.42,49.53,232100.0,38.7487,38.7643,38.647,38.733,232100.0
2015-04-28 15:30:00,49.54,49.56,49.44,49.56,366100.0,38.7409,38.7565,38.6627,38.7565,366100.0
2015-04-29 09:30:00,48.95,49.23,48.77,49.1,140600.0,38.2795,38.4984,38.1387,38.3968,140600.0
2015-04-29 10:00:00,49.11,49.14,48.71,48.97,190300.0,38.4046,38.4281,38.0918,38.2951,190300.0
2015-04-29 10:30:00,48.97,49.36,48.97,49.25,149300.0,38.2951,38.6001,38.2951,38.5141,149300.0
2015-04-29 11:00:00,49.25,49.56,49.23,49.5,94500.0,38.5141,38.7565,38.4984,38.7096,94500.0
2015-04-29 11:30:00,49.51,49.53,49.25,49.37,148900.0,38.7174,38.733,38.5141,38.6079,148900.0
2015-04-29 12:00:00,49.38,49.4,49.15,49.18,114800.0,38.6157,38.6314,38.4359,38.4593,114800.0
2015-04-29 12:30:00,49.18,49.41,49.13,49.37,49200.0,38.4593,38.6392,38.4202,38.6079,49200.0
2015-04-29 13:00:00,49.36,49.4,49.28,49.34,72500.0,38.6001,38.6314,38.5375,38.5845,72500.0
2015-04-29 13:30:00,49.34,49.47,49.32,49.37,72600.0,38.5845,38.6861,38.5688,38.6079,72600.0
2015-04-29 14:00:00,49.38,49.52,49.19,49.45,107300.0,38.6157,38.7252,38.4672,38.6705,107300.0
2015-04-29 14:30:00,49.44,49.56,49.28,49.3,148800.0,38.6627,38.7565,38.5375,38.5532,148800.0
2015-04-29 15:00:00,49.31,49.36,49.2,49.2,144500.0,38.561,38.6001,38.475,38.475,144500.0
2015-04-29 15:30:00,49.21,49.22,49.13,49.18,260800.0,38.4828,38.4906,38.4202,38.4593,260800.0
2015-04-30 09:30:00,48.9,49.16,48.65,48.94,199400.0,38.2404,38.4437,38.0449,38.2717,199400.0
2015-04-30 10:00:00,48.96,49.05,48.84,48.93,90000.0,38.2873,38.3577,38.1935,38.2638,90000.0
2015-04-30 10:30:00,48.94,49.09,48.87,49.0,122700.0,38.2717,38.389,38.2169,38.3186,122700.0
2015-04-30 11:00:00,49.02,49.31,49.0,49.3,123000.0,38.3342,38.561,38.3186,38.5532,123000.0
2015-04-30 11:30:00,49.3,49.39,49.14,49.14,75600.0,38.5532,38.6236,38.4281,38.4281,75600.0
2015-04-30 12:00:00,49.13,49.32,49.11,49.3,89400.0,38.4202,38.5688,38.4046,38.5532,89400.0
2015-04-30 12:30:00,49.3,49.33,49.2,49.33,81700.0,38.5532,38.5766,38.475,38.5766,81700.0
2015-04-30 13:00:00,49.33,49.35,49.25,49.26,74500.0,38.5766,38.5923,38.5141,38.5219,74500.0
2015-04-30 13:30:00,49.26,49.34,49.24,49.32,106800.0,38.5219,38.5845,38.5063,38.5688,106800.0
2015-04-30 14:00:00,49.33,49.34,49.12,49.18,134200.0,38.5766,38.5845,38.4124,38.4593,134200.0
2015-04-30 14:30:00,49.18,49.18,48.8,48.84,172900.0,38.4593,38.4593,38.1622,38.1935,172900.0
2015-04-30 15:00:00,48.83,48.92,48.67,48.85,183000.0,38.1856,38.256,38.0605,38.2013,183000.0
2015-04-30 15:30:00,48.84,49.0,48.75,48.87,573400.0,38.1935,38.3186,38.1231,38.2169,573400.0
2015-05-01 09:30:00,49.3,49.4,48.86,48.92,146900.0,38.5532,38.6314,38.2091,38.256,146900.0
2015-05-01 10:00:00,48.94,49.03,48.72,48.72,154300.0,38.2717,38.342,38.0996,38.0996,154300.0
2015-05-01 10:30:00,48.73,48.87,48.71,48.77,62600.0,38.1074,38.2169,38.0918,38.1387,62600.0
2015-05-01 11:00:00,48.77,48.78,48.57,48.68,156200.0,38.1387,38.1465,37.9823,38.0683,156200.0
2015-05-01 11:30:00,48.7,48.82,48.6,48.6,65400.0,38.084,38.1778,38.0058,38.0058,65400.0
2015-05-01 12:00:00,48.59,48.62,48.43,48.56,79300.0,37.9979,38.0214,37.8728,37.9745,79300.0
2015-05-01 12:30:00,48.56,48.66,48.55,48.64,70200.0,37.9745,38.0527,37.9667,38.0371,70200.0
2015-05-01 13:00:00,48.66,48.98,48.66,48.96,94700.0,38.0527,38.3029,38.0527,38.2873,94700.0
2015-05-01 13:30:00,48.98,49.03,48.92,49.0,91200.0,38.3029,38.342,38.256,38.3186,91200.0
2015-05-01 14:00:00,48.99,49.01,48.87,49.01,47700.0,38.3108,38.3264,38.2169,38.3264,47700.0
2015-05-01 14:30:00,49.0,49.1,48.98,49.02,99500.0,38.3186,38.3968,38.3029,38.3342,99500.0
2015-05-01 15:00:00,49.02,49.08,48.98,49.0,131900.0,38.3342,38.3811,38.3029,38.3186,131900.0
2015-05-01 15:30:00,49.0,49.08,48.98,48.99,440200.0,38.3186,38.3811,38.3029,38.3108,440200.0
2015-05-04 09:30:00,49.26,49.44,49.15,49.37,99700.0,38.5219,38.6627,38.4359,38.6079,99700.0
2015-05-04 10:00:00,49.37,49.39,49.11,49.11,149900.0,38.6079,38.6236,38.4046,38.4046,149900.0
2015-05-04 10:30:00,49.12,49.15,48.95,49.07,120800.0,38.4124,38.4359,38.2795,38.3733,120800.0
2015-05-04 11:00:00,49.08,49.3,49.02,49.23,107600.0,38.3811,38.5532,38.3342,38.4984,107600.0
2015-05-04 11:30:00,49.23,49.26,49.12,49.18,191800.0,38.4984,38.5219,38.4124,38.4593,191800.0
2015-05-04 12:00:00,49.19,49.19,48.94,49.06,174900.0,38.4672,38.4672,38.2717,38.3655,174900.0
2015-05-04 12:30:00,49.05,49.1,48.99,49.04,79000.0,38.3577,38.3968,38.3108,38.3499,79000.0
2015-05-04 13:00:00,49.03,49.2,49.03,49.17,104500.0,38.342,38.475,38.342,38.4515,104500.0
2015-05-04 13:30:00,49.18,49.33,49.15,49.31,45400.0,38.4593,38.5766,38.4359,38.561,45400.0
2015-05-04 14:00:00,49.3,49.32,49.08,49.14,258300.0,38.5532,38.5688,38.3811,38.4281,258300.0
2015-05-04 14:30:00,49.13,49.25,49.1,49.13,188400.0,38.4202,38.5141,38.3968,38.4202,188400.0
2015-05-04 15:00:00,49.13,49.3,49.1,49.25,266700.0,38.4202,38.5532,38.3968,38.5141,266700.0
2015-05-04 15:30:00,49.25,49.26,49.17,49.22,352800.0,38.5141,38.5219,38.4515,38.4906,352800.0
2015-05-05 09:30:00,49.39,49.81,49.3,49.53,212200.0,38.6236,38.952,38.5532,38.733,212200.0
2015-05-05 10:00:00,49.51,49.52,49.29,49.38,116700.0,38.7174,38.7252,38.5454,38.6157,116700.0
2015-05-05 10:30:00,49.37,49.38,49.17,49.25,78800.0,38.6079,38.6157,38.4515,38.5141,78800.0
2015-05-05 11:00:00,49.25,49.27,49.09,49.17,66200.0,38.5141,38.5297,38.389,38.4515,66200.0
2015-05-05 11:30:00,49.16,49.17,49.05,49.11,67200.0,38.4437,38.4515,38.3577,38.4046,67200.0
2015-05-05 12:00:00,49.11,49.2,49.06,49.2,91200.0,38.4046,38.475,38.3655,38.475,91200.0
2015-05-05 12:30:00,49.21,49.21,49.04,49.05,66300.0,38.4828,38.4828,38.3499,38.3577,66300.0
2015-05-05 13:00:00,49.06,49.09,48.9,49.05,69700.0,38.3655,38.389,38.2404,38.3577,69700.0
2015-05-05 13:30:00,49.05,49.11,48.9,48.93,80300.0,38.3577,38.4046,38.2404,38.2638,80300.0
2015-05-05 14:00:00,48.93,48.94,48.83,48.83,62400.0,38.2638,38.2717,38.1856,38.1856,62400.0
2015-05-05 14:30:00,48.82,48.98,48.76,48.78,113700.0,38.1778,38.3029,38.1309,38.1465,113700.0
2015-05-05 15:00:00,48.78,48.94,48.77,48.93,225700.0,38.1465,38.2717,38.1387,38.2638,225700.0
2015-05-05 15:30:00,48.92,49.0,48.87,48.89,272100.0,38.256,38.3186,38.2169,38.2326,272100.0
2015-05-06 09:30:00,49.16,49.43,48.68,48.81,122600.0,38.4437,38.6548,38.0683,38.17,122600.0
2015-05-06 10:00:00,48.82,48.83,48.65,48.79,77800.0,38.1778,38.1856,38.0449,38.1544,77800.0
2015-05-06 10:30:00,48.79,49.14,48.79,49.01,112000.0,38.1544,38.4281,38.1544,38.3264,112000.0
2015-05-06 11:00:00,49.02,49.11,48.83,48.87,81400.0,38.3342,38.4046,38.1856,38.2169,81400.0
2015-05-06 11:30:00,48.87,48.98,48.82,48.94,119000.0,38.2169,38.3029,38.1778,38.2717,119000.0
2015-05-06 12:00:00,48.93,49.01,48.86,48.94,60000.0,38.2638,38.3264,38.2091,38.2717,60000.0
2015-05-06 12:30:00,48.94,49.0,48.8,48.83,92600.0,38.2717,38.3186,38.1622,38.1856,92600.0
2015-05-06 13:00:00,48.82,49.04,48.73,48.96,74800.0,38.1778,38.3499,38.1074,38.2873,74800.0
2015-05-06 13:30:00,48.96,48.96,48.81,48.91,63100.0,38.2873,38.2873,38.17,38.2482,63100.0
2015-05-06 14:00:00,48.91,49.0,48.75,48.81,65900.0,38.2482,38.3186,38.1231,38.17,65900.0
2015-05-06 14:30:00,48.8,48.82,48.43,48.51,156400.0,38.1622,38.1778,37.8728,37.9354,156400.0
2015-05-06 15:00:00,48.51,48.6,48.41,48.52,166700.0,37.9354,38.0058,37.8572,37.9432,166700.0
2015-05-06 15:30:00,48.53,48.61,48.49,48.59,383000.0,37.951,38.0136,37.9197,37.9979,383000.0
2015-05-07 09:30:00,48.26,48.44,47.94,48.15,128000.0,37.7399,37.8806,37.4896,37.6539,128000.0
2015-05-07 10:00:00,48.14,48.24,47.84,47.84,88500.0,37.646,37.7242,37.4114,37.4114,88500.0
2015-05-07 10:30:00,47.84,48.23,47.83,48.17,75900.0,37.4114,37.7164,37.4036,37.6695,75900.0
2015-05-07 11:00:00,48.18,48.52,48.14,48.41,55800.0,37.6773,37.9432,37.646,37.8572,55800.0
2015-05-07 11:30:00,48.4,48.48,48.26,48.29,55800.0,37.8494,37.9119,37.7399,37.7633,55800.0
2015-05-07 12:00:00,48.3,48.58,48.3,48.5,57400.0,37.7712,37.9901,37.7712,37.9276,57400.0
2015-05-07 12:30:00,48.51,48.73,48.51,48.66,61800.0,37.9354,38.1074,37.9354,38.0527,61800.0
2015-05-07 13:00:00,48.66,48.7,48.47,48.57,42200.0,38.0527,38.084,37.9041,37.9823,42200.0
2015-05-07 13:30:00,48.57,48.6,48.54,48.56,36500.0,37.9823,38.0058,37.9588,37.9745,36500.0
2015-05-07 14:00:00,48.56,48.69,48.55,48.65,45100.0,37.9745,38.0762,37.9667,38.0449,45100.0
2015-05-07 14:30:00,48.65,48.68,48.6,48.63,51100.0,38.0449,38.0683,38.0058,38.0292,51100.0
2015-05-07 15:00:00,48.63,48.68,48.6,48.67,83300.0,38.0292,38.0683,38.0058,38.0605,83300.0
2015-05-07 15:30:00,48.66,48.73,48.6,48.66,193600.0,38.0527,38.1074,38.0058,38.0527,193600.0
2015-05-08 09:30:00,49.31,49.39,48.96,49.15,95700.0,38.561,38.6236,38.2873,38.4359,95700.0
2015-05-08 10:00:00,49.17,49.18,48.95,48.97,74700.0,38.4515,38.4593,38.2795,38.2951,74700.0
2015-05-08 10:30:00,48.97,49.1,48.87,49.01,94100.0,38.2951,38.3968,38.2169,38.3264,94100.0
2015-05-08 11:00:00,49.01,49.05,48.97,49.04,121900.0,38.3264,38.3577,38.2951,38.3499,121900.0
2015-05-08 11:30:00,49.05,49.09,49.02,49.06,88100.0,38.3577,38.389,38.3342,38.3655,88100.0
2015-05-08 12:00:00,49.05,49.1,48.95,48.97,149000.0,38.3577,38.3968,38.2795,38.2951,149000.0
2015-05-08 12:30:00,48.97,48.99,48.89,48.96,47500.0,38.2951,38.3108,38.2326,38.2873,47500.0
2015-05-08 13:00:00,48.95,49.05,48.95,49.01,73600.0,38.2795,38.3577,38.2795,38.3264,73600.0
2015-05-08 13:30:00,49.01,49.01,48.97,48.99,63300.0,38.3264,38.3264,38.2951,38.3108,63300.0
2015-05-08 14:00:00,49.0,49.0,48.84,48.89,92200.0,38.3186,38.3186,38.1935,38.2326,92200.0
2015-05-08 14:30:00,48.89,48.99,48.88,48.97,69400.0,38.2326,38.3108,38.2247,38.2951,69400.0
2015-05-08 15:00:00,48.97,48.97,48.94,48.95,76600.0,38.2951,38.2951,38.2717,38.2795,76600.0
2015-05-08 15:30:00,48.96,49.0,48.89,48.89,428400.0,38.2873,38.3186,38.2326,38.2326,428400.0
2015-05-11 09:30:00,49.0,49.13,48.65,48.97,178700.0,38.3186,38.4202,38.0449,38.2951,178700.0
2015-05-11 10:00:00,48.99,49.13,48.83,48.85,89600.0,38.3108,38.4202,38.1856,38.2013,89600.0
2015-05-11 10:30:00,48.85,49.0,48.82,48.94,83200.0,38.2013,38.3186,38.1778,38.2717,83200.0
2015-05-11 11:00:00,48.94,49.09,48.94,49.05,90700.0,38.2717,38.389,38.2717,38.3577,90700.0
2015-05-11 11:30:00,49.06,49.09,48.95,49.0,104400.0,38.3655,38.389,38.2795,38.3186,104400.0
2015-05-11 12:00:00,49.0,49.04,48.93,48.94,116800.0,38.3186,38.3499,38.2638,38.2717,116800.0
2015-05-11 12:30:00,48.93,48.99,48.91,48.96,54000.0,38.2638,38.3108,38.2482,38.2873,54000.0
2015-05-11 13:00:00,48.97,49.01,48.96,49.0,65000.0,38.2951,38.3264,38.2873,38.3186,65000.0
2015-05-11 13:30:00,49.0,49.01,48.96,48.98,68200.0,38.3186,38.3264,38.2873,38.3029,68200.0
2015-05-11 14:00:00,48.99,49.0,48.89,48.97,65900.0,38.3108,38.3186,38.2326,38.2951,65900.0
2015-05-11 14:30:00,48.98,48.98,48.8,48.81,86000.0,38.3029,38.3029,38.1622,38.17,86000.0
2015-05-11 15:00:00,48.8,48.97,48.76,48.96,101700.0,38.1622,38.2951,38.1309,38.2873,101700.0
2015-05-11 15:30:00,48.96,48.98,48.91,48.92,249700.0,38.2873,38.3029,38.2482,38.256,249700.0
2015-05-12 09:30:00,48.89,48.96,48.48,48.56,240300.0,38.2326,38.2873,37.9119,37.9745,240300.0
2015-05-12 10:00:00,48.57,48.7,48.52,48.67,137300.0,37.9823,38.084,37.9432,38.0605,137300.0
2015-05-12 10:30:00,48.66,48.96,48.66,48.81,78000.0,38.0527,38.2873,38.0527,38.17,78000.0
2015-05-12 11:00:00,48.81,48.85,48.66,48.67,106200.0,38.17,38.2013,38.0527,38.0605,106200.0
2015-05-12 11:30:00,48.66,48.76,48.62,48.63,55000.0,38.0527,38.1309,38.0214,38.0292,55000.0
2015-05-12 12:00:00,48.64,48.65,48.51,48.56,52700.0,38.0371,38.0449,37.9354,37.9745,52700.0
2015-05-12 12:30:00,48.56,48.76,48.5,48.68,68700.0,37.9745,38.1309,37.9276,38.0683,68700.0
2015-05-12 13:00:00,48.68,48.77,48.62,48.69,81500.0,38.0683,38.1387,38.0214,38.0762,81500.0
2015-05-12 13:30:00,48.69,48.71,48.54,48.55,79400.0,38.0762,38.0918,37.9588,37.9667,79400.0
2015-05-12 14:00:00,48.55,48.61,48.54,48.58,92200.0,37.9667,38.0136,37.9588,37.9901,92200.0
2015-05-12 14:30:00,48.58,48.6,48.52,48.55,97200.0,37.9901,38.0058,37.9432,37.9667,97200.0
2015-05-12 15:00:00,48.55,48.55,48.46,48.48,118300.0,37.9667,37.9667,37.8963,37.9119,118300.0
2015-05-12 15:30:00,48.48,48.51,48.32,48.32,365000.0,37.9119,37.9354,37.7868,37.7868,365000.0
2015-05-13 09:30:00,48.52,49.01,48.45,48.96,122300.0,37.9432,38.3264,37.8885,38.2873,122300.0
2015-05-13 10:00:00,48.97,49.07,48.9,48.98,108200.0,38.2951,38.3733,38.2404,38.3029,108200.0
2015-05-13 10:30:00,48.99,49.01,48.63,48.64,56700.0,38.3108,38.3264,38.0292,38.0371,56700.0
2015-05-13 11:00:00,48.63,48.66,48.54,48.59,62200.0,38.0292,38.0527,37.9588,37.9979,62200.0
2015-05-13 11:30:00,48.59,48.76,48.53,48.69,50900.0,37.9979,38.1309,37.951,38.0762,50900.0
2015-05-13 12:00:00,48.69,48.77,48.61,48.69,65300.0,38.0762,38.1387,38.0136,38.0762,65300.0
2015-05-13 12:30:00,48.7,48.8,48.63,48.8,35400.0,38.084,38.1622,38.0292,38.1622,35400.0
2015-05-13 13:00:00,48.78,48.95,48.78,48.95,36500.0,38.1465,38.2795,38.1465,38.2795,36500.0
2015-05-13 13:30:00,48.95,49.0,48.95,48.99,47100.0,38.2795,38.3186,38.2795,38.3108,47100.0
2015-05-13 14:00:00,49.0,49.0,48.82,48.91,71400.0,38.3186,38.3186,38.1778,38.2482,71400.0
2015-05-13 14:30:00,48.9,48.91,48.78,48.8,78100.0,38.2404,38.2482,38.1465,38.1622,78100.0
2015-05-13 15:00:00,48.8,48.89,48.8,48.8,120600.0,38.1622,38.2326,38.1622,38.1622,120600.0
2015-05-13 15:30:00,48.8,48.81,48.7,48.76,276300.0,38.1622,38.17,38.084,38.1309,276300.0
2015-05-14 09:30:00,49.23,49.46,49.05,49.29,232400.0,38.4984,38.6783,38.3577,38.5454,232400.0
2015-05-14 10:00:00,49.3,49.53,49.24,49.33,189000.0,38.5532,38.733,38.5063,38.5766,189000.0
2015-05-14 10:30:00,49.35,49.4,49.19,49.22,197100.0,38.5923,38.6314,38.4672,38.4906,197100.0
2015-05-14 11:00:00,49.22,49.27,49.08,49.1,266400.0,38.4906,38.5297,38.3811,38.3968,266400.0
2015-05-14 11:30:00,49.08,49.23,49.08,49.15,169700.0,38.3811,38.4984,38.3811,38.4359,169700.0
2015-05-14 12:00:00,49.15,49.3,49.11,49.22,139900.0,38.4359,38.5532,38.4046,38.4906,139900.0
2015-05-14 12:30:00,49.23,49.24,49.11,49.2,106900.0,38.4984,38.5063,38.4046,38.475,106900.0
2015-05-14 13:00:00,49.19,49.36,49.19,49.35,107200.0,38.4672,38.6001,38.4672,38.5923,107200.0
2015-05-14 13:30:00,49.36,49.5,49.36,49.48,131400.0,38.6001,38.7096,38.6001,38.6939,131400.0
2015-05-14 14:00:00,49.48,49.52,49.38,49.52,99800.0,38.6939,38.7252,38.6157,38.7252,99800.0
2015-05-14 14:30:00,49.51,49.58,49.49,49.58,112400.0,38.7174,38.7721,38.7018,38.7721,112400.0
2015-05-14 15:00:00,49.57,49.65,49.56,49.63,198000.0,38.7643,38.8269,38.7565,38.8112,198000.0
2015-05-14 15:30:00,49.63,49.63,49.52,49.6,335200.0,38.8112,38.8112,38.7252,38.7878,335200.0
2015-05-15 09:30:00,49.64,49.78,49.37,49.75,183200.0,38.8191,38.9285,38.6079,38.9051,183200.0
2015-05-15 10:00:00,49.73,49.73,49.5,49.62,80300.0,38.8894,38.8894,38.7096,38.8034,80300.0
2015-05-15 10:30:00,49.63,49.72,49.58,49.61,63600.0,38.8112,38.8816,38.7721,38.7956,63600.0
2015-05-15 11:00:00,49.61,49.66,49.42,49.43,68200.0,38.7956,38.8347,38.647,38.6548,68200.0
2015-05-15 11:30:00,49.43,49.52,49.35,49.52,68800.0,38.6548,38.7252,38.5923,38.7252,68800.0
2015-05-15 12:00:00,49.51,49.53,49.39,49.4,52300.0,38.7174,38.733,38.6236,38.6314,52300.0
2015-05-15 12:30:00,49.41,49.48,49.39,49.42,46400.0,38.6392,38.6939,38.6236,38.647,46400.0
2015-05-15 13:00:00,49.4,49.47,49.34,49.36,48100.0,38.6314,38.6861,38.5845,38.6001,48100.0
2015-05-15 13:30:00,49.35,49.38,49.29,49.37,52100.0,38.5923,38.6157,38.5454,38.6079,52100.0
2015-05-15 14:00:00,49.38,49.4,49.3,49.34,37300.0,38.6157,38.6314,38.5532,38.5845,37300.0
2015-05-15 14:30:00,49.34,49.42,49.33,49.41,45100.0,38.5845,38.647,38.5766,38.6392,45100.0
2015-05-15 15:00:00,49.41,49.42,49.27,49.28,67000.0,38.6392,38.647,38.5297,38.5375,67000.0
2015-05-15 15:30:00,49.27,49.33,49.25,49.32,213900.0,38.5297,38.5766,38.5141,38.5688,213900.0
2015-05-18 09:30:00,49.1,49.33,48.8,49.03,149300.0,38.3968,38.5766,38.1622,38.342,149300.0
2015-05-18 10:00:00,49.04,49.04,48.88,48.92,44400.0,38.3499,38.3499,38.2247,38.256,44400.0
2015-05-18 10:30:00,48.91,48.98,48.87,48.98,42200.0,38.2482,38.3029,38.2169,38.3029,42200.0
2015-05-18 11:00:00,48.98,48.99,48.9,48.9,45900.0,38.3029,38.3108,38.2404,38.2404,45900.0
2015-05-18 11:30:00,48.91,49.04,48.89,49.04,53100.0,38.2482,38.3499,38.2326,38.3499,53100.0
2015-05-18 12:00:00,49.03,49.05,48.9,49.05,30400.0,38.342,38.3577,38.2404,38.3577,30400.0
2015-05-18 12:30:00,49.04,49.05,48.96,49.0,61400.0,38.3499,38.3577,38.2873,38.3186,61400.0
2015-05-18 13:00:00,49.0,49.14,48.98,49.08,40400.0,38.3186,38.4281,38.3029,38.3811,40400.0
2015-05-18 13:30:00,49.09,49.1,48.98,49.05,39100.0,38.389,38.3968,38.3029,38.3577,39100.0
2015-05-18 14:00:00,49.05,49.08,48.92,48.93,39600.0,38.3577,38.3811,38.256,38.2638,39600.0
2015-05-18 14:30:00,48.93,49.07,48.9,48.99,71300.0,38.2638,38.3733,38.2404,38.3108,71300.0
2015-05-18 15:00:00,49.0,49.04,48.99,49.03,88800.0,38.3186,38.3499,38.3108,38.342,88800.0
2015-05-18 15:30:00,49.04,49.11,49.01,49.05,224800.0,38.3499,38.4046,38.3264,38.3577,224800.0
2015-05-19 09:30:00,48.8,48.93,48.17,48.22,214700.0,38.1622,38.2638,37.6695,37.7086,214700.0
2015-05-19 10:00:00,48.22,48.28,47.95,47.97,104900.0,37.7086,37.7555,37.4975,37.5131,104900.0
2015-05-19 10:30:00,47.97,48.12,47.79,47.79,86400.0,37.5131,37.6304,37.3723,37.3723,86400.0
2015-05-19 11:00:00,47.79,48.02,47.74,48.02,85200.0,37.3723,37.5522,37.3332,37.5522,85200.0
2015-05-19 11:30:00,48.01,48.06,47.8,47.84,59800.0,37.5444,37.5835,37.3802,37.4114,59800.0
2015-05-19 12:00:00,47.85,47.9,47.84,47.89,43600.0,37.4193,37.4584,37.4114,37.4505,43600.0
2015-05-19 12:30:00,47.89,47.9,47.83,47.83,57400.0,37.4505,37.4584,37.4036,37.4036,57400.0
2015-05-19 13:00:00,47.83,48.0,47.83,47.98,75000.0,37.4036,37.5366,37.4036,37.5209,75000.0
2015-05-19 13:30:00,47.98,48.09,47.98,48.04,60900.0,37.5209,37.6069,37.5209,37.5678,60900.0
2015-05-19 14:00:00,48.04,48.1,47.99,48.09,99300.0,37.5678,37.6148,37.5287,37.6069,99300.0
2015-05-19 14:30:00,48.09,48.09,47.91,47.93,95100.0,37.6069,37.6069,37.4662,37.4818,95100.0
2015-05-19 15:00:00,47.94,47.94,47.77,47.9,195900.0,37.4896,37.4896,37.3567,37.4584,195900.0
2015-05-19 15:30:00,47.9,47.97,47.82,47.94,356900.0,37.4584,37.5131,37.3958,37.4896,356900.0
2015-05-20 09:30:00,47.81,48.05,47.73,47.87,186400.0,37.388,37.5757,37.3254,37.4349,186400.0
2015-05-20 10:00:00,47.89,47.94,47.72,47.73,57300.0,37.4505,37.4896,37.3176,37.3254,57300.0
2015-05-20 10:30:00,47.72,47.92,47.7,47.89,62200.0,37.3176,37.474,37.302,37.4505,62200.0
2015-05-20 11:00:00,47.87,47.89,47.73,47.76,53200.0,37.4349,37.4505,37.3254,37.3489,53200.0
2015-05-20 11:30:00,47.76,47.84,47.7,47.73,79300.0,37.3489,37.4114,37.302,37.3254,79300.0
2015-05-20 12:00:00,47.73,47.98,47.72,47.94,29100.0,37.3254,37.5209,37.3176,37.4896,29100.0
2015-05-20 12:30:00,47.94,47.98,47.87,47.95,31700.0,37.4896,37.5209,37.4349,37.4975,31700.0
2015-05-20 13:00:00,47.95,47.96,47.85,47.91,47300.0,37.4975,37.5053,37.4193,37.4662,47300.0
2015-05-20 13:30:00,47.92,47.93,47.86,47.91,47400.0,37.474,37.4818,37.4271,37.4662,47400.0
2015-05-20 14:00:00,47.92,48.25,47.92,48.23,124800.0,37.474,37.7321,37.474,37.7164,124800.0
2015-05-20 14:30:00,48.23,48.28,48.08,48.14,59800.0,37.7164,37.7555,37.5991,37.646,59800.0
2015-05-20 15:00:00,48.13,48.2,48.05,48.11,79300.0,37.6382,37.693,37.5757,37.6226,79300.0
2015-05-20 15:30:00,48.11,48.15,48.06,48.06,204600.0,37.6226,37.6539,37.5835,37.5835,204600.0
2015-05-21 09:30:00,48.14,48.21,47.7,47.73,72200.0,37.646,37.7008,37.302,37.3254,72200.0
2015-05-21 10:00:00,47.72,47.88,47.64,47.64,88700.0,37.3176,37.4427,37.255,37.255,88700.0
2015-05-21 10:30:00,47.66,47.71,47.53,47.66,70200.0,37.2707,37.3098,37.169,37.2707,70200.0
2015-05-21 11:00:00,47.66,47.67,47.52,47.66,80400.0,37.2707,37.2785,37.1612,37.2707,80400.0
2015-05-21 11:30:00,47.66,47.73,47.61,47.73,48700.0,37.2707,37.3254,37.2316,37.3254,48700.0
2015-05-21 12:00:00,47.73,47.74,47.63,47.72,42200.0,37.3254,37.3332,37.2472,37.3176,42200.0
2015-05-21 12:30:00,47.72,47.74,47.67,47.73,58900.0,37.3176,37.3332,37.2785,37.3254,58900.0
2015-05-21 13:00:00,47.74,47.74,47.6,47.6,48300.0,37.3332,37.3332,37.2238,37.2238,48300.0
2015-05-21 13:30:00,47.59,47.65,47.57,47.59,57100.0,37.2159,37.2629,37.2003,37.2159,57100.0
2015-05-21 14:00:00,47.59,47.82,47.57,47.82,56800.0,37.2159,37.3958,37.2003,37.3958,56800.0
2015-05-21 14:30:00,47.82,47.83,47.73,47.73,58400.0,37.3958,37.4036,37.3254,37.3254,58400.0
2015-05-21 15:00:00,47.74,47.84,47.73,47.84,76500.0,37.3332,37.4114,37.3254,37.4114,76500.0
2015-05-21 15:30:00,47.84,47.88,47.75,47.76,288100.0,37.4114,37.4427,37.3411,37.3489,288100.0
2015-05-22 09:30:00,47.7,47.75,47.36,47.52,129000.0,37.302,37.3411,37.0361,37.1612,129000.0
2015-05-22 10:00:00,47.53,47.6,47.4,47.4,46700.0,37.169,37.2238,37.0674,37.0674,46700.0
2015-05-22 10:30:00,47.4,47.41,47.28,47.28,54000.0,37.0674,37.0752,36.9735,36.9735,54000.0
2015-05-22 11:00:00,47.29,47.36,47.2,47.24,58200.0,36.9813,37.0361,36.911,36.9422,58200.0
2015-05-22 11:30:00,47.24,47.32,47.21,47.32,49100.0,36.9422,37.0048,36.9188,37.0048,49100.0
2015-05-22 12:00:00,47.33,47.41,47.32,47.35,32200.0,37.0126,37.0752,37.0048,37.0283,32200.0
2015-05-22 12:30:00,47.36,47.49,47.35,47.39,44200.0,37.0361,37.1377,37.0283,37.0595,44200.0
2015-05-22 13:00:00,47.38,47.64,47.35,47.63,82200.0,37.0517,37.255,37.0283,37.2472,82200.0
2015-05-22 13:30:00,47.63,48.28,47.63,48.15,285200.0,37.2472,37.7555,37.2472,37.6539,285200.0
2015-05-22 14:00:00,48.17,48.34,48.07,48.1,163800.0,37.6695,37.8024,37.5913,37.6148,163800.0
2015-05-22 14:30:00,48.11,48.25,48.09,48.23,130500.0,37.6226,37.7321,37.6069,37.7164,130500.0
2015-05-22 15:00:00,48.22,48.33,48.2,48.21,104700.0,37.7086,37.7946,37.693,37.7008,104700.0
2015-05-22 15:30:00,48.21,48.29,48.09,48.11,290500.0,37.7008,37.7633,37.6069,37.6226,290500.0
2015-05-26 09:30:00,47.88,47.95,47.33,47.4,83700.0,37.4427,37.4975,37.0126,37.0674,83700.0
2015-05-26 10:00:00,47.38,47.39,47.05,47.07,98600.0,37.0517,37.0595,36.7937,36.8093,98600.0
2015-05-26 10:30:00,47.06,47.14,47.01,47.07,50400.0,36.8015,36.864,36.7624,36.8093,50400.0
2015-05-26 11:00:00,47.08,47.25,47.01,47.25,56800.0,36.8171,36.9501,36.7624,36.9501,56800.0
2015-05-26 11:30:00,47.24,47.33,47.22,47.23,47300.0,36.9422,37.0126,36.9266,36.9344,47300.0
2015-05-26 12:00:00,47.22,47.33,47.22,47.28,28400.0,36.9266,37.0126,36.9266,36.9735,28400.0
2015-05-26 12:30:00,47.29,47.32,47.13,47.16,63100.0,36.9813,37.0048,36.8562,36.8797,63100.0
2015-05-26 13:00:00,47.16,47.22,47.09,47.2,46700.0,36.8797,36.9266,36.8249,36.911,46700.0
2015-05-26 13:30:00,47.21,47.22,47.03,47.09,61400.0,36.9188,36.9266,36.778,36.8249,61400.0
2015-05-26 14:00:00,47.1,47.19,47.08,47.15,55500.0,36.8328,36.9031,36.8171,36.8719,55500.0
2015-05-26 14:30:00,47.15,47.19,47.07,47.07,62600.0,36.8719,36.9031,36.8093,36.8093,62600.0
2015-05-26 15:00:00,47.07,47.14,47.06,47.13,68200.0,36.8093,36.864,36.8015,36.8562,68200.0
2015-05-26 15:30:00,47.13,47.27,47.11,47.2,271300.0,36.8562,36.9657,36.8406,36.911,271300.0
2015-05-27 09:30:00,47.15,47.57,47.07,47.43,98700.0,36.8719,37.2003,36.8093,37.0908,98700.0
2015-05-27 10:00:00,47.43,47.59,47.39,47.46,73000.0,37.0908,37.2159,37.0595,37.1143,73000.0
2015-05-27 10:30:00,47.44,47.59,47.44,47.5,89000.0,37.0986,37.2159,37.0986,37.1456,89000.0
2015-05-27 11:00:00,47.5,47.61,47.5,47.57,46400.0,37.1456,37.2316,37.1456,37.2003,46400.0
2015-05-27 11:30:00,47.59,47.68,47.51,47.67,45800.0,37.2159,37.2863,37.1534,37.2785,45800.0
2015-05-27 12:00:00,47.66,47.73,47.64,47.65,64500.0,37.2707,37.3254,37.255,37.2629,64500.0
2015-05-27 12:30:00,47.64,47.66,47.58,47.62,36700.0,37.255,37.2707,37.2081,37.2394,36700.0
2015-05-27 13:00:00,47.61,47.8,47.59,47.8,35700.0,37.2316,37.3802,37.2159,37.3802,35700.0
2015-05-27 13:30:00,47.81,47.81,47.72,47.72,38300.0,37.388,37.388,37.3176,37.3176,38300.0
2015-05-27 14:00:00,47.73,47.89,47.73,47.85,67700.0,37.3254,37.4505,37.3254,37.4193,67700.0
2015-05-27 14:30:00,47.85,47.86,47.76,47.83,77600.0,37.4193,37.4271,37.3489,37.4036,77600.0
2015-05-27 15:00:00,47.83,47.86,47.77,47.79,127900.0,37.4036,37.4271,37.3567,37.3723,127900.0
2015-05-27 15:30:00,47.79,47.9,47.75,47.81,291900.0,37.3723,37.4584,37.3411,37.388,291900.0
2015-05-28 09:30:00,47.48,47.58,47.26,47.33,102000.0,37.1299,37.2081,36.9579,37.0126,102000.0
2015-05-28 10:00:00,47.35,47.41,47.27,47.3,50200.0,37.0283,37.0752,36.9657,36.9892,50200.0
2015-05-28 10:30:00,47.3,47.37,47.2,47.37,77800.0,36.9892,37.0439,36.911,37.0439,77800.0
2015-05-28 11:00:00,47.37,47.52,47.37,47.41,43100.0,37.0439,37.1612,37.0439,37.0752,43100.0
2015-05-28 11:30:00,47.41,47.55,47.4,47.53,66700.0,37.0752,37.1847,37.0674,37.169,66700.0
2015-05-28 12:00:00,47.52,47.6,47.49,47.57,43500.0,37.1612,37.2238,37.1377,37.2003,43500.0
2015-05-28 12:30:00,47.58,47.58,47.36,47.49,30300.0,37.2081,37.2081,37.0361,37.1377,30300.0
2015-05-28 13:00:00,47.5,47.54,47.47,47.48,34500.0,37.1456,37.1768,37.1221,37.1299,34500.0
2015-05-28 13:30:00,47.48,47.52,47.43,47.44,35000.0,37.1299,37.1612,37.0908,37.0986,35000.0
2015-05-28 14:00:00,47.44,47.57,47.42,47.57,37800.0,37.0986,37.2003,37.083,37.2003,37800.0
2015-05-28 14:30:00,47.56,47.61,47.55,47.61,48400.0,37.1925,37.2316,37.1847,37.2316,48400.0
2015-05-28 15:00:00,47.62,47.62,47.5,47.52,54700.0,37.2394,37.2394,37.1456,37.1612,54700.0
2015-05-28 15:30:00,47.53,47.63,47.53,47.59,139300.0,37.169,37.2472,37.169,37.2159,139300.0
2015-05-29 09:30:00,47.47,47.69,47.33,47.53,87100.0,37.1221,37.2941,37.0126,37.169,87100.0
2015-05-29 10:00:00,47.55,47.66,47.4,47.55,47200.0,37.1847,37.2707,37.0674,37.1847,47200.0
2015-05-29 10:30:00,47.52,47.54,47.32,47.34,51700.0,37.1612,37.1768,37.0048,37.0204,51700.0
2015-05-29 11:00:00,47.34,47.5,47.33,47.35,45600.0,37.0204,37.1456,37.0126,37.0283,45600.0
2015-05-29 11:30:00,47.34,47.58,47.32,47.55,38700.0,37.0204,37.2081,37.0048,37.1847,38700.0
2015-05-29 12:00:00,47.55,47.62,47.48,47.61,38400.0,37.1847,37.2394,37.1299,37.2316,38400.0
2015-05-29 12:30:00,47.61,47.71,47.59,47.61,33900.0,37.2316,37.3098,37.2159,37.2316,33900.0
2015-05-29 13:00:00,47.61,47.68,47.59,47.66,63800.0,37.2316,37.2863,37.2159,37.2707,63800.0
2015-05-29 13:30:00,47.67,47.74,47.6,47.6,45100.0,37.2785,37.3332,37.2238,37.2238,45100.0
2015-05-29 14:00:00,47.61,47.62,47.41,47.48,63100.0,37.2316,37.2394,37.0752,37.1299,63100.0
2015-05-29 14:30:00,47.48,47.48,47.32,47.42,104200.0,37.1299,37.1299,37.0048,37.083,104200.0
2015-05-29 15:00:00,47.41,47.49,47.37,47.39,125100.0,37.0752,37.1377,37.0439,37.0595,125100.0
2015-05-29 15:30:00,47.4,47.44,47.29,47.3,277600.0,37.0674,37.0986,36.9813,36.9892,277600.0
2015-06-01 09:30:00,47.58,48.0,47.02,47.37,308567.0,37.2081,37.5366,36.7702,37.0439,308567.0
2015-06-01 10:00:00,47.34,47.49,47.02,47.11,100279.0,37.0204,37.1377,36.7702,36.8406,100279.0
2015-06-01 10:30:00,47.1,47.22,47.0,47.2,88754.0,36.8328,36.9266,36.7546,36.911,88754.0
2015-06-01 11:00:00,47.19,47.33,47.18,47.27,70026.0,36.9031,37.0126,36.8953,36.9657,70026.0
2015-06-01 11:30:00,47.25,47.34,47.25,47.3,55509.0,36.9501,37.0204,36.9501,36.9892,55509.0
2015-06-01 12:00:00,47.3,47.53,47.3,47.52,58253.0,36.9892,37.169,36.9892,37.1612,58253.0
2015-06-01 12:30:00,47.52,47.54,47.47,47.51,48094.0,37.1612,37.1768,37.1221,37.1534,48094.0
2015-06-01 13:00:00,47.51,47.56,47.44,47.54,65906.0,37.1534,37.1925,37.0986,37.1768,65906.0
2015-06-01 13:30:00,47.54,47.62,47.54,47.62,67064.0,37.1768,37.2394,37.1768,37.2394,67064.0
2015-06-01 14:00:00,47.61,47.67,47.53,47.64,131036.0,37.2316,37.2785,37.169,37.255,131036.0
2015-06-01 14:30:00,47.65,47.67,47.57,47.65,99758.0,37.2629,37.2785,37.2003,37.2629,99758.0
2015-06-01 15:00:00,47.65,47.69,47.59,47.63,126051.0,37.2629,37.2941,37.2159,37.2472,126051.0
2015-06-01 15:30:00,47.64,47.66,47.56,47.6,244194.0,37.255,37.2707,37.1925,37.2238,244194.0
2015-06-02 09:30:00,47.75,48.53,47.62,48.43,229036.0,37.3411,37.951,37.2394,37.8728,229036.0
2015-06-02 10:00:00,48.43,49.06,48.42,49.05,267071.0,37.8728,38.3655,37.865,38.3577,267071.0
2015-06-02 10:30:00,49.05,49.28,48.98,49.15,339292.0,38.3577,38.5375,38.3029,38.4359,339292.0
2015-06-02 11:00:00,49.15,49.35,48.96,49.19,217361.0,38.4359,38.5923,38.2873,38.4672,217361.0
2015-06-02 11:30:00,49.19,49.45,49.14,49.38,183619.0,38.4672,38.6705,38.4281,38.6157,183619.0
2015-06-02 12:00:00,49.38,49.59,49.33,49.5,170743.0,38.6157,38.78,38.5766,38.7096,170743.0
2015-06-02 12:30:00,49.5,49.57,49.33,49.33,126612.0,38.7096,38.7643,38.5766,38.5766,126612.0
2015-06-02 13:00:00,49.34,49.45,49.29,49.3,151763.0,38.5845,38.6705,38.5454,38.5532,151763.0
2015-06-02 13:30:00,49.3,49.55,49.28,49.53,100067.0,38.5532,38.7487,38.5375,38.733,100067.0
2015-06-02 14:00:00,49.52,49.57,49.43,49.5,119126.0,38.7252,38.7643,38.6548,38.7096,119126.0
2015-06-02 14:30:00,49.5,49.56,49.37,49.46,115991.0,38.7096,38.7565,38.6079,38.6783,115991.0
2015-06-02 15:00:00,49.46,49.48,49.35,49.38,216302.0,38.6783,38.6939,38.5923,38.6157,216302.0
2015-06-02 15:30:00,49.38,49.48,49.35,49.41,526000.0,38.6157,38.6939,38.5923,38.6392,526000.0
2015-06-03 09:30:00,49.35,49.99,49.27,49.97,319004.0,38.5923,39.0928,38.5297,39.0771,319004.0
2015-06-03 10:00:00,49.96,50.51,49.96,50.51,288702.0,39.0693,39.4994,39.0693,39.4994,288702.0
2015-06-03 10:30:00,50.52,50.7,50.4,50.63,249490.0,39.5072,39.648,39.4134,39.5933,249490.0
2015-06-03 11:00:00,50.63,50.69,50.17,50.17,256704.0,39.5933,39.6402,39.2335,39.2335,256704.0
2015-06-03 11:30:00,50.17,50.3,50.03,50.11,393365.0,39.2335,39.3352,39.124,39.1866,393365.0
2015-06-03 12:00:00,50.1,50.11,49.77,49.84,364107.0,39.1788,39.1866,38.9207,38.9755,364107.0
2015-06-03 12:30:00,49.84,50.06,49.8,50.05,280176.0,38.9755,39.1475,38.9442,39.1397,280176.0
2015-06-03 13:00:00,50.05,50.08,49.86,49.86,94246.0,39.1397,39.1631,38.9911,38.9911,94246.0
2015-06-03 13:30:00,49.87,49.99,49.79,49.98,129257.0,38.9989,39.0928,38.9364,39.0849,129257.0
2015-06-03 14:00:00,49.97,49.99,49.8,49.8,87573.0,39.0771,39.0928,38.9442,38.9442,87573.0
2015-06-03 14:30:00,49.82,49.87,49.74,49.79,171148.0,38.9598,38.9989,38.8973,38.9364,171148.0
2015-06-03 15:00:00,49.8,49.85,49.61,49.73,216791.0,38.9442,38.9833,38.7956,38.8894,216791.0
2015-06-03 15:30:00,49.74,49.83,49.71,49.79,402191.0,38.8973,38.9676,38.8738,38.9364,402191.0
2015-06-04 09:30:00,49.34,49.63,49.01,49.6,146835.0,38.5845,38.8112,38.3264,38.7878,146835.0
2015-06-04 10:00:00,49.59,49.8,49.48,49.51,106559.0,38.78,38.9442,38.6939,38.7174,106559.0
2015-06-04 10:30:00,49.5,49.53,49.32,49.4,103240.0,38.7096,38.733,38.5688,38.6314,103240.0
2015-06-04 11:00:00,49.4,49.5,49.28,49.32,61318.0,38.6314,38.7096,38.5375,38.5688,61318.0
2015-06-04 11:30:00,49.31,49.31,49.08,49.28,93317.0,38.561,38.561,38.3811,38.5375,93317.0
2015-06-04 12:00:00,49.28,49.3,49.1,49.11,29853.0,38.5375,38.5532,38.3968,38.4046,29853.0
2015-06-04 12:30:00,49.1,49.18,49.04,49.05,40310.0,38.3968,38.4593,38.3499,38.3577,40310.0
2015-06-04 13:00:00,49.06,49.06,48.82,48.84,60964.0,38.3655,38.3655,38.1778,38.1935,60964.0
2015-06-04 13:30:00,48.84,48.94,48.78,48.94,87307.0,38.1935,38.2717,38.1465,38.2717,87307.0
2015-06-04 14:00:00,48.94,49.15,48.91,49.09,87325.0,38.2717,38.4359,38.2482,38.389,87325.0
2015-06-04 14:30:00,49.11,49.14,48.99,49.01,112176.0,38.4046,38.4281,38.3108,38.3264,112176.0
2015-06-04 15:00:00,49.0,49.08,48.93,49.01,129077.0,38.3186,38.3811,38.2638,38.3264,129077.0
2015-06-04 15:30:00,49.02,49.08,48.93,49.08,378863.0,38.3342,38.3811,38.2638,38.3811,378863.0
2015-06-05 09:30:00,49.08,49.08,48.67,48.98,87498.0,38.3811,38.3811,38.0605,38.3029,87498.0
2015-06-05 10:00:00,48.96,49.18,48.92,49.08,66991.0,38.2873,38.4593,38.256,38.3811,66991.0
2015-06-05 10:30:00,49.09,49.25,49.02,49.1,86193.0,38.389,38.5141,38.3342,38.3968,86193.0
2015-06-05 11:00:00,49.1,49.18,48.99,49.01,59829.0,38.3968,38.4593,38.3108,38.3264,59829.0
2015-06-05 11:30:00,49.01,49.07,48.95,49.05,65877.0,38.3264,38.3733,38.2795,38.3577,65877.0
2015-06-05 12:00:00,49.04,49.14,48.9,48.91,51474.0,38.3499,38.4281,38.2404,38.2482,51474.0
2015-06-05 12:30:00,48.92,49.04,48.88,49.0,43874.0,38.256,38.3499,38.2247,38.3186,43874.0
2015-06-05 13:00:00,49.0,49.03,48.9,48.93,37617.0,38.3186,38.342,38.2404,38.2638,37617.0
2015-06-05 13:30:00,48.92,48.95,48.89,48.89,33597.0,38.256,38.2795,38.2326,38.2326,33597.0
2015-06-05 14:00:00,48.89,49.02,48.88,48.95,69433.0,38.2326,38.3342,38.2247,38.2795,69433.0
2015-06-05 14:30:00,48.94,49.02,48.92,48.97,48945.0,38.2717,38.3342,38.256,38.2951,48945.0
2015-06-05 15:00:00,48.97,49.04,48.9,48.9,96700.0,38.2951,38.3499,38.2404,38.2404,96700.0
2015-06-05 15:30:00,48.9,48.96,48.83,48.91,174597.0,38.2404,38.2873,38.1856,38.2482,174597.0
2015-06-08 09:30:00,48.87,49.16,48.77,49.07,67954.0,38.2169,38.4437,38.1387,38.3733,67954.0
2015-06-08 10:00:00,49.1,49.12,48.71,48.75,103924.0,38.3968,38.4124,38.0918,38.1231,103924.0
2015-06-08 10:30:00,48.76,48.82,48.66,48.66,58276.0,38.1309,38.1778,38.0527,38.0527,58276.0
2015-06-08 11:00:00,48.66,48.69,48.56,48.57,80845.0,38.0527,38.0762,37.9745,37.9823,80845.0
2015-06-08 11:30:00,48.57,48.62,48.48,48.5,119604.0,37.9823,38.0214,37.9119,37.9276,119604.0
2015-06-08 12:00:00,48.5,48.52,48.41,48.44,130314.0,37.9276,37.9432,37.8572,37.8806,130314.0
2015-06-08 12:30:00,48.44,48.52,48.4,48.52,87545.0,37.8806,37.9432,37.8494,37.9432,87545.0
2015-06-08 13:00:00,48.51,48.53,48.45,48.49,117099.0,37.9354,37.951,37.8885,37.9197,117099.0
2015-06-08 13:30:00,48.49,48.5,48.4,48.44,75023.0,37.9197,37.9276,37.8494,37.8806,75023.0
2015-06-08 14:00:00,48.44,48.55,48.41,48.54,87800.0,37.8806,37.9667,37.8572,37.9588,87800.0
2015-06-08 14:30:00,48.54,48.77,48.54,48.76,93937.0,37.9588,38.1387,37.9588,38.1309,93937.0
2015-06-08 15:00:00,48.77,48.78,48.63,48.66,138613.0,38.1387,38.1465,38.0292,38.0527,138613.0
2015-06-08 15:30:00,48.66,48.7,48.51,48.51,241588.0,38.0527,38.084,37.9354,37.9354,241588.0
2015-06-09 09:30:00,48.59,48.83,48.38,48.7,148424.0,37.9979,38.1856,37.8337,38.084,148424.0
2015-06-09 10:00:00,48.7,48.79,48.55,48.58,72799.0,38.084,38.1544,37.9667,37.9901,72799.0
2015-06-09 10:30:00,48.58,48.72,48.52,48.59,72748.0,37.9901,38.0996,37.9432,37.9979,72748.0
2015-06-09 11:00:00,48.58,48.7,48.57,48.62,67035.0,37.9901,38.084,37.9823,38.0214,67035.0
2015-06-09 11:30:00,48.63,48.76,48.51,48.56,45067.0,38.0292,38.1309,37.9354,37.9745,45067.0
2015-06-09 12:00:00,48.55,48.59,48.41,48.44,41986.0,37.9667,37.9979,37.8572,37.8806,41986.0
2015-06-09 12:30:00,48.43,48.66,48.42,48.55,112786.0,37.8728,38.0527,37.865,37.9667,112786.0
2015-06-09 13:00:00,48.56,48.62,48.47,48.5,40570.0,37.9745,38.0214,37.9041,37.9276,40570.0
2015-06-09 13:30:00,48.51,48.52,48.43,48.5,52329.0,37.9354,37.9432,37.8728,37.9276,52329.0
2015-06-09 14:00:00,48.5,48.52,48.41,48.44,58777.0,37.9276,37.9432,37.8572,37.8806,58777.0
2015-06-09 14:30:00,48.45,48.48,48.33,48.33,70460.0,37.8885,37.9119,37.7946,37.7946,70460.0
2015-06-09 15:00:00,48.33,48.41,48.29,48.31,103855.0,37.7946,37.8572,37.7633,37.779,103855.0
2015-06-09 15:30:00,48.32,48.37,48.29,48.31,253878.0,37.7868,37.8259,37.7633,37.779,253878.0
2015-06-10 09:30:00,48.87,49.12,48.67,48.98,83543.0,38.2169,38.4124,38.0605,38.3029,83543.0
2015-06-10 10:00:00,48.99,49.05,48.88,49.0,60494.0,38.3108,38.3577,38.2247,38.3186,60494.0
2015-06-10 10:30:00,49.01,49.1,48.8,48.91,64741.0,38.3264,38.3968,38.1622,38.2482,64741.0
2015-06-10 11:00:00,48.93,49.11,48.85,48.99,56516.0,38.2638,38.4046,38.2013,38.3108,56516.0
2015-06-10 11:30:00,49.01,49.02,48.85,48.88,55230.0,38.3264,38.3342,38.2013,38.2247,55230.0
2015-06-10 12:00:00,48.88,48.95,48.84,48.9,42067.0,38.2247,38.2795,38.1935,38.2404,42067.0
2015-06-10 12:30:00,48.91,48.99,48.89,48.94,43214.0,38.2482,38.3108,38.2326,38.2717,43214.0
2015-06-10 13:00:00,48.94,48.95,48.8,48.91,69477.0,38.2717,38.2795,38.1622,38.2482,69477.0
2015-06-10 13:30:00,48.91,48.95,48.85,48.91,58168.0,38.2482,38.2795,38.2013,38.2482,58168.0
2015-06-10 14:00:00,48.91,48.98,48.83,48.86,56777.0,38.2482,38.3029,38.1856,38.2091,56777.0
2015-06-10 14:30:00,48.86,48.87,48.77,48.82,79020.0,38.2091,38.2169,38.1387,38.1778,79020.0
2015-06-10 15:00:00,48.83,48.86,48.79,48.85,76298.0,38.1856,38.2091,38.1544,38.2013,76298.0
2015-06-10 15:30:00,48.85,48.95,48.79,48.89,217697.0,38.2013,38.2795,38.1544,38.2326,217697.0
2015-06-11 09:30:00,48.73,48.94,48.59,48.88,67603.0,38.1074,38.2717,37.9979,38.2247,67603.0
2015-06-11 10:00:00,48.87,49.2,48.86,49.19,92661.0,38.2169,38.475,38.2091,38.4672,92661.0
2015-06-11 10:30:00,49.2,49.2,48.98,49.0,123286.0,38.475,38.475,38.3029,38.3186,123286.0
2015-06-11 11:00:00,49.0,49.01,48.84,48.96,42199.0,38.3186,38.3264,38.1935,38.2873,42199.0
2015-06-11 11:30:00,48.96,48.96,48.82,48.83,32109.0,38.2873,38.2873,38.1778,38.1856,32109.0
2015-06-11 12:00:00,48.82,48.85,48.71,48.83,46734.0,38.1778,38.2013,38.0918,38.1856,46734.0
2015-06-11 12:30:00,48.82,48.86,48.7,48.71,24771.0,38.1778,38.2091,38.084,38.0918,24771.0
2015-06-11 13:00:00,48.71,48.81,48.69,48.79,33329.0,38.0918,38.17,38.0762,38.1544,33329.0
2015-06-11 13:30:00,48.79,48.84,48.74,48.75,43163.0,38.1544,38.1935,38.1153,38.1231,43163.0
2015-06-11 14:00:00,48.74,48.77,48.69,48.72,33201.0,38.1153,38.1387,38.0762,38.0996,33201.0
2015-06-11 14:30:00,48.72,48.86,48.71,48.79,56587.0,38.0996,38.2091,38.0918,38.1544,56587.0
2015-06-11 15:00:00,48.78,48.82,48.76,48.77,59232.0,38.1465,38.1778,38.1309,38.1387,59232.0
2015-06-11 15:30:00,48.77,48.9,48.73,48.9,258556.0,38.1387,38.2404,38.1074,38.2404,258556.0
2015-06-12 09:30:00,48.71,48.79,48.31,48.34,85380.0,38.0918,38.1544,37.779,37.8024,85380.0
2015-06-12 10:00:00,48.34,48.42,48.06,48.07,67125.0,37.8024,37.865,37.5835,37.5913,67125.0
2015-06-12 10:30:00,48.07,48.12,48.01,48.07,63330.0,37.5913,37.6304,37.5444,37.5913,63330.0
2015-06-12 11:00:00,48.05,48.41,48.03,48.41,62617.0,37.5757,37.8572,37.56,37.8572,62617.0
2015-06-12 11:30:00,48.41,48.47,48.28,48.32,57555.0,37.8572,37.9041,37.7555,37.7868,57555.0
2015-06-12 12:00:00,48.32,48.34,48.26,48.29,30700.0,37.7868,37.8024,37.7399,37.7633,30700.0
2015-06-12 12:30:00,48.29,48.35,48.21,48.29,32290.0,37.7633,37.8103,37.7008,37.7633,32290.0
2015-06-12 13:00:00,48.29,48.4,48.27,48.39,37026.0,37.7633,37.8494,37.7477,37.8415,37026.0
2015-06-12 13:30:00,48.39,48.45,48.31,48.37,41466.0,37.8415,37.8885,37.779,37.8259,41466.0
2015-06-12 14:00:00,48.36,48.53,48.36,48.48,74393.0,37.8181,37.951,37.8181,37.9119,74393.0
2015-06-12 14:30:00,48.5,48.55,48.41,48.51,65507.0,37.9276,37.9667,37.8572,37.9354,65507.0
2015-06-12 15:00:00,48.52,48.65,48.51,48.65,82418.0,37.9432,38.0449,37.9354,38.0449,82418.0
2015-06-12 15:30:00,48.65,48.67,48.57,48.59,207434.0,38.0449,38.0605,37.9823,37.9979,207434.0
2015-06-15 09:30:00,48.12,48.12,47.54,47.55,139419.0,37.6304,37.6304,37.1768,37.1847,139419.0
2015-06-15 10:00:00,47.57,47.71,47.44,47.7,92890.0,37.2003,37.3098,37.0986,37.302,92890.0
2015-06-15 10:30:00,47.69,47.78,47.6,47.71,84437.0,37.2941,37.3645,37.2238,37.3098,84437.0
2015-06-15 11:00:00,47.72,47.96,47.72,47.75,68952.0,37.3176,37.5053,37.3176,37.3411,68952.0
2015-06-15 11:30:00,47.76,47.84,47.74,47.8,49268.0,37.3489,37.4114,37.3332,37.3802,49268.0
2015-06-15 12:00:00,47.8,47.8,47.61,47.63,43534.0,37.3802,37.3802,37.2316,37.2472,43534.0
2015-06-15 12:30:00,47.64,47.66,47.55,47.56,46990.0,37.255,37.2707,37.1847,37.1925,46990.0
2015-06-15 13:00:00,47.55,47.59,47.5,47.52,39119.0,37.1847,37.2159,37.1456,37.1612,39119.0
2015-06-15 13:30:00,47.52,47.6,47.42,47.56,85522.0,37.1612,37.2238,37.083,37.1925,85522.0
2015-06-15 14:00:00,47.57,47.6,47.51,47.54,52568.0,37.2003,37.2238,37.1534,37.1768,52568.0
2015-06-15 14:30:00,47.54,47.61,47.47,47.55,55635.0,37.1768,37.2316,37.1221,37.1847,55635.0
2015-06-15 15:00:00,47.55,47.63,47.5,47.54,125125.0,37.1847,37.2472,37.1456,37.1768,125125.0
2015-06-15 15:30:00,47.54,47.58,47.48,47.51,233348.0,37.1768,37.2081,37.1299,37.1534,233348.0
2015-06-16 09:30:00,47.33,47.67,47.2,47.6,143147.0,37.0126,37.2785,36.911,37.2238,143147.0
2015-06-16 10:00:00,47.6,47.76,47.58,47.73,89782.0,37.2238,37.3489,37.2081,37.3254,89782.0
2015-06-16 10:30:00,47.76,47.87,47.68,47.85,73095.0,37.3489,37.4349,37.2863,37.4193,73095.0
2015-06-16 11:00:00,47.84,48.04,47.84,47.87,69564.0,37.4114,37.5678,37.4114,37.4349,69564.0
2015-06-16 11:30:00,47.87,48.0,47.81,47.98,60566.0,37.4349,37.5366,37.388,37.5209,60566.0
2015-06-16 12:00:00,47.95,47.95,47.8,47.83,30444.0,37.4975,37.4975,37.3802,37.4036,30444.0
2015-06-16 12:30:00,47.84,47.98,47.8,47.98,42867.0,37.4114,37.5209,37.3802,37.5209,42867.0
2015-06-16 13:00:00,47.96,48.0,47.85,47.98,36376.0,37.5053,37.5366,37.4193,37.5209,36376.0
2015-06-16 13:30:00,47.99,48.04,47.95,48.03,42340.0,37.5287,37.5678,37.4975,37.56,42340.0
2015-06-16 14:00:00,48.03,48.12,47.99,48.08,60716.0,37.56,37.6304,37.5287,37.5991,60716.0
2015-06-16 14:30:00,48.08,48.15,48.05,48.09,44718.0,37.5991,37.6539,37.5757,37.6069,44718.0
2015-06-16 15:00:00,48.09,48.16,48.07,48.15,92907.0,37.6069,37.6617,37.5913,37.6539,92907.0
2015-06-16 15:30:00,48.14,48.17,48.09,48.1,226831.0,37.646,37.6695,37.6069,37.6148,226831.0
2015-06-17 09:30:00,48.24,48.38,48.09,48.23,46257.0,37.7242,37.8337,37.6069,37.7164,46257.0
2015-06-17 10:00:00,48.23,48.23,48.06,48.08,50354.0,37.7164,37.7164,37.5835,37.5991,50354.0
2015-06-17 10:30:00,48.09,48.09,47.79,47.8,61882.0,37.6069,37.6069,37.3723,37.3802,61882.0
2015-06-17 11:00:00,47.8,47.82,47.72,47.74,49899.0,37.3802,37.3958,37.3176,37.3332,49899.0
2015-06-17 11:30:00,47.74,47.75,47.68,47.71,33890.0,37.3332,37.3411,37.2863,37.3098,33890.0
2015-06-17 12:00:00,47.72,47.75,47.62,47.63,29669.0,37.3176,37.3411,37.2394,37.2472,29669.0
2015-06-17 12:30:00,47.63,47.71,47.51,47.56,30018.0,37.2472,37.3098,37.1534,37.1925,30018.0
2015-06-17 13:00:00,47.55,47.61,47.5,47.61,23575.0,37.1847,37.2316,37.1456,37.2316,23575.0
2015-06-17 13:30:00,47.61,47.75,47.61,47.72,26276.0,37.2316,37.3411,37.2316,37.3176,26276.0
2015-06-17 14:00:00,47.69,47.96,47.57,47.79,58952.0,37.2941,37.5053,37.2003,37.3723,58952.0
2015-06-17 14:30:00,47.79,48.14,47.74,48.1,55862.0,37.3723,37.646,37.3332,37.6148,55862.0
2015-06-17 15:00:00,48.12,48.15,48.0,48.14,71667.0,37.6304,37.6539,37.5366,37.646,71667.0
2015-06-17 15:30:00,48.13,48.15,48.07,48.12,144766.0,37.6382,37.6539,37.5913,37.6304,144766.0
2015-06-18 09:30:00,47.17,48.06,47.14,47.43,275935.0,36.8875,37.5835,36.864,37.0908,275935.0
2015-06-18 10:00:00,47.44,47.67,47.41,47.47,135522.0,37.0986,37.2785,37.0752,37.1221,135522.0
2015-06-18 10:30:00,47.46,47.59,47.32,47.35,213454.0,37.1143,37.2159,37.0048,37.0283,213454.0
2015-06-18 11:00:00,47.37,47.53,47.33,47.38,130978.0,37.0439,37.169,37.0126,37.0517,130978.0
2015-06-18 11:30:00,47.38,47.5,47.33,47.45,104757.0,37.0517,37.1456,37.0126,37.1065,104757.0
2015-06-18 12:00:00,47.45,47.53,47.39,47.48,141299.0,37.1065,37.169,37.0595,37.1299,141299.0
2015-06-18 12:30:00,47.48,47.86,47.47,47.85,103963.0,37.1299,37.4271,37.1221,37.4193,103963.0
2015-06-18 13:00:00,47.84,47.88,47.72,47.75,144218.0,37.4114,37.4427,37.3176,37.3411,144218.0
2015-06-18 13:30:00,47.75,47.76,47.66,47.67,146136.0,37.3411,37.3489,37.2707,37.2785,146136.0
2015-06-18 14:00:00,47.67,47.9,47.67,47.86,100178.0,37.2785,37.4584,37.2785,37.4271,100178.0
2015-06-18 14:30:00,47.85,48.0,47.82,47.99,146557.0,37.4193,37.5366,37.3958,37.5287,146557.0
2015-06-18 15:00:00,47.99,48.02,47.91,47.99,198961.0,37.5287,37.5522,37.4662,37.5287,198961.0
2015-06-18 15:30:00,47.99,48.01,47.83,47.85,301347.0,37.5287,37.5444,37.4036,37.4193,301347.0
2015-06-19 09:30:00,47.6,47.8,47.33,47.69,368905.0,37.2238,37.3802,37.0126,37.2941,368905.0
2015-06-19 10:00:00,47.7,47.88,47.69,47.83,108163.0,37.302,37.4427,37.2941,37.4036,108163.0
2015-06-19 10:30:00,47.83,47.89,47.71,47.72,61916.0,37.4036,37.4505,37.3098,37.3176,61916.0
2015-06-19 11:00:00,47.71,47.81,47.62,47.68,78634.0,37.3098,37.388,37.2394,37.2863,78634.0
2015-06-19 11:30:00,47.68,47.8,47.66,47.79,101136.0,37.2863,37.3802,37.2707,37.3723,101136.0
2015-06-19 12:00:00,47.79,47.83,47.73,47.76,48840.0,37.3723,37.4036,37.3254,37.3489,48840.0
2015-06-19 12:30:00,47.76,47.84,47.73,47.78,44156.0,37.3489,37.4114,37.3254,37.3645,44156.0
2015-06-19 13:00:00,47.78,47.82,47.74,47.81,71316.0,37.3645,37.3958,37.3332,37.388,71316.0
2015-06-19 13:30:00,47.81,47.91,47.8,47.9,71358.0,37.388,37.4662,37.3802,37.4584,71358.0
2015-06-19 14:00:00,47.91,47.93,47.7,47.73,79366.0,37.4662,37.4818,37.302,37.3254,79366.0
2015-06-19 14:30:00,47.73,47.75,47.66,47.69,57005.0,37.3254,37.3411,37.2707,37.2941,57005.0
2015-06-19 15:00:00,47.68,47.74,47.61,47.65,78791.0,37.2863,37.3332,37.2316,37.2629,78791.0
2015-06-19 15:30:00,47.64,47.64,47.5,47.5,289104.0,37.255,37.255,37.1456,37.1456,289104.0
2015-06-22 09:30:00,47.5,48.0,47.3,47.56,150071.0,37.1456,37.5366,36.9892,37.1925,150071.0
2015-06-22 10:00:00,47.53,47.56,47.27,47.28,102313.0,37.169,37.1925,36.9657,36.9735,102313.0
2015-06-22 10:30:00,47.27,47.47,47.25,47.3,88606.0,36.9657,37.1221,36.9501,36.9892,88606.0
2015-06-22 11:00:00,47.29,47.29,47.17,47.25,91318.0,36.9813,36.9813,36.8875,36.9501,91318.0
2015-06-22 11:30:00,47.25,47.26,47.13,47.13,113350.0,36.9501,36.9579,36.8562,36.8562,113350.0
2015-06-22 12:00:00,47.13,47.15,47.03,47.06,66902.0,36.8562,36.8719,36.778,36.8015,66902.0
2015-06-22 12:30:00,47.06,47.21,47.05,47.2,59025.0,36.8015,36.9188,36.7937,36.911,59025.0
2015-06-22 13:00:00,47.19,47.22,47.15,47.16,61324.0,36.9031,36.9266,36.8719,36.8797,61324.0
2015-06-22 13:30:00,47.18,47.21,47.13,47.18,93407.0,36.8953,36.9188,36.8562,36.8953,93407.0
2015-06-22 14:00:00,47.18,47.19,47.03,47.07,67384.0,36.8953,36.9031,36.778,36.8093,67384.0
2015-06-22 14:30:00,47.07,47.2,47.02,47.14,88029.0,36.8093,36.911,36.7702,36.864,88029.0
2015-06-22 15:00:00,47.13,47.14,47.04,47.09,120250.0,36.8562,36.864,36.7858,36.8249,120250.0
2015-06-22 15:30:00,47.09,47.19,47.05,47.19,364726.0,36.8249,36.9031,36.7937,36.9031,364726.0
2015-06-23 09:30:00,47.32,47.34,47.06,47.19,112189.0,37.0048,37.0204,36.8015,36.9031,112189.0
2015-06-23 10:00:00,47.2,47.54,47.17,47.53,80356.0,36.911,37.1768,36.8875,37.169,80356.0
2015-06-23 10:30:00,47.53,47.65,47.46,47.48,55532.0,37.169,37.2629,37.1143,37.1299,55532.0
2015-06-23 11:00:00,47.48,47.6,47.47,47.58,54924.0,37.1299,37.2238,37.1221,37.2081,54924.0
2015-06-23 11:30:00,47.59,47.62,47.53,47.61,40076.0,37.2159,37.2394,37.169,37.2316,40076.0
2015-06-23 12:00:00,47.61,47.62,47.56,47.61,42795.0,37.2316,37.2394,37.1925,37.2316,42795.0
2015-06-23 12:30:00,47.6,47.68,47.59,47.62,38697.0,37.2238,37.2863,37.2159,37.2394,38697.0
2015-06-23 13:00:00,47.64,47.88,47.63,47.87,84632.0,37.255,37.4427,37.2472,37.4349,84632.0
2015-06-23 13:30:00,47.88,47.91,47.82,47.83,48002.0,37.4427,37.4662,37.3958,37.4036,48002.0
2015-06-23 14:00:00,47.82,48.0,47.8,48.0,97995.0,37.3958,37.5366,37.3802,37.5366,97995.0
2015-06-23 14:30:00,48.0,48.19,47.98,48.19,101827.0,37.5366,37.6851,37.5209,37.6851,101827.0
2015-06-23 15:00:00,48.18,48.18,48.06,48.13,177976.0,37.6773,37.6773,37.5835,37.6382,177976.0
2015-06-23 15:30:00,48.13,48.16,48.09,48.12,341589.0,37.6382,37.6617,37.6069,37.6304,341589.0
2015-06-24 09:30:00,48.03,48.27,47.83,48.03,94906.0,37.56,37.7477,37.4036,37.56,94906.0
2015-06-24 10:00:00,48.03,48.04,47.87,47.98,141361.0,37.56,37.5678,37.4349,37.5209,141361.0
2015-06-24 10:30:00,47.98,47.98,47.78,47.83,97453.0,37.5209,37.5209,37.3645,37.4036,97453.0
2015-06-24 11:00:00,47.83,47.83,47.65,47.67,88768.0,37.4036,37.4036,37.2629,37.2785,88768.0
2015-06-24 11:30:00,47.67,47.74,47.62,47.62,70378.0,37.2785,37.3332,37.2394,37.2394,70378.0
2015-06-24 12:00:00,47.62,47.71,47.57,47.68,66597.0,37.2394,37.3098,37.2003,37.2863,66597.0
2015-06-24 12:30:00,47.67,47.7,47.59,47.59,62286.0,37.2785,37.302,37.2159,37.2159,62286.0
2015-06-24 13:00:00,47.6,47.61,47.4,47.41,100161.0,37.2238,37.2316,37.0674,37.0752,100161.0
2015-06-24 13:30:00,47.42,47.52,47.4,47.52,55332.0,37.083,37.1612,37.0674,37.1612,55332.0
2015-06-24 14:00:00,47.52,47.55,47.42,47.47,62906.0,37.1612,37.1847,37.083,37.1221,62906.0
2015-06-24 14:30:00,47.47,47.51,47.42,47.44,58962.0,37.1221,37.1534,37.083,37.0986,58962.0
2015-06-24 15:00:00,47.45,47.5,47.38,47.48,108642.0,37.1065,37.1456,37.0517,37.1299,108642.0
2015-06-24 15:30:00,47.49,47.53,47.44,47.45,218963.0,37.1377,37.169,37.0986,37.1065,218963.0
2015-06-25 09:30:00,47.54,48.05,47.5,47.79,199635.0,37.1768,37.5757,37.1456,37.3723,199635.0
2015-06-25 10:00:00,47.79,47.81,47.66,47.77,88382.0,37.3723,37.388,37.2707,37.3567,88382.0
2015-06-25 10:30:00,47.76,47.8,47.6,47.78,69953.0,37.3489,37.3802,37.2238,37.3645,69953.0
2015-06-25 11:00:00,47.78,47.8,47.68,47.77,65408.0,37.3645,37.3802,37.2863,37.3567,65408.0
2015-06-25 11:30:00,47.77,47.8,47.66,47.73,63567.0,37.3567,37.3802,37.2707,37.3254,63567.0
2015-06-25 12:00:00,47.73,47.82,47.69,47.69,58558.0,37.3254,37.3958,37.2941,37.2941,58558.0
2015-06-25 12:30:00,47.7,47.7,47.54,47.61,51119.0,37.302,37.302,37.1768,37.2316,51119.0
2015-06-25 13:00:00,47.61,47.75,47.59,47.7,50327.0,37.2316,37.3411,37.2159,37.302,50327.0
2015-06-25 13:30:00,47.71,47.71,47.54,47.55,37545.0,37.3098,37.3098,37.1768,37.1847,37545.0
2015-06-25 14:00:00,47.54,47.59,47.4,47.41,69475.0,37.1768,37.2159,37.0674,37.0752,69475.0
2015-06-25 14:30:00,47.41,47.44,47.36,47.38,71703.0,37.0752,37.0986,37.0361,37.0517,71703.0
2015-06-25 15:00:00,47.37,47.45,47.36,47.4,91660.0,37.0439,37.1065,37.0361,37.0674,91660.0
2015-06-25 15:30:00,47.39,47.41,47.26,47.31,257623.0,37.0595,37.0752,36.9579,36.997,257623.0
2015-06-26 09:30:00,46.94,47.39,46.77,46.84,145192.0,37.0033,37.358,36.8693,36.9244,145192.0
2015-06-26 10:00:00,46.83,46.97,46.76,46.87,108398.0,36.9166,37.0269,36.8614,36.9481,108398.0
2015-06-26 10:30:00,46.87,46.87,46.54,46.55,145835.0,36.9481,36.9481,36.688,36.6958,145835.0
2015-06-26 11:00:00,46.55,46.71,46.55,46.62,121623.0,36.6958,36.822,36.6958,36.751,121623.0
2015-06-26 11:30:00,46.62,46.63,46.42,46.5,135952.0,36.751,36.7589,36.5934,36.6564,135952.0
2015-06-26 12:00:00,46.5,46.6,46.48,46.59,59721.0,36.6564,36.7353,36.6407,36.7274,59721.0
2015-06-26 12:30:00,46.58,46.59,46.34,46.34,93480.0,36.7195,36.7274,36.5303,36.5303,93480.0
2015-06-26 13:00:00,46.32,46.4,46.26,46.28,66104.0,36.5145,36.5776,36.4672,36.483,66104.0
2015-06-26 13:30:00,46.28,46.35,46.25,46.33,63887.0,36.483,36.5382,36.4593,36.5224,63887.0
2015-06-26 14:00:00,46.33,46.4,46.3,46.36,61148.0,36.5224,36.5776,36.4988,36.5461,61148.0
2015-06-26 14:30:00,46.36,46.4,46.34,46.37,74640.0,36.5461,36.5776,36.5303,36.5539,74640.0
2015-06-26 15:00:00,46.37,46.44,46.36,46.38,155731.0,36.5539,36.6091,36.5461,36.5618,155731.0
2015-06-26 15:30:00,46.38,46.4,46.2,46.25,688170.0,36.5618,36.5776,36.4199,36.4593,688170.0
2015-06-29 09:30:00,45.91,46.32,45.76,46.13,148804.0,36.1913,36.5145,36.0731,36.3647,148804.0
2015-06-29 10:00:00,46.14,46.28,45.53,45.57,169947.0,36.3726,36.483,35.8918,35.9233,169947.0
2015-06-29 10:30:00,45.56,45.73,45.53,45.61,128251.0,35.9154,36.0494,35.8918,35.9548,128251.0
2015-06-29 11:00:00,45.6,45.61,45.43,45.45,117704.0,35.9469,35.9548,35.8129,35.8287,117704.0
2015-06-29 11:30:00,45.45,45.46,45.36,45.46,73686.0,35.8287,35.8366,35.7577,35.8366,73686.0
2015-06-29 12:00:00,45.46,45.49,45.27,45.3,77559.0,35.8366,35.8602,35.6868,35.7104,77559.0
2015-06-29 12:30:00,45.3,45.31,45.25,45.28,81775.0,35.7104,35.7183,35.671,35.6947,81775.0
2015-06-29 13:00:00,45.27,45.27,45.18,45.27,72709.0,35.6868,35.6868,35.6158,35.6868,72709.0
2015-06-29 13:30:00,45.27,45.38,45.27,45.29,68755.0,35.6868,35.7735,35.6868,35.7026,68755.0
2015-06-29 14:00:00,45.29,45.33,45.22,45.25,67799.0,35.7026,35.7341,35.6474,35.671,67799.0
2015-06-29 14:30:00,45.25,45.33,45.18,45.23,94524.0,35.671,35.7341,35.6158,35.6553,94524.0
2015-06-29 15:00:00,45.22,45.27,45.12,45.12,141640.0,35.6474,35.6868,35.5686,35.5686,141640.0
2015-06-29 15:30:00,45.12,45.14,44.93,45.0,457043.0,35.5686,35.5843,35.4188,35.474,457043.0
2015-06-30 09:30:00,45.41,45.46,44.58,44.66,175012.0,35.7972,35.8366,35.1429,35.2059,175012.0
2015-06-30 10:00:00,44.65,44.76,44.44,44.51,98151.0,35.198,35.2848,35.0325,35.0877,98151.0
2015-06-30 10:30:00,44.52,44.53,44.25,44.44,107579.0,35.0956,35.1034,34.8827,35.0325,107579.0
2015-06-30 11:00:00,44.44,44.46,44.26,44.26,99773.0,35.0325,35.0483,34.8906,34.8906,99773.0
2015-06-30 11:30:00,44.27,44.28,44.12,44.12,105861.0,34.8985,34.9064,34.7802,34.7802,105861.0
2015-06-30 12:00:00,44.12,44.33,44.12,44.13,138785.0,34.7802,34.9458,34.7802,34.7881,138785.0
2015-06-30 12:30:00,44.13,44.27,44.08,44.23,88314.0,34.7881,34.8985,34.7487,34.867,88314.0
2015-06-30 13:00:00,44.22,44.33,44.21,44.28,88325.0,34.8591,34.9458,34.8512,34.9064,88325.0
2015-06-30 13:30:00,44.27,44.33,44.18,44.25,135349.0,34.8985,34.9458,34.8275,34.8827,135349.0
2015-06-30 14:00:00,44.25,44.42,44.18,44.38,216793.0,34.8827,35.0167,34.8275,34.9852,216793.0
2015-06-30 14:30:00,44.38,44.39,44.2,44.2,178020.0,34.9852,34.9931,34.8433,34.8433,178020.0
2015-06-30 15:00:00,44.2,44.21,43.91,43.94,262052.0,34.8433,34.8512,34.6147,34.6383,262052.0
2015-06-30 15:30:00,43.93,44.18,43.93,44.06,458282.0,34.6305,34.8275,34.6305,34.7329,458282.0
2015-07-01 09:30:00,44.35,44.66,44.2,44.66,157724.0,34.9616,35.2059,34.8433,35.2059,157724.0
2015-07-01 10:00:00,44.65,44.81,44.45,44.81,192773.0,35.198,35.3242,35.0404,35.3242,192773.0
2015-07-01 10:30:00,44.8,44.81,44.53,44.61,126485.0,35.3163,35.3242,35.1034,35.1665,126485.0
2015-07-01 11:00:00,44.61,44.86,44.61,44.82,129038.0,35.1665,35.3636,35.1665,35.3321,129038.0
2015-07-01 11:30:00,44.81,44.89,44.71,44.71,82837.0,35.3242,35.3872,35.2453,35.2453,82837.0
2015-07-01 12:00:00,44.7,44.73,44.6,44.67,68451.0,35.2375,35.2611,35.1586,35.2138,68451.0
2015-07-01 12:30:00,44.68,44.69,44.55,44.57,65157.0,35.2217,35.2296,35.1192,35.135,65157.0
2015-07-01 13:00:00,44.57,44.64,44.5,44.62,82839.0,35.135,35.1902,35.0798,35.1744,82839.0
2015-07-01 13:30:00,44.62,44.7,44.6,44.63,68285.0,35.1744,35.2375,35.1586,35.1823,68285.0
2015-07-01 14:00:00,44.63,44.65,44.41,44.43,121286.0,35.1823,35.198,35.0089,35.0246,121286.0
2015-07-01 14:30:00,44.44,44.49,44.38,44.4,109255.0,35.0325,35.0719,34.9852,35.001,109255.0
2015-07-01 15:00:00,44.4,44.47,44.39,44.46,169349.0,35.001,35.0561,34.9931,35.0483,169349.0
2015-07-01 15:30:00,44.46,44.53,44.39,44.5,390127.0,35.0483,35.1034,34.9931,35.0798,390127.0
2015-07-02 09:30:00,44.49,44.66,44.35,44.48,147763.0,35.0719,35.2059,34.9616,35.064,147763.0
2015-07-02 10:00:00,44.45,44.61,44.24,44.24,146998.0,35.0404,35.1665,34.8748,34.8748,146998.0
2015-07-02 10:30:00,44.24,44.28,44.02,44.1,119290.0,34.8748,34.9064,34.7014,34.7645,119290.0
2015-07-02 11:00:00,44.09,44.1,43.98,44.01,92252.0,34.7566,34.7645,34.6699,34.6935,92252.0
2015-07-02 11:30:00,44.01,44.06,43.91,43.94,63823.0,34.6935,34.7329,34.6147,34.6383,63823.0
2015-07-02 12:00:00,43.94,44.01,43.81,43.85,66774.0,34.6383,34.6935,34.5359,34.5674,66774.0
2015-07-02 12:30:00,43.84,43.88,43.74,43.74,59895.0,34.5595,34.591,34.4807,34.4807,59895.0
2015-07-02 13:00:00,43.74,43.81,43.67,43.79,72628.0,34.4807,34.5359,34.4255,34.5201,72628.0
2015-07-02 13:30:00,43.8,43.94,43.78,43.94,85983.0,34.528,34.6383,34.5122,34.6383,85983.0
2015-07-02 14:00:00,43.94,44.04,43.92,44.04,81942.0,34.6383,34.7172,34.6226,34.7172,81942.0
2015-07-02 14:30:00,44.04,44.1,43.97,44.07,114160.0,34.7172,34.7645,34.662,34.7408,114160.0
2015-07-02 15:00:00,44.07,44.26,44.07,44.24,185178.0,34.7408,34.8906,34.7408,34.8748,185178.0
2015-07-02 15:30:00,44.25,44.31,44.18,44.25,389982.0,34.8827,34.93,34.8275,34.8827,389982.0
2015-07-06 09:30:00,43.6,43.89,43.31,43.87,136177.0,34.3703,34.5989,34.1417,34.5832,136177.0
2015-07-06 10:00:00,43.87,44.07,43.79,44.06,72769.0,34.5832,34.7408,34.5201,34.7329,72769.0
2015-07-06 10:30:00,44.06,44.34,44.04,44.04,98396.0,34.7329,34.9537,34.7172,34.7172,98396.0
2015-07-06 11:00:00,44.05,44.07,43.79,43.87,77545.0,34.7251,34.7408,34.5201,34.5832,77545.0
2015-07-06 11:30:00,43.87,43.95,43.79,43.91,72369.0,34.5832,34.6462,34.5201,34.6147,72369.0
2015-07-06 12:00:00,43.9,44.01,43.88,43.96,42231.0,34.6068,34.6935,34.591,34.6541,42231.0
2015-07-06 12:30:00,43.96,43.96,43.84,43.92,50436.0,34.6541,34.6541,34.5595,34.6226,50436.0
2015-07-06 13:00:00,43.92,43.94,43.7,43.71,44358.0,34.6226,34.6383,34.4492,34.457,44358.0
2015-07-06 13:30:00,43.7,43.72,43.59,43.62,65330.0,34.4492,34.4649,34.3624,34.3861,65330.0
2015-07-06 14:00:00,43.61,43.65,43.53,43.54,69721.0,34.3782,34.4097,34.3151,34.323,69721.0
2015-07-06 14:30:00,43.53,43.56,43.47,43.52,87231.0,34.3151,34.3388,34.2678,34.3073,87231.0
2015-07-06 15:00:00,43.51,43.57,43.46,43.54,122415.0,34.2994,34.3467,34.26,34.323,122415.0
2015-07-06 15:30:00,43.55,43.72,43.53,43.61,475185.0,34.3309,34.4649,34.3151,34.3782,475185.0
2015-07-07 09:30:00,43.26,43.41,42.74,42.74,147140.0,34.1023,34.2205,33.6924,33.6924,147140.0
2015-07-07 10:00:00,42.73,42.81,42.24,42.27,226491.0,33.6845,33.7476,33.2982,33.3219,226491.0
2015-07-07 10:30:00,42.26,42.64,42.25,42.62,132117.0,33.314,33.6135,33.3061,33.5978,132117.0
2015-07-07 11:00:00,42.62,43.24,42.57,43.15,328268.0,33.5978,34.0865,33.5584,34.0156,328268.0
2015-07-07 11:30:00,43.15,43.53,42.92,43.52,156034.0,34.0156,34.3151,33.8343,34.3073,156034.0
2015-07-07 12:00:00,43.5,43.52,43.28,43.36,114354.0,34.2915,34.3073,34.1181,34.1811,114354.0
2015-07-07 12:30:00,43.37,43.76,43.37,43.73,293748.0,34.189,34.4964,34.189,34.4728,293748.0
2015-07-07 13:00:00,43.73,43.85,43.59,43.73,236921.0,34.4728,34.5674,34.3624,34.4728,236921.0
2015-07-07 13:30:00,43.74,43.75,43.56,43.62,125250.0,34.4807,34.4886,34.3388,34.3861,125250.0
2015-07-07 14:00:00,43.62,43.63,43.36,43.38,232935.0,34.3861,34.394,34.1811,34.1969,232935.0
2015-07-07 14:30:00,43.38,43.97,43.37,43.95,202676.0,34.1969,34.662,34.189,34.6462,202676.0
2015-07-07 15:00:00,43.96,44.2,43.83,44.19,275153.0,34.6541,34.8433,34.5516,34.8354,275153.0
2015-07-07 15:30:00,44.19,44.25,44.03,44.12,383718.0,34.8354,34.8827,34.7093,34.7802,383718.0
2015-07-08 09:30:00,43.78,43.8,43.21,43.38,107418.0,34.5122,34.528,34.0629,34.1969,107418.0
2015-07-08 10:00:00,43.38,43.53,43.23,43.53,81704.0,34.1969,34.3151,34.0786,34.3151,81704.0
2015-07-08 10:30:00,43.53,43.53,43.23,43.26,186661.0,34.3151,34.3151,34.0786,34.1023,186661.0
2015-07-08 11:00:00,43.25,43.31,43.11,43.2,103418.0,34.0944,34.1417,33.984,34.055,103418.0
2015-07-08 11:30:00,43.22,43.33,43.16,43.19,42990.0,34.0708,34.1575,34.0235,34.0471,42990.0
2015-07-08 12:00:00,43.2,43.25,43.16,43.17,38547.0,34.055,34.0944,34.0235,34.0313,38547.0
2015-07-08 12:30:00,43.18,43.39,43.11,43.37,45865.0,34.0392,34.2048,33.984,34.189,45865.0
2015-07-08 13:00:00,43.37,43.44,43.29,43.37,109283.0,34.189,34.2442,34.1259,34.189,109283.0
2015-07-08 13:30:00,43.37,43.47,43.32,43.39,75948.0,34.189,34.2678,34.1496,34.2048,75948.0
2015-07-08 14:00:00,43.4,43.4,43.04,43.13,115350.0,34.2127,34.2127,33.9289,33.9998,115350.0
2015-07-08 14:30:00,43.15,43.25,42.84,42.9,108020.0,34.0156,34.0944,33.7712,33.8185,108020.0
2015-07-08 15:00:00,42.91,43.02,42.76,42.77,175265.0,33.8264,33.9131,33.7081,33.716,175265.0
2015-07-08 15:30:00,42.76,43.0,42.75,42.79,343732.0,33.7081,33.8973,33.7003,33.7318,343732.0
2015-07-09 09:30:00,43.47,43.69,43.23,43.35,176759.0,34.2678,34.4413,34.0786,34.1732,176759.0
2015-07-09 10:00:00,43.36,43.53,43.26,43.28,123005.0,34.1811,34.3151,34.1023,34.1181,123005.0
2015-07-09 10:30:00,43.28,43.5,43.26,43.47,109452.0,34.1181,34.2915,34.1023,34.2678,109452.0
2015-07-09 11:00:00,43.49,43.5,43.3,43.31,59306.0,34.2836,34.2915,34.1338,34.1417,59306.0
2015-07-09 11:30:00,43.32,43.38,43.26,43.28,69916.0,34.1496,34.1969,34.1023,34.1181,69916.0
2015-07-09 12:00:00,43.27,43.29,43.14,43.15,71592.0,34.1102,34.1259,34.0077,34.0156,71592.0
2015-07-09 12:30:00,43.14,43.18,43.05,43.16,58639.0,34.0077,34.0392,33.9367,34.0235,58639.0
2015-07-09 13:00:00,43.16,43.16,43.03,43.09,70006.0,34.0235,34.0235,33.921,33.9683,70006.0
2015-07-09 13:30:00,43.09,43.22,43.09,43.22,68670.0,33.9683,34.0708,33.9683,34.0708,68670.0
2015-07-09 14:00:00,43.21,43.22,43.02,43.05,98876.0,34.0629,34.0708,33.9131,33.9367,98876.0
2015-07-09 14:30:00,43.05,43.19,42.98,43.16,77869.0,33.9367,34.0471,33.8816,34.0235,77869.0
2015-07-09 15:00:00,43.15,43.21,43.05,43.06,120922.0,34.0156,34.0629,33.9367,33.9446,120922.0
2015-07-09 15:30:00,43.07,43.11,42.96,42.96,256093.0,33.9525,33.984,33.8658,33.8658,256093.0
2015-07-10 09:30:00,43.46,43.8,43.46,43.53,75104.0,34.26,34.528,34.26,34.3151,75104.0
2015-07-10 10:00:00,43.53,43.64,43.4,43.4,63869.0,34.3151,34.4019,34.2127,34.2127,63869.0
2015-07-10 10:30:00,43.38,43.49,43.29,43.46,67019.0,34.1969,34.2836,34.1259,34.26,67019.0
2015-07-10 11:00:00,43.46,43.51,43.38,43.39,59881.0,34.26,34.2994,34.1969,34.2048,59881.0
2015-07-10 11:30:00,43.39,43.54,43.27,43.47,55608.0,34.2048,34.323,34.1102,34.2678,55608.0
2015-07-10 12:00:00,43.47,43.57,43.45,43.48,42654.0,34.2678,34.3467,34.2521,34.2757,42654.0
2015-07-10 12:30:00,43.47,43.47,43.35,43.45,93596.0,34.2678,34.2678,34.1732,34.2521,93596.0
2015-07-10 13:00:00,43.45,43.47,43.32,43.4,109021.0,34.2521,34.2678,34.1496,34.2127,109021.0
2015-07-10 13:30:00,43.4,43.46,43.37,43.41,87446.0,34.2127,34.26,34.189,34.2205,87446.0
2015-07-10 14:00:00,43.4,43.46,43.35,43.36,55739.0,34.2127,34.26,34.1732,34.1811,55739.0
2015-07-10 14:30:00,43.36,43.45,43.36,43.38,70046.0,34.1811,34.2521,34.1811,34.1969,70046.0
2015-07-10 15:00:00,43.38,43.48,43.38,43.4,91765.0,34.1969,34.2757,34.1969,34.2127,91765.0
2015-07-10 15:30:00,43.4,43.42,43.33,43.35,190317.0,34.2127,34.2284,34.1575,34.1732,190317.0
2015-07-13 09:30:00,43.77,43.8,43.3,43.7,101138.0,34.5043,34.528,34.1338,34.4492,101138.0
2015-07-13 10:00:00,43.71,43.75,43.65,43.68,51249.0,34.457,34.4886,34.4097,34.4334,51249.0
2015-07-13 10:30:00,43.68,43.8,43.66,43.74,91878.0,34.4334,34.528,34.4176,34.4807,91878.0
2015-07-13 11:00:00,43.74,44.15,43.72,44.15,127889.0,34.4807,34.8039,34.4649,34.8039,127889.0
2015-07-13 11:30:00,44.16,44.31,44.11,44.18,141849.0,34.8118,34.93,34.7724,34.8275,141849.0
2015-07-13 12:00:00,44.18,44.34,44.18,44.28,72877.0,34.8275,34.9537,34.8275,34.9064,72877.0
2015-07-13 12:30:00,44.28,44.39,44.23,44.25,60087.0,34.9064,34.9931,34.867,34.8827,60087.0
2015-07-13 13:00:00,44.26,44.33,44.06,44.12,70564.0,34.8906,34.9458,34.7329,34.7802,70564.0
2015-07-13 13:30:00,44.12,44.3,44.08,44.25,64999.0,34.7802,34.9221,34.7487,34.8827,64999.0
2015-07-13 14:00:00,44.26,44.28,44.19,44.21,73835.0,34.8906,34.9064,34.8354,34.8512,73835.0
2015-07-13 14:30:00,44.21,44.21,44.11,44.18,64329.0,34.8512,34.8512,34.7724,34.8275,64329.0
2015-07-13 15:00:00,44.18,44.21,44.12,44.2,119608.0,34.8275,34.8512,34.7802,34.8433,119608.0
2015-07-13 15:30:00,44.2,44.23,44.13,44.13,314369.0,34.8433,34.867,34.7881,34.7881,314369.0
2015-07-14 09:30:00,43.95,44.05,43.69,44.03,61138.0,34.6462,34.7251,34.4413,34.7093,61138.0
2015-07-14 10:00:00,44.03,44.1,43.95,44.01,50036.0,34.7093,34.7645,34.6462,34.6935,50036.0
2015-07-14 10:30:00,44.03,44.16,44.02,44.03,40915.0,34.7093,34.8118,34.7014,34.7093,40915.0
2015-07-14 11:00:00,44.03,44.19,44.03,44.11,44556.0,34.7093,34.8354,34.7093,34.7724,44556.0
2015-07-14 11:30:00,44.11,44.24,44.11,44.24,57994.0,34.7724,34.8748,34.7724,34.8748,57994.0
2015-07-14 12:00:00,44.23,44.29,44.2,44.2,51392.0,34.867,34.9143,34.8433,34.8433,51392.0
2015-07-14 12:30:00,44.19,44.22,44.01,44.04,56814.0,34.8354,34.8591,34.6935,34.7172,56814.0
2015-07-14 13:00:00,44.04,44.21,44.03,44.2,45024.0,34.7172,34.8512,34.7093,34.8433,45024.0
2015-07-14 13:30:00,44.21,44.23,44.14,44.17,58257.0,34.8512,34.867,34.796,34.8197,58257.0
2015-07-14 14:00:00,44.17,44.21,44.15,44.2,78425.0,34.8197,34.8512,34.8039,34.8433,78425.0
2015-07-14 14:30:00,44.19,44.24,44.17,44.22,74118.0,34.8354,34.8748,34.8197,34.8591,74118.0
2015-07-14 15:00:00,44.22,44.31,44.22,44.24,87305.0,34.8591,34.93,34.8591,34.8748,87305.0
2015-07-14 15:30:00,44.24,44.27,44.15,44.17,155391.0,34.8748,34.8985,34.8039,34.8197,155391.0
2015-07-15 09:30:00,44.18,44.18,43.5,43.6,148356.0,34.8275,34.8275,34.2915,34.3703,148356.0
2015-07-15 10:00:00,43.61,43.68,43.45,43.66,54016.0,34.3782,34.4334,34.2521,34.4176,54016.0
2015-07-15 10:30:00,43.65,43.76,43.55,43.55,76651.0,34.4097,34.4964,34.3309,34.3309,76651.0
2015-07-15 11:00:00,43.57,43.58,43.36,43.41,73077.0,34.3467,34.3546,34.1811,34.2205,73077.0
2015-07-15 11:30:00,43.41,43.46,43.22,43.35,74614.0,34.2205,34.26,34.0708,34.1732,74614.0
2015-07-15 12:00:00,43.36,43.43,43.36,43.43,45301.0,34.1811,34.2363,34.1811,34.2363,45301.0
2015-07-15 12:30:00,43.42,43.46,43.37,43.39,37623.0,34.2284,34.26,34.189,34.2048,37623.0
2015-07-15 13:00:00,43.39,43.53,43.36,43.47,80792.0,34.2048,34.3151,34.1811,34.2678,80792.0
2015-07-15 13:30:00,43.47,43.68,43.45,43.65,64481.0,34.2678,34.4334,34.2521,34.4097,64481.0
2015-07-15 14:00:00,43.65,43.66,43.59,43.62,57997.0,34.4097,34.4176,34.3624,34.3861,57997.0
2015-07-15 14:30:00,43.62,43.62,43.32,43.37,112716.0,34.3861,34.3861,34.1496,34.189,112716.0
2015-07-15 15:00:00,43.37,43.44,43.3,43.33,127147.0,34.189,34.2442,34.1338,34.1575,127147.0
2015-07-15 15:30:00,43.34,43.53,43.34,43.52,226917.0,34.1654,34.3151,34.1654,34.3073,226917.0
2015-07-16 09:30:00,43.94,43.94,43.51,43.57,94605.0,34.6383,34.6383,34.2994,34.3467,94605.0
2015-07-16 10:00:00,43.59,43.68,43.4,43.56,147653.0,34.3624,34.4334,34.2127,34.3388,147653.0
2015-07-16 10:30:00,43.56,43.62,43.4,43.59,56355.0,34.3388,34.3861,34.2127,34.3624,56355.0
2015-07-16 11:00:00,43.61,43.67,43.5,43.53,54396.0,34.3782,34.4255,34.2915,34.3151,54396.0
2015-07-16 11:30:00,43.53,43.6,43.52,43.53,62853.0,34.3151,34.3703,34.3073,34.3151,62853.0
2015-07-16 12:00:00,43.53,43.59,43.48,43.5,58137.0,34.3151,34.3624,34.2757,34.2915,58137.0
2015-07-16 12:30:00,43.49,43.55,43.3,43.3,64108.0,34.2836,34.3309,34.1338,34.1338,64108.0
2015-07-16 13:00:00,43.31,43.33,43.22,43.27,77955.0,34.1417,34.1575,34.0708,34.1102,77955.0
2015-07-16 13:30:00,43.27,43.27,43.1,43.16,117103.0,34.1102,34.1102,33.9762,34.0235,117103.0
2015-07-16 14:00:00,43.15,43.23,43.13,43.15,77565.0,34.0156,34.0786,33.9998,34.0156,77565.0
2015-07-16 14:30:00,43.16,43.28,43.14,43.18,118583.0,34.0235,34.1181,34.0077,34.0392,118583.0
2015-07-16 15:00:00,43.19,43.32,43.17,43.26,150606.0,34.0471,34.1496,34.0313,34.1023,150606.0
2015-07-16 15:30:00,43.26,43.28,43.21,43.23,267955.0,34.1023,34.1181,34.0629,34.0786,267955.0
2015-07-17 09:30:00,43.1,43.33,42.72,42.78,138337.0,33.9762,34.1575,33.6766,33.7239,138337.0
2015-07-17 10:00:00,42.79,42.79,42.6,42.64,82821.0,33.7318,33.7318,33.582,33.6135,82821.0
2015-07-17 10:30:00,42.63,42.73,42.5,42.55,164851.0,33.6057,33.6845,33.5032,33.5426,164851.0
2015-07-17 11:00:00,42.55,42.7,42.53,42.61,74057.0,33.5426,33.6608,33.5268,33.5899,74057.0
2015-07-17 11:30:00,42.62,42.71,42.61,42.69,104608.0,33.5978,33.6687,33.5899,33.653,104608.0
2015-07-17 12:00:00,42.69,42.99,42.67,42.95,70551.0,33.653,33.8895,33.6372,33.8579,70551.0
2015-07-17 12:30:00,42.94,42.97,42.85,42.9,45429.0,33.85,33.8737,33.7791,33.8185,45429.0
2015-07-17 13:00:00,42.92,42.94,42.73,42.77,55266.0,33.8343,33.85,33.6845,33.716,55266.0
2015-07-17 13:30:00,42.77,42.86,42.71,42.75,64007.0,33.716,33.787,33.6687,33.7003,64007.0
2015-07-17 14:00:00,42.75,42.9,42.72,42.88,60161.0,33.7003,33.8185,33.6766,33.8027,60161.0
2015-07-17 14:30:00,42.89,42.89,42.79,42.82,63583.0,33.8106,33.8106,33.7318,33.7554,63583.0
2015-07-17 15:00:00,42.83,42.84,42.75,42.84,108450.0,33.7633,33.7712,33.7003,33.7712,108450.0
2015-07-17 15:30:00,42.84,42.87,42.67,42.69,380237.0,33.7712,33.7949,33.6372,33.653,380237.0
2015-07-20 09:30:00,42.66,42.7,42.28,42.3,199121.0,33.6293,33.6608,33.3298,33.3455,199121.0
2015-07-20 10:00:00,42.3,42.32,42.15,42.25,107773.0,33.3455,33.3613,33.2273,33.3061,107773.0
2015-07-20 10:30:00,42.25,42.31,42.16,42.27,110012.0,33.3061,33.3534,33.2352,33.3219,110012.0
2015-07-20 11:00:00,42.26,42.59,42.26,42.5,109043.0,33.314,33.5741,33.314,33.5032,109043.0
2015-07-20 11:30:00,42.52,42.58,42.41,42.48,84939.0,33.5189,33.5662,33.4322,33.4874,84939.0
2015-07-20 12:00:00,42.47,42.61,42.45,42.45,82634.0,33.4795,33.5899,33.4638,33.4638,82634.0
2015-07-20 12:30:00,42.45,42.51,42.4,42.44,76319.0,33.4638,33.5111,33.4243,33.4559,76319.0
2015-07-20 13:00:00,42.44,42.44,42.3,42.33,97280.0,33.4559,33.4559,33.3455,33.3692,97280.0
2015-07-20 13:30:00,42.32,42.34,42.25,42.27,115382.0,33.3613,33.377,33.3061,33.3219,115382.0
2015-07-20 14:00:00,42.27,42.31,42.23,42.29,94730.0,33.3219,33.3534,33.2903,33.3376,94730.0
2015-07-20 14:30:00,42.29,42.29,42.1,42.13,82335.0,33.3376,33.3376,33.1879,33.2115,82335.0
2015-07-20 15:00:00,42.13,42.15,42.09,42.14,122868.0,33.2115,33.2273,33.18,33.2194,122868.0
2015-07-20 15:30:00,42.14,42.19,42.11,42.18,287095.0,33.2194,33.2588,33.1957,33.2509,287095.0
2015-07-21 09:30:00,42.15,42.85,42.15,42.84,182976.0,33.2273,33.7791,33.2273,33.7712,182976.0
2015-07-21 10:00:00,42.85,43.24,42.79,43.18,167204.0,33.7791,34.0865,33.7318,34.0392,167204.0
2015-07-21 10:30:00,43.17,43.26,42.72,43.22,370926.0,34.0313,34.1023,33.6766,34.0708,370926.0
2015-07-21 11:00:00,43.22,43.22,42.98,43.04,137514.0,34.0708,34.0708,33.8816,33.9289,137514.0
2015-07-21 11:30:00,43.04,43.11,42.96,43.07,93689.0,33.9289,33.984,33.8658,33.9525,93689.0
2015-07-21 12:00:00,43.07,43.13,42.97,43.01,90968.0,33.9525,33.9998,33.8737,33.9052,90968.0
2015-07-21 12:30:00,43.02,43.06,42.81,42.91,190402.0,33.9131,33.9446,33.7476,33.8264,190402.0
2015-07-21 13:00:00,42.9,42.98,42.82,42.94,127043.0,33.8185,33.8816,33.7554,33.85,127043.0
2015-07-21 13:30:00,42.93,42.97,42.75,42.77,264475.0,33.8422,33.8737,33.7003,33.716,264475.0
2015-07-21 14:00:00,42.76,42.78,42.57,42.75,116183.0,33.7081,33.7239,33.5584,33.7003,116183.0
2015-07-21 14:30:00,42.75,42.76,42.49,42.49,301197.0,33.7003,33.7081,33.4953,33.4953,301197.0
2015-07-21 15:00:00,42.5,42.51,42.44,42.5,190700.0,33.5032,33.5111,33.4559,33.5032,190700.0
2015-07-21 15:30:00,42.5,42.63,42.48,42.59,363284.0,33.5032,33.6057,33.4874,33.5741,363284.0
2015-07-22 09:30:00,42.07,42.11,41.46,42.01,276939.0,33.1642,33.1957,32.6833,33.1169,276939.0
2015-07-22 10:00:00,42.02,42.48,41.94,42.4,368575.0,33.1248,33.4874,33.0617,33.4243,368575.0
2015-07-22 10:30:00,42.42,42.46,42.18,42.44,199348.0,33.4401,33.4716,33.2509,33.4559,199348.0
2015-07-22 11:00:00,42.43,42.46,42.12,42.17,200199.0,33.448,33.4716,33.2036,33.243,200199.0
2015-07-22 11:30:00,42.17,42.25,42.12,42.14,109974.0,33.243,33.3061,33.2036,33.2194,109974.0
2015-07-22 12:00:00,42.14,42.2,42.07,42.14,109739.0,33.2194,33.2667,33.1642,33.2194,109739.0
2015-07-22 12:30:00,42.14,42.16,42.0,42.16,101563.0,33.2194,33.2352,33.109,33.2352,101563.0
2015-07-22 13:00:00,42.16,42.16,41.97,41.99,95139.0,33.2352,33.2352,33.0854,33.1011,95139.0
2015-07-22 13:30:00,42.0,42.11,41.99,42.06,163291.0,33.109,33.1957,33.1011,33.1563,163291.0
2015-07-22 14:00:00,42.06,42.19,42.01,42.14,155371.0,33.1563,33.2588,33.1169,33.2194,155371.0
2015-07-22 14:30:00,42.13,42.18,42.07,42.14,133073.0,33.2115,33.2509,33.1642,33.2194,133073.0
2015-07-22 15:00:00,42.14,42.15,42.05,42.1,201206.0,33.2194,33.2273,33.1484,33.1879,201206.0
2015-07-22 15:30:00,42.09,42.19,41.97,42.18,580627.0,33.18,33.2588,33.0854,33.2509,580627.0
2015-07-23 09:30:00,42.54,43.41,42.5,43.05,298084.0,33.5347,34.2205,33.5032,33.9367,298084.0
2015-07-23 10:00:00,43.03,43.34,42.83,43.29,123309.0,33.921,34.1654,33.7633,34.1259,123309.0
2015-07-23 10:30:00,43.27,43.5,43.15,43.43,236955.0,34.1102,34.2915,34.0156,34.2363,236955.0
2015-07-23 11:00:00,43.41,43.46,43.21,43.33,235041.0,34.2205,34.26,34.0629,34.1575,235041.0
2015-07-23 11:30:00,43.34,43.54,43.21,43.21,233984.0,34.1654,34.323,34.0629,34.0629,233984.0
2015-07-23 12:00:00,43.21,43.24,42.83,43.11,257028.0,34.0629,34.0865,33.7633,33.984,257028.0
2015-07-23 12:30:00,43.14,43.14,42.81,42.94,169464.0,34.0077,34.0077,33.7476,33.85,169464.0
2015-07-23 13:00:00,42.93,43.05,42.84,43.05,115769.0,33.8422,33.9367,33.7712,33.9367,115769.0
2015-07-23 13:30:00,43.05,43.33,42.99,43.28,161062.0,33.9367,34.1575,33.8895,34.1181,161062.0
2015-07-23 14:00:00,43.26,43.64,43.21,43.64,239655.0,34.1023,34.4019,34.0629,34.4019,239655.0
2015-07-23 14:30:00,43.64,43.97,43.58,43.67,366764.0,34.4019,34.662,34.3546,34.4255,366764.0
2015-07-23 15:00:00,43.68,43.76,43.45,43.59,291092.0,34.4334,34.4964,34.2521,34.3624,291092.0
2015-07-23 15:30:00,43.58,43.65,43.46,43.49,582005.0,34.3546,34.4097,34.26,34.2836,582005.0
2015-07-24 09:30:00,43.45,43.56,43.18,43.42,272599.0,34.2521,34.3388,34.0392,34.2284,272599.0
2015-07-24 10:00:00,43.43,43.56,43.32,43.32,306593.0,34.2363,34.3388,34.1496,34.1496,306593.0
2015-07-24 10:30:00,43.32,43.32,42.95,43.01,205815.0,34.1496,34.1496,33.8579,33.9052,205815.0
2015-07-24 11:00:00,43.01,43.31,43.0,43.27,189904.0,33.9052,34.1417,33.8973,34.1102,189904.0
2015-07-24 11:30:00,43.26,43.37,43.26,43.35,222509.0,34.1023,34.189,34.1023,34.1732,222509.0
2015-07-24 12:00:00,43.35,43.5,43.32,43.42,134981.0,34.1732,34.2915,34.1496,34.2284,134981.0
2015-07-24 12:30:00,43.43,43.45,43.15,43.19,177688.0,34.2363,34.2521,34.0156,34.0471,177688.0
2015-07-24 13:00:00,43.18,43.19,42.79,42.82,199453.0,34.0392,34.0471,33.7318,33.7554,199453.0
2015-07-24 13:30:00,42.82,42.84,42.51,42.56,185468.0,33.7554,33.7712,33.5111,33.5505,185468.0
2015-07-24 14:00:00,42.57,42.74,42.5,42.74,160653.0,33.5584,33.6924,33.5032,33.6924,160653.0
2015-07-24 14:30:00,42.75,42.78,42.44,42.51,146994.0,33.7003,33.7239,33.4559,33.5111,146994.0
2015-07-24 15:00:00,42.51,42.68,42.48,42.53,186690.0,33.5111,33.6451,33.4874,33.5268,186690.0
2015-07-24 15:30:00,42.52,42.67,42.46,42.66,521174.0,33.5189,33.6372,33.4716,33.6293,521174.0
2015-07-27 09:30:00,42.45,43.78,42.25,43.67,299491.0,33.4638,34.5122,33.3061,34.4255,299491.0
2015-07-27 10:00:00,43.66,44.2,43.44,43.94,277134.0,34.4176,34.8433,34.2442,34.6383,277134.0
2015-07-27 10:30:00,43.93,44.25,43.81,43.88,239202.0,34.6305,34.8827,34.5359,34.591,239202.0
2015-07-27 11:00:00,43.86,44.05,43.77,43.96,244763.0,34.5753,34.7251,34.5043,34.6541,244763.0
2015-07-27 11:30:00,43.96,43.99,43.75,43.9,213339.0,34.6541,34.6778,34.4886,34.6068,213339.0
2015-07-27 12:00:00,43.9,43.91,43.77,43.85,162700.0,34.6068,34.6147,34.5043,34.5674,162700.0
2015-07-27 12:30:00,43.85,44.08,43.83,44.07,264295.0,34.5674,34.7487,34.5516,34.7408,264295.0
2015-07-27 13:00:00,44.06,44.29,44.03,44.13,193693.0,34.7329,34.9143,34.7093,34.7881,193693.0
2015-07-27 13:30:00,44.13,44.27,44.09,44.19,164384.0,34.7881,34.8985,34.7566,34.8354,164384.0
2015-07-27 14:00:00,44.19,44.2,44.01,44.06,187172.0,34.8354,34.8433,34.6935,34.7329,187172.0
2015-07-27 14:30:00,44.07,44.13,43.95,43.99,192269.0,34.7408,34.7881,34.6462,34.6778,192269.0
2015-07-27 15:00:00,43.98,43.98,43.76,43.78,286779.0,34.6699,34.6699,34.4964,34.5122,286779.0
2015-07-27 15:30:00,43.78,43.93,43.76,43.81,789517.0,34.5122,34.6305,34.4964,34.5359,789517.0
2015-07-28 09:30:00,44.39,44.56,44.16,44.38,307261.0,34.9931,35.1271,34.8118,34.9852,307261.0
2015-07-28 10:00:00,44.38,44.46,44.01,44.09,232605.0,34.9852,35.0483,34.6935,34.7566,232605.0
2015-07-28 10:30:00,44.11,44.39,44.09,44.39,375352.0,34.7724,34.9931,34.7566,34.9931,375352.0
2015-07-28 11:00:00,44.41,44.55,44.12,44.34,302693.0,35.0089,35.1192,34.7802,34.9537,302693.0
2015-07-28 11:30:00,44.35,44.44,44.31,44.37,263021.0,34.9616,35.0325,34.93,34.9773,263021.0
2015-07-28 12:00:00,44.37,44.49,44.23,44.47,200159.0,34.9773,35.0719,34.867,35.0561,200159.0
2015-07-28 12:30:00,44.48,44.55,44.3,44.41,203427.0,35.064,35.1192,34.9221,35.0089,203427.0
2015-07-28 13:00:00,44.41,44.77,44.41,44.75,164465.0,35.0089,35.2926,35.0089,35.2769,164465.0
2015-07-28 13:30:00,44.76,44.8,44.61,44.79,207893.0,35.2848,35.3163,35.1665,35.3084,207893.0
2015-07-28 14:00:00,44.79,44.83,44.72,44.72,228207.0,35.3084,35.3399,35.2532,35.2532,228207.0
2015-07-28 14:30:00,44.72,44.73,44.47,44.72,156417.0,35.2532,35.2611,35.0561,35.2532,156417.0
2015-07-28 15:00:00,44.73,44.79,44.55,44.55,230157.0,35.2611,35.3084,35.1192,35.1192,230157.0
2015-07-28 15:30:00,44.56,44.63,44.47,44.5,553756.0,35.1271,35.1823,35.0561,35.0798,553756.0
2015-07-29 09:30:00,44.63,44.98,44.48,44.74,222771.0,35.1823,35.4582,35.064,35.269,222771.0
2015-07-29 10:00:00,44.73,44.74,44.5,44.6,140890.0,35.2611,35.269,35.0798,35.1586,140890.0
2015-07-29 10:30:00,44.6,44.98,44.6,44.76,218105.0,35.1586,35.4582,35.1586,35.2848,218105.0
2015-07-29 11:00:00,44.76,44.88,44.66,44.77,133324.0,35.2848,35.3794,35.2059,35.2926,133324.0
2015-07-29 11:30:00,44.78,44.94,44.71,44.94,128740.0,35.3005,35.4267,35.2453,35.4267,128740.0
2015-07-29 12:00:00,44.94,44.94,44.65,44.76,111472.0,35.4267,35.4267,35.198,35.2848,111472.0
2015-07-29 12:30:00,44.77,44.92,44.65,44.83,163101.0,35.2926,35.4109,35.198,35.3399,163101.0
2015-07-29 13:00:00,44.83,45.03,44.76,45.01,246355.0,35.3399,35.4976,35.2848,35.4818,246355.0
2015-07-29 13:30:00,45.0,45.28,45.0,45.21,212924.0,35.474,35.6947,35.474,35.6395,212924.0
2015-07-29 14:00:00,45.19,45.35,44.96,45.23,171199.0,35.6237,35.7499,35.4424,35.6553,171199.0
2015-07-29 14:30:00,45.24,45.41,45.17,45.37,207115.0,35.6631,35.7972,35.608,35.7656,207115.0
2015-07-29 15:00:00,45.38,45.46,45.22,45.46,256433.0,35.7735,35.8366,35.6474,35.8366,256433.0
2015-07-29 15:30:00,45.46,45.51,45.31,45.44,423188.0,35.8366,35.876,35.7183,35.8208,423188.0
2015-07-30 09:30:00,45.4,45.76,45.0,45.11,215373.0,35.7893,36.0731,35.474,35.5607,215373.0
2015-07-30 10:00:00,45.11,45.24,45.04,45.18,115579.0,35.5607,35.6631,35.5055,35.6158,115579.0
2015-07-30 10:30:00,45.19,45.39,45.14,45.33,183537.0,35.6237,35.7814,35.5843,35.7341,183537.0
2015-07-30 11:00:00,45.33,45.53,45.26,45.43,128591.0,35.7341,35.8918,35.6789,35.8129,128591.0
2015-07-30 11:30:00,45.42,45.44,45.17,45.26,151092.0,35.805,35.8208,35.608,35.6789,151092.0
2015-07-30 12:00:00,45.27,45.27,44.95,44.95,83383.0,35.6868,35.6868,35.4345,35.4345,83383.0
2015-07-30 12:30:00,44.98,45.02,44.82,45.0,123234.0,35.4582,35.4897,35.3321,35.474,123234.0
2015-07-30 13:00:00,44.99,45.0,44.67,44.67,105271.0,35.4661,35.474,35.2138,35.2138,105271.0
2015-07-30 13:30:00,44.67,44.74,44.54,44.66,131112.0,35.2138,35.269,35.1113,35.2059,131112.0
2015-07-30 14:00:00,44.66,44.7,44.53,44.61,116818.0,35.2059,35.2375,35.1034,35.1665,116818.0
2015-07-30 14:30:00,44.62,44.93,44.43,44.91,199350.0,35.1744,35.4188,35.0246,35.403,199350.0
2015-07-30 15:00:00,44.89,44.9,44.66,44.71,165491.0,35.3872,35.3951,35.2059,35.2453,165491.0
2015-07-30 15:30:00,44.7,44.88,44.67,44.83,362268.0,35.2375,35.3794,35.2138,35.3399,362268.0
2015-07-31 09:30:00,45.18,45.32,44.58,44.59,99119.0,35.6158,35.7262,35.1429,35.1507,99119.0
2015-07-31 10:00:00,44.6,44.71,44.12,44.26,310096.0,35.1586,35.2453,34.7802,34.8906,310096.0
2015-07-31 10:30:00,44.26,44.52,44.26,44.48,138480.0,34.8906,35.0956,34.8906,35.064,138480.0
2015-07-31 11:00:00,44.47,44.54,44.39,44.49,69306.0,35.0561,35.1113,34.9931,35.0719,69306.0
2015-07-31 11:30:00,44.49,44.56,44.46,44.46,135342.0,35.0719,35.1271,35.0483,35.0483,135342.0
2015-07-31 12:00:00,44.45,44.54,44.45,44.52,99128.0,35.0404,35.1113,35.0404,35.0956,99128.0
2015-07-31 12:30:00,44.52,44.56,44.45,44.45,70090.0,35.0956,35.1271,35.0404,35.0404,70090.0
2015-07-31 13:00:00,44.44,44.49,44.2,44.21,76470.0,35.0325,35.0719,34.8433,34.8512,76470.0
2015-07-31 13:30:00,44.22,44.25,44.07,44.13,101185.0,34.8591,34.8827,34.7408,34.7881,101185.0
2015-07-31 14:00:00,44.13,44.28,44.12,44.2,91580.0,34.7881,34.9064,34.7802,34.8433,91580.0
2015-07-31 14:30:00,44.19,44.25,44.11,44.12,127058.0,34.8354,34.8827,34.7724,34.7802,127058.0
2015-07-31 15:00:00,44.13,44.17,44.01,44.05,191538.0,34.7881,34.8197,34.6935,34.7251,191538.0
2015-07-31 15:30:00,44.05,44.16,44.05,44.14,361351.0,34.7251,34.8118,34.7251,34.796,361351.0
2015-08-03 09:30:00,44.01,44.04,43.55,43.95,106425.0,34.6935,34.7172,34.3309,34.6462,106425.0
2015-08-03 10:00:00,43.95,44.17,43.92,44.04,90953.0,34.6462,34.8197,34.6226,34.7172,90953.0
2015-08-03 10:30:00,44.03,44.41,43.97,44.32,128399.0,34.7093,35.0089,34.662,34.9379,128399.0
2015-08-03 11:00:00,44.33,44.42,44.27,44.33,83151.0,34.9458,35.0167,34.8985,34.9458,83151.0
2015-08-03 11:30:00,44.34,44.49,44.32,44.43,126321.0,34.9537,35.0719,34.9379,35.0246,126321.0
2015-08-03 12:00:00,44.45,44.47,44.37,44.45,114454.0,35.0404,35.0561,34.9773,35.0404,114454.0
2015-08-03 12:30:00,44.45,44.45,44.22,44.31,84943.0,35.0404,35.0404,34.8591,34.93,84943.0
2015-08-03 13:00:00,44.3,44.39,44.19,44.22,85253.0,34.9221,34.9931,34.8354,34.8591,85253.0
2015-08-03 13:30:00,44.22,44.37,44.18,44.3,55051.0,34.8591,34.9773,34.8275,34.9221,55051.0
2015-08-03 14:00:00,44.3,44.34,44.21,44.22,79070.0,34.9221,34.9537,34.8512,34.8591,79070.0
2015-08-03 14:30:00,44.22,44.42,44.21,44.35,122075.0,34.8591,35.0167,34.8512,34.9616,122075.0
2015-08-03 15:00:00,44.34,44.51,44.33,44.45,178423.0,34.9537,35.0877,34.9458,35.0404,178423.0
2015-08-03 15:30:00,44.44,44.55,44.37,44.54,274130.0,35.0325,35.1192,34.9773,35.1113,274130.0
2015-08-04 09:30:00,44.76,45.04,44.58,44.91,96160.0,35.2848,35.5055,35.1429,35.403,96160.0
2015-08-04 10:00:00,44.89,45.08,44.78,44.94,106281.0,35.3872,35.537,35.3005,35.4267,106281.0
2015-08-04 10:30:00,44.95,45.02,44.82,44.95,85682.0,35.4345,35.4897,35.3321,35.4345,85682.0
2015-08-04 11:00:00,44.95,45.07,44.72,44.79,88006.0,35.4345,35.5291,35.2532,35.3084,88006.0
2015-08-04 11:30:00,44.79,44.81,44.63,44.78,67136.0,35.3084,35.3242,35.1823,35.3005,67136.0
2015-08-04 12:00:00,44.78,44.88,44.78,44.83,69302.0,35.3005,35.3794,35.3005,35.3399,69302.0
2015-08-04 12:30:00,44.83,44.93,44.83,44.85,78056.0,35.3399,35.4188,35.3399,35.3557,78056.0
2015-08-04 13:00:00,44.83,44.85,44.55,44.55,61669.0,35.3399,35.3557,35.1192,35.1192,61669.0
2015-08-04 13:30:00,44.57,44.72,44.56,44.68,83701.0,35.135,35.2532,35.1271,35.2217,83701.0
2015-08-04 14:00:00,44.67,44.67,44.57,44.66,74899.0,35.2138,35.2138,35.135,35.2059,74899.0
2015-08-04 14:30:00,44.66,44.9,44.64,44.83,108240.0,35.2059,35.3951,35.1902,35.3399,108240.0
2015-08-04 15:00:00,44.83,45.01,44.78,45.01,211759.0,35.3399,35.4818,35.3005,35.4818,211759.0
2015-08-04 15:30:00,45.0,45.01,44.87,45.0,377101.0,35.474,35.4818,35.3715,35.474,377101.0
2015-08-05 09:30:00,45.3,46.08,45.3,45.96,209094.0,35.7104,36.3253,35.7104,36.2307,209094.0
2015-08-05 10:00:00,45.97,46.16,45.86,46.06,191063.0,36.2386,36.3884,36.1519,36.3096,191063.0
2015-08-05 10:30:00,46.07,46.16,45.48,45.5,134031.0,36.3174,36.3884,35.8523,35.8681,134031.0
2015-08-05 11:00:00,45.5,45.78,45.46,45.74,128768.0,35.8681,36.0888,35.8366,36.0573,128768.0
2015-08-05 11:30:00,45.75,45.84,45.58,45.59,174973.0,36.0652,36.1361,35.9312,35.9391,174973.0
2015-08-05 12:00:00,45.62,45.66,45.39,45.45,79565.0,35.9627,35.9942,35.7814,35.8287,79565.0
2015-08-05 12:30:00,45.44,45.49,45.32,45.46,130800.0,35.8208,35.8602,35.7262,35.8366,130800.0
2015-08-05 13:00:00,45.45,45.48,45.31,45.34,72038.0,35.8287,35.8523,35.7183,35.742,72038.0
2015-08-05 13:30:00,45.35,45.49,45.3,45.42,54548.0,35.7499,35.8602,35.7104,35.805,54548.0
2015-08-05 14:00:00,45.41,45.64,45.37,45.61,77995.0,35.7972,35.9785,35.7656,35.9548,77995.0
2015-08-05 14:30:00,45.62,45.62,45.52,45.58,110482.0,35.9627,35.9627,35.8839,35.9312,110482.0
2015-08-05 15:00:00,45.59,45.65,45.55,45.56,153267.0,35.9391,35.9864,35.9075,35.9154,153267.0
2015-08-05 15:30:00,45.57,45.58,45.42,45.5,329694.0,35.9233,35.9312,35.805,35.8681,329694.0
2015-08-06 09:30:00,45.44,45.67,45.29,45.38,218170.0,35.8208,36.0021,35.7026,35.7735,218170.0
2015-08-06 10:00:00,45.4,45.68,45.3,45.59,177612.0,35.7893,36.01,35.7104,35.9391,177612.0
2015-08-06 10:30:00,45.59,45.9,45.58,45.7,168064.0,35.9391,36.1834,35.9312,36.0258,168064.0
2015-08-06 11:00:00,45.7,45.76,45.46,45.48,107185.0,36.0258,36.0731,35.8366,35.8523,107185.0
2015-08-06 11:30:00,45.49,45.95,45.41,45.83,102963.0,35.8602,36.2228,35.7972,36.1283,102963.0
2015-08-06 12:00:00,45.81,45.98,45.78,45.9,60925.0,36.1125,36.2465,36.0888,36.1834,60925.0
2015-08-06 12:30:00,45.9,45.9,45.7,45.75,96780.0,36.1834,36.1834,36.0258,36.0652,96780.0
2015-08-06 13:00:00,45.74,45.83,45.67,45.76,91756.0,36.0573,36.1283,36.0021,36.0731,91756.0
2015-08-06 13:30:00,45.76,45.85,45.69,45.82,94270.0,36.0731,36.144,36.0179,36.1204,94270.0
2015-08-06 14:00:00,45.83,45.83,45.62,45.81,71217.0,36.1283,36.1283,35.9627,36.1125,71217.0
2015-08-06 14:30:00,45.8,45.83,45.62,45.68,85485.0,36.1046,36.1283,35.9627,36.01,85485.0
2015-08-06 15:00:00,45.69,45.76,45.64,45.71,148704.0,36.0179,36.0731,35.9785,36.0337,148704.0
2015-08-06 15:30:00,45.71,45.81,45.63,45.7,307230.0,36.0337,36.1125,35.9706,36.0258,307230.0
2015-08-07 09:30:00,45.44,46.08,45.23,45.77,160507.0,35.8208,36.3253,35.6553,36.081,160507.0
2015-08-07 10:00:00,45.73,45.94,45.61,45.75,88338.0,36.0494,36.215,35.9548,36.0652,88338.0
2015-08-07 10:30:00,45.76,45.88,45.64,45.66,127547.0,36.0731,36.1677,35.9785,35.9942,127547.0
2015-08-07 11:00:00,45.67,45.69,45.41,45.47,98693.0,36.0021,36.0179,35.7972,35.8445,98693.0
2015-08-07 11:30:00,45.47,45.82,45.47,45.64,93845.0,35.8445,36.1204,35.8445,35.9785,93845.0
2015-08-07 12:00:00,45.66,45.74,45.51,45.52,87958.0,35.9942,36.0573,35.876,35.8839,87958.0
2015-08-07 12:30:00,45.52,45.56,45.39,45.43,111475.0,35.8839,35.9154,35.7814,35.8129,111475.0
2015-08-07 13:00:00,45.43,45.45,45.25,45.32,99200.0,35.8129,35.8287,35.671,35.7262,99200.0
2015-08-07 13:30:00,45.32,45.42,45.21,45.25,96654.0,35.7262,35.805,35.6395,35.671,96654.0
2015-08-07 14:00:00,45.24,45.29,45.11,45.2,167019.0,35.6631,35.7026,35.5607,35.6316,167019.0
2015-08-07 14:30:00,45.19,45.23,44.98,45.13,183053.0,35.6237,35.6553,35.4582,35.5764,183053.0
2015-08-07 15:00:00,45.12,45.17,45.01,45.11,217827.0,35.5686,35.608,35.4818,35.5607,217827.0
2015-08-07 15:30:00,45.11,45.16,45.04,45.16,428472.0,35.5607,35.6001,35.5055,35.6001,428472.0
2015-08-10 09:30:00,45.3,45.67,44.92,45.67,261314.0,35.7104,36.0021,35.4109,36.0021,261314.0
2015-08-10 10:00:00,45.69,46.2,45.56,46.04,97767.0,36.0179,36.4199,35.9154,36.2938,97767.0
2015-08-10 10:30:00,46.05,46.23,45.93,46.04,250178.0,36.3017,36.4436,36.2071,36.2938,250178.0
2015-08-10 11:00:00,46.06,46.19,46.01,46.03,104336.0,36.3096,36.412,36.2701,36.2859,104336.0
2015-08-10 11:30:00,46.03,46.15,46.01,46.06,92639.0,36.2859,36.3805,36.2701,36.3096,92639.0
2015-08-10 12:00:00,46.06,46.21,45.91,46.21,82312.0,36.3096,36.4278,36.1913,36.4278,82312.0
2015-08-10 12:30:00,46.21,46.49,46.2,46.48,74446.0,36.4278,36.6485,36.4199,36.6407,74446.0
2015-08-10 13:00:00,46.48,46.54,46.39,46.53,79738.0,36.6407,36.688,36.5697,36.6801,79738.0
2015-08-10 13:30:00,46.54,46.63,46.34,46.37,69039.0,36.688,36.7589,36.5303,36.5539,69039.0
2015-08-10 14:00:00,46.39,46.49,46.36,46.47,80098.0,36.5697,36.6485,36.5461,36.6328,80098.0
2015-08-10 14:30:00,46.47,46.51,46.34,46.47,97980.0,36.6328,36.6643,36.5303,36.6328,97980.0
2015-08-10 15:00:00,46.48,46.69,46.43,46.69,123118.0,36.6407,36.8062,36.6012,36.8062,123118.0
2015-08-10 15:30:00,46.69,46.71,46.52,46.69,359926.0,36.8062,36.822,36.6722,36.8062,359926.0
2015-08-11 09:30:00,45.61,45.91,45.24,45.26,233323.0,35.9548,36.1913,35.6631,35.6789,233323.0
2015-08-11 10:00:00,45.25,45.63,45.09,45.44,203758.0,35.671,35.9706,35.5449,35.8208,203758.0
2015-08-11 10:30:00,45.44,45.54,45.36,45.36,166856.0,35.8208,35.8996,35.7577,35.7577,166856.0
2015-08-11 11:00:00,45.35,45.48,45.26,45.28,84023.0,35.7499,35.8523,35.6789,35.6947,84023.0
2015-08-11 11:30:00,45.3,45.54,45.21,45.3,163942.0,35.7104,35.8996,35.6395,35.7104,163942.0
2015-08-11 12:00:00,45.3,45.45,45.24,45.34,156379.0,35.7104,35.8287,35.6631,35.742,156379.0
2015-08-11 12:30:00,45.33,45.35,45.16,45.26,111007.0,35.7341,35.7499,35.6001,35.6789,111007.0
2015-08-11 13:00:00,45.24,45.29,45.11,45.28,93022.0,35.6631,35.7026,35.5607,35.6947,93022.0
2015-08-11 13:30:00,45.27,45.35,45.17,45.18,84416.0,35.6868,35.7499,35.608,35.6158,84416.0
2015-08-11 14:00:00,45.18,45.35,45.13,45.32,154431.0,35.6158,35.7499,35.5764,35.7262,154431.0
2015-08-11 14:30:00,45.32,45.34,45.17,45.2,64606.0,35.7262,35.742,35.608,35.6316,64606.0
2015-08-11 15:00:00,45.18,45.33,45.18,45.31,130054.0,35.6158,35.7341,35.6158,35.7183,130054.0
2015-08-11 15:30:00,45.3,45.33,45.24,45.29,372835.0,35.7104,35.7341,35.6631,35.7026,372835.0
2015-08-12 09:30:00,44.89,44.97,44.35,44.44,170042.0,35.3872,35.4503,34.9616,35.0325,170042.0
2015-08-12 10:00:00,44.45,44.45,43.88,44.05,154810.0,35.0404,35.0404,34.591,34.7251,154810.0
2015-08-12 10:30:00,44.08,44.09,43.84,44.0,137542.0,34.7487,34.7566,34.5595,34.6856,137542.0
2015-08-12 11:00:00,43.98,44.2,43.97,44.11,105046.0,34.6699,34.8433,34.662,34.7724,105046.0
2015-08-12 11:30:00,44.1,44.26,44.09,44.24,92139.0,34.7645,34.8906,34.7566,34.8748,92139.0
2015-08-12 12:00:00,44.25,44.34,44.12,44.34,93733.0,34.8827,34.9537,34.7802,34.9537,93733.0
2015-08-12 12:30:00,44.34,44.52,44.29,44.34,77889.0,34.9537,35.0956,34.9143,34.9537,77889.0
2015-08-12 13:00:00,44.34,44.65,44.31,44.58,135068.0,34.9537,35.198,34.93,35.1429,135068.0
2015-08-12 13:30:00,44.59,44.74,44.53,44.71,90866.0,35.1507,35.269,35.1034,35.2453,90866.0
2015-08-12 14:00:00,44.7,44.7,44.45,44.59,83459.0,35.2375,35.2375,35.0404,35.1507,83459.0
2015-08-12 14:30:00,44.58,44.8,44.58,44.75,149531.0,35.1429,35.3163,35.1429,35.2769,149531.0
2015-08-12 15:00:00,44.75,44.81,44.64,44.78,183235.0,35.2769,35.3242,35.1902,35.3005,183235.0
2015-08-12 15:30:00,44.78,44.82,44.7,44.74,334930.0,35.3005,35.3321,35.2375,35.269,334930.0
2015-08-13 09:30:00,44.63,44.79,44.37,44.61,92486.0,35.1823,35.3084,34.9773,35.1665,92486.0
2015-08-13 10:00:00,44.63,44.63,44.38,44.49,80614.0,35.1823,35.1823,34.9852,35.0719,80614.0
2015-08-13 10:30:00,44.46,44.62,44.38,44.54,152750.0,35.0483,35.1744,34.9852,35.1113,152750.0
2015-08-13 11:00:00,44.56,44.69,44.48,44.6,152988.0,35.1271,35.2296,35.064,35.1586,152988.0
2015-08-13 11:30:00,44.62,44.68,44.51,44.68,79679.0,35.1744,35.2217,35.0877,35.2217,79679.0
2015-08-13 12:00:00,44.68,45.03,44.68,45.03,75154.0,35.2217,35.4976,35.2217,35.4976,75154.0
2015-08-13 12:30:00,45.02,45.15,44.93,45.1,135598.0,35.4897,35.5922,35.4188,35.5528,135598.0
2015-08-13 13:00:00,45.12,45.27,45.11,45.26,84592.0,35.5686,35.6868,35.5607,35.6789,84592.0
2015-08-13 13:30:00,45.27,45.35,45.21,45.32,143454.0,35.6868,35.7499,35.6395,35.7262,143454.0
2015-08-13 14:00:00,45.32,45.43,45.29,45.38,117690.0,35.7262,35.8129,35.7026,35.7735,117690.0
2015-08-13 14:30:00,45.37,45.46,45.34,45.4,89411.0,35.7656,35.8366,35.742,35.7893,89411.0
2015-08-13 15:00:00,45.4,45.5,45.36,45.46,185788.0,35.7893,35.8681,35.7577,35.8366,185788.0
2015-08-13 15:30:00,45.46,45.48,45.35,45.47,396391.0,35.8366,35.8523,35.7499,35.8445,396391.0
2015-08-14 09:30:00,45.48,45.95,45.36,45.65,181157.0,35.8523,36.2228,35.7577,35.9864,181157.0
2015-08-14 10:00:00,45.64,45.93,45.52,45.93,85366.0,35.9785,36.2071,35.8839,36.2071,85366.0
2015-08-14 10:30:00,45.93,45.99,45.88,45.92,141411.0,36.2071,36.2544,36.1677,36.1992,141411.0
2015-08-14 11:00:00,45.91,45.97,45.8,45.84,76106.0,36.1913,36.2386,36.1046,36.1361,76106.0
2015-08-14 11:30:00,45.84,46.03,45.77,46.01,96967.0,36.1361,36.2859,36.081,36.2701,96967.0
2015-08-14 12:00:00,46.02,46.39,46.01,46.38,149587.0,36.278,36.5697,36.2701,36.5618,149587.0
2015-08-14 12:30:00,46.37,46.37,46.14,46.32,90273.0,36.5539,36.5539,36.3726,36.5145,90273.0
2015-08-14 13:00:00,46.31,46.49,46.2,46.34,129949.0,36.5066,36.6485,36.4199,36.5303,129949.0
2015-08-14 13:30:00,46.32,46.4,46.25,46.4,89633.0,36.5145,36.5776,36.4593,36.5776,89633.0
2015-08-14 14:00:00,46.4,46.45,46.16,46.19,87939.0,36.5776,36.617,36.3884,36.412,87939.0
2015-08-14 14:30:00,46.18,46.32,46.16,46.23,144714.0,36.4042,36.5145,36.3884,36.4436,144714.0
2015-08-14 15:00:00,46.24,46.37,46.23,46.27,156458.0,36.4515,36.5539,36.4436,36.4751,156458.0
2015-08-14 15:30:00,46.27,46.39,46.23,46.34,400516.0,36.4751,36.5697,36.4436,36.5303,400516.0
2015-08-17 09:30:00,46.06,46.37,45.83,46.28,195246.0,36.3096,36.5539,36.1283,36.483,195246.0
2015-08-17 10:00:00,46.26,46.69,46.11,46.57,142840.0,36.4672,36.8062,36.349,36.7116,142840.0
2015-08-17 10:30:00,46.57,46.78,46.44,46.78,92274.0,36.7116,36.8771,36.6091,36.8771,92274.0
2015-08-17 11:00:00,46.78,46.93,46.76,46.87,98438.0,36.8771,36.9954,36.8614,36.9481,98438.0
2015-08-17 11:30:00,46.86,46.87,46.72,46.79,74548.0,36.9402,36.9481,36.8298,36.885,74548.0
2015-08-17 12:00:00,46.79,46.95,46.73,46.92,107978.0,36.885,37.0112,36.8377,36.9875,107978.0
2015-08-17 12:30:00,46.92,46.97,46.88,46.97,83136.0,36.9875,37.0269,36.956,37.0269,83136.0
2015-08-17 13:00:00,46.97,46.98,46.88,46.95,95512.0,37.0269,37.0348,36.956,37.0112,95512.0
2015-08-17 13:30:00,46.94,47.0,46.78,46.79,116982.0,37.0033,37.0506,36.8771,36.885,116982.0
2015-08-17 14:00:00,46.77,46.95,46.76,46.93,161713.0,36.8693,37.0112,36.8614,36.9954,161713.0
2015-08-17 14:30:00,46.93,46.98,46.91,46.95,131014.0,36.9954,37.0348,36.9796,37.0112,131014.0
2015-08-17 15:00:00,46.96,46.96,46.84,46.91,136951.0,37.019,37.019,36.9244,36.9796,136951.0
2015-08-17 15:30:00,46.91,46.99,46.9,46.97,362171.0,36.9796,37.0427,36.9717,37.0269,362171.0
2015-08-18 09:30:00,46.79,46.81,46.5,46.71,198883.0,36.885,36.9008,36.6564,36.822,198883.0
2015-08-18 10:00:00,46.73,46.74,46.46,46.7,113982.0,36.8377,36.8456,36.6249,36.8141,113982.0
2015-08-18 10:30:00,46.71,46.93,46.7,46.78,56113.0,36.822,36.9954,36.8141,36.8771,56113.0
2015-08-18 11:00:00,46.81,46.82,46.61,46.61,44613.0,36.9008,36.9087,36.7431,36.7431,44613.0
2015-08-18 11:30:00,46.63,46.64,46.53,46.54,38465.0,36.7589,36.7668,36.6801,36.688,38465.0
2015-08-18 12:00:00,46.56,46.61,46.53,46.55,35852.0,36.7037,36.7431,36.6801,36.6958,35852.0
2015-08-18 12:30:00,46.55,46.67,46.55,46.63,58492.0,36.6958,36.7904,36.6958,36.7589,58492.0
2015-08-18 13:00:00,46.63,46.63,46.45,46.55,60885.0,36.7589,36.7589,36.617,36.6958,60885.0
2015-08-18 13:30:00,46.55,46.58,46.45,46.46,46439.0,36.6958,36.7195,36.617,36.6249,46439.0
2015-08-18 14:00:00,46.46,46.58,46.4,46.54,47296.0,36.6249,36.7195,36.5776,36.688,47296.0
2015-08-18 14:30:00,46.54,46.55,46.38,46.41,36254.0,36.688,36.6958,36.5618,36.5855,36254.0
2015-08-18 15:00:00,46.39,46.44,46.33,46.34,85815.0,36.5697,36.6091,36.5224,36.5303,85815.0
2015-08-18 15:30:00,46.33,46.47,46.3,46.46,224882.0,36.5224,36.6328,36.4988,36.6249,224882.0
2015-08-19 09:30:00,46.15,46.21,45.79,46.08,157782.0,36.3805,36.4278,36.0967,36.3253,157782.0
2015-08-19 10:00:00,46.05,46.24,46.01,46.22,115644.0,36.3017,36.4515,36.2701,36.4357,115644.0
2015-08-19 10:30:00,46.19,46.19,45.91,45.97,82258.0,36.412,36.412,36.1913,36.2386,82258.0
2015-08-19 11:00:00,45.96,46.06,45.88,45.92,69604.0,36.2307,36.3096,36.1677,36.1992,69604.0
2015-08-19 11:30:00,45.93,45.93,45.8,45.84,79479.0,36.2071,36.2071,36.1046,36.1361,79479.0
2015-08-19 12:00:00,45.83,45.98,45.82,45.86,83397.0,36.1283,36.2465,36.1204,36.1519,83397.0
2015-08-19 12:30:00,45.87,45.89,45.75,45.85,43584.0,36.1598,36.1755,36.0652,36.144,43584.0
2015-08-19 13:00:00,45.84,45.99,45.81,45.94,31299.0,36.1361,36.2544,36.1125,36.215,31299.0
2015-08-19 13:30:00,45.94,46.2,45.94,46.09,98361.0,36.215,36.4199,36.215,36.3332,98361.0
2015-08-19 14:00:00,46.11,46.47,46.07,46.4,124402.0,36.349,36.6328,36.3174,36.5776,124402.0
2015-08-19 14:30:00,46.4,46.4,46.07,46.13,107353.0,36.5776,36.5776,36.3174,36.3647,107353.0
2015-08-19 15:00:00,46.13,46.2,46.05,46.18,140001.0,36.3647,36.4199,36.3017,36.4042,140001.0
2015-08-19 15:30:00,46.18,46.26,46.04,46.04,371085.0,36.4042,36.4672,36.2938,36.2938,371085.0
2015-08-20 09:30:00,46.07,46.13,45.54,45.69,199708.0,36.3174,36.3647,35.8996,36.0179,199708.0
2015-08-20 10:00:00,45.67,45.69,45.0,45.0,167989.0,36.0021,36.0179,35.474,35.474,167989.0
2015-08-20 10:30:00,45.02,45.33,45.01,45.23,128071.0,35.4897,35.7341,35.4818,35.6553,128071.0
2015-08-20 11:00:00,45.23,45.26,44.92,45.19,86059.0,35.6553,35.6789,35.4109,35.6237,86059.0
2015-08-20 11:30:00,45.17,45.36,45.11,45.35,72554.0,35.608,35.7577,35.5607,35.7499,72554.0
2015-08-20 12:00:00,45.34,45.36,45.09,45.13,70195.0,35.742,35.7577,35.5449,35.5764,70195.0
2015-08-20 12:30:00,45.15,45.2,45.06,45.14,86335.0,35.5922,35.6316,35.5213,35.5843,86335.0
2015-08-20 13:00:00,45.14,45.18,45.04,45.08,70905.0,35.5843,35.6158,35.5055,35.537,70905.0
2015-08-20 13:30:00,45.09,45.12,44.91,44.94,103597.0,35.5449,35.5686,35.403,35.4267,103597.0
2015-08-20 14:00:00,44.93,44.95,44.72,44.81,141722.0,35.4188,35.4345,35.2532,35.3242,141722.0
2015-08-20 14:30:00,44.81,44.91,44.78,44.84,107592.0,35.3242,35.403,35.3005,35.3478,107592.0
2015-08-20 15:00:00,44.84,45.1,44.8,45.07,158696.0,35.3478,35.5528,35.3163,35.5291,158696.0
2015-08-20 15:30:00,45.08,45.1,44.8,44.81,311516.0,35.537,35.5528,35.3163,35.3242,311516.0
2015-08-21 09:30:00,44.5,44.5,44.19,44.2,271997.0,35.0798,35.0798,34.8354,34.8433,271997.0
2015-08-21 10:00:00,44.22,44.33,43.77,43.77,201265.0,34.8591,34.9458,34.5043,34.5043,201265.0
2015-08-21 10:30:00,43.79,43.89,43.56,43.74,134095.0,34.5201,34.5989,34.3388,34.4807,134095.0
2015-08-21 11:00:00,43.74,43.77,43.55,43.65,79025.0,34.4807,34.5043,34.3309,34.4097,79025.0
2015-08-21 11:30:00,43.65,43.87,43.58,43.85,87130.0,34.4097,34.5832,34.3546,34.5674,87130.0
2015-08-21 12:00:00,43.83,44.1,43.81,43.84,89957.0,34.5516,34.7645,34.5359,34.5595,89957.0
2015-08-21 12:30:00,43.83,43.95,43.64,43.64,59838.0,34.5516,34.6462,34.4019,34.4019,59838.0
2015-08-21 13:00:00,43.64,43.78,43.6,43.78,109618.0,34.4019,34.5122,34.3703,34.5122,109618.0
2015-08-21 13:30:00,43.77,43.95,43.67,43.94,115445.0,34.5043,34.6462,34.4255,34.6383,115445.0
2015-08-21 14:00:00,43.93,43.97,43.84,43.91,137237.0,34.6305,34.662,34.5595,34.6147,137237.0
2015-08-21 14:30:00,43.91,43.95,43.6,43.66,120935.0,34.6147,34.6462,34.3703,34.4176,120935.0
2015-08-21 15:00:00,43.64,43.69,43.44,43.61,250590.0,34.4019,34.4413,34.2442,34.3782,250590.0
2015-08-21 15:30:00,43.61,43.64,43.34,43.35,575329.0,34.3782,34.4019,34.1654,34.1732,575329.0
2015-08-24 09:30:00,41.15,42.0,40.8,41.51,309241.0,32.439,33.109,32.1631,32.7228,309241.0
2015-08-24 10:00:00,41.5,42.61,41.34,42.31,315615.0,32.7149,33.5899,32.5887,33.3534,315615.0
2015-08-24 10:30:00,42.3,42.56,41.98,42.51,232229.0,33.3455,33.5505,33.0933,33.5111,232229.0
2015-08-24 11:00:00,42.52,42.56,41.92,41.92,139972.0,33.5189,33.5505,33.046,33.046,139972.0
2015-08-24 11:30:00,41.95,42.75,41.88,42.71,116812.0,33.0696,33.7003,33.0144,33.6687,116812.0
2015-08-24 12:00:00,42.69,43.06,42.55,43.02,95469.0,33.653,33.9446,33.5426,33.9131,95469.0
2015-08-24 12:30:00,43.02,43.28,42.89,43.19,93901.0,33.9131,34.1181,33.8106,34.0471,93901.0
2015-08-24 13:00:00,43.21,43.27,42.68,42.72,114816.0,34.0629,34.1102,33.6451,33.6766,114816.0
2015-08-24 13:30:00,42.72,42.72,42.21,42.21,116715.0,33.6766,33.6766,33.2746,33.2746,116715.0
2015-08-24 14:00:00,42.24,42.29,41.87,41.96,157566.0,33.2982,33.3376,33.0065,33.0775,157566.0
2015-08-24 14:30:00,41.96,42.19,41.36,41.43,183668.0,33.0775,33.2588,32.6045,32.6597,183668.0
2015-08-24 15:00:00,41.42,41.67,41.16,41.28,282515.0,32.6518,32.8489,32.4468,32.5414,282515.0
2015-08-24 15:30:00,41.27,42.12,41.19,41.43,646763.0,32.5336,33.2036,32.4705,32.6597,646763.0
2015-08-25 09:30:00,42.67,42.9,41.96,42.15,296607.0,33.6372,33.8185,33.0775,33.2273,296607.0
2015-08-25 10:00:00,42.11,42.35,42.03,42.19,150598.0,33.1957,33.3849,33.1327,33.2588,150598.0
2015-08-25 10:30:00,42.16,42.23,41.97,42.17,93470.0,33.2352,33.2903,33.0854,33.243,93470.0
2015-08-25 11:00:00,42.18,42.52,42.12,42.4,90028.0,33.2509,33.5189,33.2036,33.4243,90028.0
2015-08-25 11:30:00,42.4,42.42,42.21,42.28,114158.0,33.4243,33.4401,33.2746,33.3298,114158.0
2015-08-25 12:00:00,42.3,42.41,42.26,42.38,90251.0,33.3455,33.4322,33.314,33.4086,90251.0
2015-08-25 12:30:00,42.38,42.41,42.19,42.21,92183.0,33.4086,33.4322,33.2588,33.2746,92183.0
2015-08-25 13:00:00,42.2,42.32,41.96,41.97,109959.0,33.2667,33.3613,33.0775,33.0854,109959.0
2015-08-25 13:30:00,41.96,42.06,41.83,41.93,104798.0,33.0775,33.1563,32.975,33.0538,104798.0
2015-08-25 14:00:00,41.93,41.99,41.76,41.81,95867.0,33.0538,33.1011,32.9198,32.9592,95867.0
2015-08-25 14:30:00,41.82,41.96,41.75,41.86,134191.0,32.9671,33.0775,32.9119,32.9987,134191.0
2015-08-25 15:00:00,41.86,41.88,41.27,41.33,202306.0,32.9987,33.0144,32.5336,32.5809,202306.0
2015-08-25 15:30:00,41.32,41.35,40.51,40.53,706555.0,32.573,32.5966,31.9344,31.9502,706555.0
2015-08-26 09:30:00,41.5,41.59,41.0,41.24,242272.0,32.7149,32.7858,32.3207,32.5099,242272.0
2015-08-26 10:00:00,41.23,41.41,40.99,41.23,141756.0,32.502,32.6439,32.3128,32.502,141756.0
2015-08-26 10:30:00,41.25,41.47,41.09,41.17,248796.0,32.5178,32.6912,32.3917,32.4547,248796.0
2015-08-26 11:00:00,41.17,41.31,41.03,41.1,117395.0,32.4547,32.5651,32.3444,32.3995,117395.0
2015-08-26 11:30:00,41.11,41.17,40.79,41.02,88609.0,32.4074,32.4547,32.1552,32.3365,88609.0
2015-08-26 12:00:00,41.01,41.01,40.8,40.83,65157.0,32.3286,32.3286,32.1631,32.1867,65157.0
2015-08-26 12:30:00,40.82,40.86,40.63,40.86,106943.0,32.1788,32.2104,32.029,32.2104,106943.0
2015-08-26 13:00:00,40.84,41.13,40.79,41.13,251288.0,32.1946,32.4232,32.1552,32.4232,251288.0
2015-08-26 13:30:00,41.13,41.29,40.94,41.13,134159.0,32.4232,32.5493,32.2734,32.4232,134159.0
2015-08-26 14:00:00,41.13,41.19,40.88,41.0,112350.0,32.4232,32.4705,32.2261,32.3207,112350.0
2015-08-26 14:30:00,41.01,41.36,40.93,41.22,151306.0,32.3286,32.6045,32.2655,32.4941,151306.0
2015-08-26 15:00:00,41.21,41.49,41.1,41.3,219976.0,32.4863,32.707,32.3995,32.5572,219976.0
2015-08-26 15:30:00,41.3,41.63,41.27,41.59,627129.0,32.5572,32.8173,32.5336,32.7858,627129.0
2015-08-27 09:30:00,42.23,42.96,42.23,42.54,183369.0,33.2903,33.8658,33.2903,33.5347,183369.0
2015-08-27 10:00:00,42.52,42.69,42.42,42.6,180964.0,33.5189,33.653,33.4401,33.582,180964.0
2015-08-27 10:30:00,42.62,42.85,42.49,42.81,209133.0,33.5978,33.7791,33.4953,33.7476,209133.0
2015-08-27 11:00:00,42.82,43.07,42.71,42.76,146512.0,33.7554,33.9525,33.6687,33.7081,146512.0
2015-08-27 11:30:00,42.77,42.9,42.62,42.84,136519.0,33.716,33.8185,33.5978,33.7712,136519.0
2015-08-27 12:00:00,42.84,43.14,42.84,43.08,158871.0,33.7712,34.0077,33.7712,33.9604,158871.0
2015-08-27 12:30:00,43.09,43.1,42.9,43.05,173110.0,33.9683,33.9762,33.8185,33.9367,173110.0
2015-08-27 13:00:00,43.04,43.15,42.98,43.06,178341.0,33.9289,34.0156,33.8816,33.9446,178341.0
2015-08-27 13:30:00,43.04,43.17,42.99,43.09,176104.0,33.9289,34.0313,33.8895,33.9683,176104.0
2015-08-27 14:00:00,43.09,43.22,42.76,42.81,163374.0,33.9683,34.0708,33.7081,33.7476,163374.0
2015-08-27 14:30:00,42.82,42.99,42.37,42.41,177665.0,33.7554,33.8895,33.4007,33.4322,177665.0
2015-08-27 15:00:00,42.4,42.79,42.19,42.77,324896.0,33.4243,33.7318,33.2588,33.716,324896.0
2015-08-27 15:30:00,42.77,43.18,42.7,43.14,939539.0,33.716,34.0392,33.6608,34.0077,939539.0
2015-08-28 09:30:00,42.97,43.37,42.24,43.22,259108.0,33.8737,34.189,33.2982,34.0708,259108.0
2015-08-28 10:00:00,43.25,43.53,43.18,43.44,256645.0,34.0944,34.3151,34.0392,34.2442,256645.0
2015-08-28 10:30:00,43.45,43.55,43.11,43.17,152179.0,34.2521,34.3309,33.984,34.0313,152179.0
2015-08-28 11:00:00,43.16,43.42,43.09,43.4,107960.0,34.0235,34.2284,33.9683,34.2127,107960.0
2015-08-28 11:30:00,43.38,43.49,43.11,43.16,94695.0,34.1969,34.2836,33.984,34.0235,94695.0
2015-08-28 12:00:00,43.16,43.43,43.09,43.43,64275.0,34.0235,34.2363,33.9683,34.2363,64275.0
2015-08-28 12:30:00,43.43,43.62,43.31,43.51,68774.0,34.2363,34.3861,34.1417,34.2994,68774.0
2015-08-28 13:00:00,43.5,43.57,43.28,43.28,72781.0,34.2915,34.3467,34.1181,34.1181,72781.0
2015-08-28 13:30:00,43.27,43.39,43.08,43.32,69961.0,34.1102,34.2048,33.9604,34.1496,69961.0
2015-08-28 14:00:00,43.31,43.47,43.12,43.2,132201.0,34.1417,34.2678,33.9919,34.055,132201.0
2015-08-28 14:30:00,43.21,43.22,43.03,43.1,144987.0,34.0629,34.0708,33.921,33.9762,144987.0
2015-08-28 15:00:00,43.11,43.22,43.03,43.2,191980.0,33.984,34.0708,33.921,34.055,191980.0
2015-08-28 15:30:00,43.19,43.34,42.99,43.3,346462.0,34.0471,34.1654,33.8895,34.1338,346462.0
2015-08-31 09:30:00,43.01,43.17,42.55,42.75,122273.0,33.9052,34.0313,33.5426,33.7003,122273.0
2015-08-31 10:00:00,42.77,43.12,42.66,43.09,144434.0,33.716,33.9919,33.6293,33.9683,144434.0
2015-08-31 10:30:00,43.1,43.2,42.86,42.87,112412.0,33.9762,34.055,33.787,33.7949,112412.0
2015-08-31 11:00:00,42.86,43.12,42.77,43.11,67703.0,33.787,33.9919,33.716,33.984,67703.0
2015-08-31 11:30:00,43.11,43.33,42.99,43.18,107878.0,33.984,34.1575,33.8895,34.0392,107878.0
2015-08-31 12:00:00,43.18,43.29,43.14,43.23,167472.0,34.0392,34.1259,34.0077,34.0786,167472.0
2015-08-31 12:30:00,43.25,43.36,43.21,43.26,70954.0,34.0944,34.1811,34.0629,34.1023,70954.0
2015-08-31 13:00:00,43.28,43.42,43.25,43.33,77940.0,34.1181,34.2284,34.0944,34.1575,77940.0
2015-08-31 13:30:00,43.34,43.37,43.22,43.36,85499.0,34.1654,34.189,34.0708,34.1811,85499.0
2015-08-31 14:00:00,43.37,43.4,43.13,43.27,87813.0,34.189,34.2127,33.9998,34.1102,87813.0
2015-08-31 14:30:00,43.26,43.32,43.08,43.17,96992.0,34.1023,34.1496,33.9604,34.0313,96992.0
2015-08-31 15:00:00,43.17,43.3,43.11,43.12,154584.0,34.0313,34.1338,33.984,33.9919,154584.0
2015-08-31 15:30:00,43.12,43.39,43.09,43.27,445966.0,33.9919,34.2048,33.9683,34.1102,445966.0
2015-09-01 09:30:00,42.05,42.54,42.05,42.46,251087.0,33.1484,33.5347,33.1484,33.4716,251087.0
2015-09-01 10:00:00,42.46,42.49,42.19,42.47,198548.0,33.4716,33.4953,33.2588,33.4795,198548.0
2015-09-01 10:30:00,42.46,42.65,42.29,42.4,79023.0,33.4716,33.6214,33.3376,33.4243,79023.0
2015-09-01 11:00:00,42.4,42.86,42.34,42.69,114112.0,33.4243,33.787,33.377,33.653,114112.0
2015-09-01 11:30:00,42.68,42.7,42.5,42.53,65187.0,33.6451,33.6608,33.5032,33.5268,65187.0
2015-09-01 12:00:00,42.54,42.65,42.39,42.47,56024.0,33.5347,33.6214,33.4165,33.4795,56024.0
2015-09-01 12:30:00,42.43,42.58,42.31,42.32,50244.0,33.448,33.5662,33.3534,33.3613,50244.0
2015-09-01 13:00:00,42.31,42.58,42.3,42.51,72710.0,33.3534,33.5662,33.3455,33.5111,72710.0
2015-09-01 13:30:00,42.49,42.56,42.35,42.52,73447.0,33.4953,33.5505,33.3849,33.5189,73447.0
2015-09-01 14:00:00,42.53,42.54,42.34,42.35,112721.0,33.5268,33.5347,33.377,33.3849,112721.0
2015-09-01 14:30:00,42.34,42.48,42.2,42.27,142891.0,33.377,33.4874,33.2667,33.3219,142891.0
2015-09-01 15:00:00,42.29,42.31,41.97,41.98,187683.0,33.3376,33.3534,33.0854,33.0933,187683.0
2015-09-01 15:30:00,41.98,42.16,41.67,42.04,377887.0,33.0933,33.2352,32.8489,33.1406,377887.0
2015-09-02 09:30:00,42.78,42.85,42.26,42.58,139609.0,33.7239,33.7791,33.314,33.5662,139609.0
2015-09-02 10:00:00,42.56,42.67,42.39,42.39,98910.0,33.5505,33.6372,33.4165,33.4165,98910.0
2015-09-02 10:30:00,42.36,42.46,42.11,42.26,70328.0,33.3928,33.4716,33.1957,33.314,70328.0
2015-09-02 11:00:00,42.29,42.57,42.27,42.46,60980.0,33.3376,33.5584,33.3219,33.4716,60980.0
2015-09-02 11:30:00,42.48,42.48,42.13,42.28,44679.0,33.4874,33.4874,33.2115,33.3298,44679.0
2015-09-02 12:00:00,42.27,42.39,42.16,42.37,42055.0,33.3219,33.4165,33.2352,33.4007,42055.0
2015-09-02 12:30:00,42.39,42.61,42.38,42.54,56387.0,33.4165,33.5899,33.4086,33.5347,56387.0
2015-09-02 13:00:00,42.53,42.58,42.39,42.53,46206.0,33.5268,33.5662,33.4165,33.5268,46206.0
2015-09-02 13:30:00,42.52,42.52,42.35,42.39,44498.0,33.5189,33.5189,33.3849,33.4165,44498.0
2015-09-02 14:00:00,42.4,42.6,42.33,42.52,91261.0,33.4243,33.582,33.3692,33.5189,91261.0
2015-09-02 14:30:00,42.52,42.63,42.39,42.55,74196.0,33.5189,33.6057,33.4165,33.5426,74196.0
2015-09-02 15:00:00,42.56,42.62,42.37,42.53,75433.0,33.5505,33.5978,33.4007,33.5268,75433.0
2015-09-02 15:30:00,42.53,42.81,42.5,42.81,392869.0,33.5268,33.7476,33.5032,33.7476,392869.0
2015-09-03 09:30:00,43.33,44.37,43.08,44.36,285304.0,34.1575,34.9773,33.9604,34.9694,285304.0
2015-09-03 10:00:00,44.35,44.54,44.15,44.42,229106.0,34.9616,35.1113,34.8039,35.0167,229106.0
2015-09-03 10:30:00,44.42,44.48,44.2,44.28,155312.0,35.0167,35.064,34.8433,34.9064,155312.0
2015-09-03 11:00:00,44.28,44.29,43.97,44.0,199631.0,34.9064,34.9143,34.662,34.6856,199631.0
2015-09-03 11:30:00,44.0,44.05,43.83,43.89,113285.0,34.6856,34.7251,34.5516,34.5989,113285.0
2015-09-03 12:00:00,43.88,43.93,43.65,43.69,94008.0,34.591,34.6305,34.4097,34.4413,94008.0
2015-09-03 12:30:00,43.68,43.68,43.39,43.42,120393.0,34.4334,34.4334,34.2048,34.2284,120393.0
2015-09-03 13:00:00,43.41,43.45,43.15,43.41,123113.0,34.2205,34.2521,34.0156,34.2205,123113.0
2015-09-03 13:30:00,43.41,43.42,43.19,43.19,96877.0,34.2205,34.2284,34.0471,34.0471,96877.0
2015-09-03 14:00:00,43.19,43.27,42.9,42.99,526383.0,34.0471,34.1102,33.8185,33.8895,526383.0
2015-09-03 14:30:00,42.99,43.31,42.93,43.17,271250.0,33.8895,34.1417,33.8422,34.0313,271250.0
2015-09-03 15:00:00,43.19,43.22,43.0,43.06,256133.0,34.0471,34.0708,33.8973,33.9446,256133.0
2015-09-03 15:30:00,43.05,43.19,42.86,42.88,941354.0,33.9367,34.0471,33.787,33.8027,941354.0
2015-09-04 09:30:00,42.49,42.57,42.0,42.11,194923.0,33.4953,33.5584,33.109,33.1957,194923.0
2015-09-04 10:00:00,42.11,42.31,41.9,42.1,415584.0,33.1957,33.3534,33.0302,33.1879,415584.0
2015-09-04 10:30:00,42.1,42.16,41.84,41.92,136355.0,33.1879,33.2352,32.9829,33.046,136355.0
2015-09-04 11:00:00,41.93,41.99,41.72,41.79,120135.0,33.0538,33.1011,32.8883,32.9435,120135.0
2015-09-04 11:30:00,41.78,41.9,41.68,41.8,94052.0,32.9356,33.0302,32.8568,32.9514,94052.0
2015-09-04 12:00:00,41.8,41.87,41.67,41.7,80275.0,32.9514,33.0065,32.8489,32.8725,80275.0
2015-09-04 12:30:00,41.71,41.84,41.65,41.83,102438.0,32.8804,32.9829,32.8331,32.975,102438.0
2015-09-04 13:00:00,41.83,41.91,41.76,41.89,145686.0,32.975,33.0381,32.9198,33.0223,145686.0
2015-09-04 13:30:00,41.88,41.94,41.83,41.87,121665.0,33.0144,33.0617,32.975,33.0065,121665.0
2015-09-04 14:00:00,41.87,41.95,41.68,41.74,274681.0,33.0065,33.0696,32.8568,32.9041,274681.0
2015-09-04 14:30:00,41.74,41.8,41.64,41.72,168021.0,32.9041,32.9514,32.8252,32.8883,168021.0
2015-09-04 15:00:00,41.72,41.8,41.6,41.7,231664.0,32.8883,32.9514,32.7937,32.8725,231664.0
2015-09-04 15:30:00,41.7,41.89,41.65,41.68,886572.0,32.8725,33.0223,32.8331,32.8568,886572.0
2015-09-08 09:30:00,43.03,43.03,41.92,42.0,515993.0,33.921,33.921,33.046,33.109,515993.0
2015-09-08 10:00:00,42.0,42.59,41.86,42.58,288559.0,33.109,33.5741,32.9987,33.5662,288559.0
2015-09-08 10:30:00,42.59,42.6,41.82,41.87,506898.0,33.5741,33.582,32.9671,33.0065,506898.0
2015-09-08 11:00:00,41.89,41.9,41.78,41.88,412344.0,33.0223,33.0302,32.9356,33.0144,412344.0
2015-09-08 11:30:00,41.88,41.89,41.77,41.88,205056.0,33.0144,33.0223,32.9277,33.0144,205056.0
2015-09-08 12:00:00,41.87,42.33,41.85,42.33,198544.0,33.0065,33.3692,32.9908,33.3692,198544.0
2015-09-08 12:30:00,42.32,42.34,41.98,42.0,198752.0,33.3613,33.377,33.0933,33.109,198752.0
2015-09-08 13:00:00,42.0,42.02,41.94,41.99,310443.0,33.109,33.1248,33.0617,33.1011,310443.0
2015-09-08 13:30:00,41.99,42.34,41.96,42.31,207637.0,33.1011,33.377,33.0775,33.3534,207637.0
2015-09-08 14:00:00,42.32,42.76,42.31,42.73,374880.0,33.3613,33.7081,33.3534,33.6845,374880.0
2015-09-08 14:30:00,42.74,42.82,42.47,42.54,481350.0,33.6924,33.7554,33.4795,33.5347,481350.0
2015-09-08 15:00:00,42.55,42.63,42.48,42.61,327209.0,33.5426,33.6057,33.4874,33.5899,327209.0
2015-09-08 15:30:00,42.62,42.78,42.52,42.54,1009776.0,33.5978,33.7239,33.5189,33.5347,1009776.0
2015-09-09 09:30:00,43.31,43.36,42.79,42.8,481095.0,34.1417,34.1811,33.7318,33.7397,481095.0
2015-09-09 10:00:00,42.79,43.07,42.71,42.97,174772.0,33.7318,33.9525,33.6687,33.8737,174772.0
2015-09-09 10:30:00,42.97,42.99,42.52,42.59,113327.0,33.8737,33.8895,33.5189,33.5741,113327.0
2015-09-09 11:00:00,42.58,42.65,42.18,42.26,307079.0,33.5662,33.6214,33.2509,33.314,307079.0
2015-09-09 11:30:00,42.27,42.32,42.14,42.29,165611.0,33.3219,33.3613,33.2194,33.3376,165611.0
2015-09-09 12:00:00,42.29,42.35,42.22,42.33,172206.0,33.3376,33.3849,33.2825,33.3692,172206.0
2015-09-09 12:30:00,42.34,42.35,42.28,42.33,219212.0,33.377,33.3849,33.3298,33.3692,219212.0
2015-09-09 13:00:00,42.33,42.35,42.28,42.28,178905.0,33.3692,33.3849,33.3298,33.3298,178905.0
2015-09-09 13:30:00,42.27,42.27,41.51,41.55,394922.0,33.3219,33.3219,32.7228,32.7543,394922.0
2015-09-09 14:00:00,41.55,41.83,41.5,41.77,417672.0,32.7543,32.975,32.7149,32.9277,417672.0
2015-09-09 14:30:00,41.77,42.12,41.75,42.06,142365.0,32.9277,33.2036,32.9119,33.1563,142365.0
2015-09-09 15:00:00,42.06,42.27,41.91,41.95,303623.0,33.1563,33.3219,33.0381,33.0696,303623.0
2015-09-09 15:30:00,41.96,41.96,41.54,41.55,1260267.0,33.0775,33.0775,32.7464,32.7543,1260267.0
2015-09-10 09:30:00,41.51,41.84,41.5,41.51,232371.0,32.7228,32.9829,32.7149,32.7228,232371.0
2015-09-10 10:00:00,41.55,41.69,41.46,41.63,161108.0,32.7543,32.8646,32.6833,32.8173,161108.0
2015-09-10 10:30:00,41.65,41.97,41.64,41.86,191089.0,32.8331,33.0854,32.8252,32.9987,191089.0
2015-09-10 11:00:00,41.86,41.9,41.66,41.78,110161.0,32.9987,33.0302,32.841,32.9356,110161.0
2015-09-10 11:30:00,41.79,42.04,41.77,41.97,113980.0,32.9435,33.1406,32.9277,33.0854,113980.0
2015-09-10 12:00:00,41.97,42.15,41.91,42.03,81528.0,33.0854,33.2273,33.0381,33.1327,81528.0
2015-09-10 12:30:00,42.01,42.2,41.99,42.13,90710.0,33.1169,33.2667,33.1011,33.2115,90710.0
2015-09-10 13:00:00,42.13,42.26,42.07,42.24,114052.0,33.2115,33.314,33.1642,33.2982,114052.0
2015-09-10 13:30:00,42.24,42.33,42.17,42.2,111053.0,33.2982,33.3692,33.243,33.2667,111053.0
2015-09-10 14:00:00,42.21,42.26,41.99,41.99,138790.0,33.2746,33.314,33.1011,33.1011,138790.0
2015-09-10 14:30:00,41.99,42.03,41.79,41.8,176103.0,33.1011,33.1327,32.9435,32.9514,176103.0
2015-09-10 15:00:00,41.8,41.84,41.66,41.72,250646.0,32.9514,32.9829,32.841,32.8883,250646.0
2015-09-10 15:30:00,41.71,41.96,41.62,41.83,891258.0,32.8804,33.0775,32.8095,32.975,891258.0
2015-09-11 09:30:00,41.8,41.95,41.61,41.64,117998.0,32.9514,33.0696,32.8016,32.8252,117998.0
2015-09-11 10:00:00,41.65,41.83,41.57,41.73,119332.0,32.8331,32.975,32.7701,32.8962,119332.0
2015-09-11 10:30:00,41.72,41.83,41.68,41.71,110008.0,32.8883,32.975,32.8568,32.8804,110008.0
2015-09-11 11:00:00,41.72,41.83,41.66,41.83,65023.0,32.8883,32.975,32.841,32.975,65023.0
2015-09-11 11:30:00,41.82,41.98,41.7,41.92,64270.0,32.9671,33.0933,32.8725,33.046,64270.0
2015-09-11 12:00:00,41.91,42.03,41.82,41.87,45938.0,33.0381,33.1327,32.9671,33.0065,45938.0
2015-09-11 12:30:00,41.88,41.92,41.73,41.79,67110.0,33.0144,33.046,32.8962,32.9435,67110.0
2015-09-11 13:00:00,41.8,41.83,41.73,41.75,75786.0,32.9514,32.975,32.8962,32.9119,75786.0
2015-09-11 13:30:00,41.74,41.84,41.65,41.81,52679.0,32.9041,32.9829,32.8331,32.9592,52679.0
2015-09-11 14:00:00,41.81,41.87,41.71,41.77,50989.0,32.9592,33.0065,32.8804,32.9277,50989.0
2015-09-11 14:30:00,41.78,41.93,41.78,41.87,51111.0,32.9356,33.0538,32.9356,33.0065,51111.0
2015-09-11 15:00:00,41.88,42.04,41.87,41.97,100721.0,33.0144,33.1406,33.0065,33.0854,100721.0
2015-09-11 15:30:00,41.97,42.12,41.95,42.1,276951.0,33.0854,33.2036,33.0696,33.1879,276951.0
2015-09-14 09:30:00,41.95,42.0,40.72,41.0,269855.0,33.0696,33.109,32.1,32.3207,269855.0
2015-09-14 10:00:00,41.03,41.35,40.92,40.92,163692.0,32.3444,32.5966,32.2576,32.2576,163692.0
2015-09-14 10:30:00,40.94,41.2,40.85,41.2,156652.0,32.2734,32.4784,32.2025,32.4784,156652.0
2015-09-14 11:00:00,41.18,41.27,40.92,40.93,100613.0,32.4626,32.5336,32.2576,32.2655,100613.0
2015-09-14 11:30:00,40.91,41.01,40.8,40.93,97543.0,32.2498,32.3286,32.1631,32.2655,97543.0
2015-09-14 12:00:00,40.93,40.95,40.73,40.76,91390.0,32.2655,32.2813,32.1079,32.1315,91390.0
2015-09-14 12:30:00,40.76,40.82,40.65,40.67,100583.0,32.1315,32.1788,32.0448,32.0606,100583.0
2015-09-14 13:00:00,40.67,40.69,40.54,40.62,127495.0,32.0606,32.0763,31.9581,32.0212,127495.0
2015-09-14 13:30:00,40.61,40.66,40.5,40.55,153385.0,32.0133,32.0527,31.9266,31.966,153385.0
2015-09-14 14:00:00,40.55,40.66,40.5,40.54,188911.0,31.966,32.0527,31.9266,31.9581,188911.0
2015-09-14 14:30:00,40.55,40.63,40.5,40.59,142585.0,31.966,32.029,31.9266,31.9975,142585.0
2015-09-14 15:00:00,40.58,40.73,40.52,40.68,191880.0,31.9896,32.1079,31.9423,32.0685,191880.0
2015-09-14 15:30:00,40.67,40.76,40.63,40.72,335044.0,32.0606,32.1315,32.029,32.1,335044.0
2015-09-15 09:30:00,40.81,40.91,40.65,40.77,171354.0,32.1709,32.2498,32.0448,32.1394,171354.0
2015-09-15 10:00:00,40.81,40.82,40.63,40.63,153928.0,32.1709,32.1788,32.029,32.029,153928.0
2015-09-15 10:30:00,40.64,40.88,40.63,40.79,149014.0,32.0369,32.2261,32.029,32.1552,149014.0
2015-09-15 11:00:00,40.79,40.83,40.69,40.8,110224.0,32.1552,32.1867,32.0763,32.1631,110224.0
2015-09-15 11:30:00,40.8,40.9,40.74,40.77,124281.0,32.1631,32.2419,32.1158,32.1394,124281.0
2015-09-15 12:00:00,40.77,40.89,40.75,40.81,140165.0,32.1394,32.234,32.1236,32.1709,140165.0
2015-09-15 12:30:00,40.8,40.81,40.45,40.51,239667.0,32.1631,32.1709,31.8871,31.9344,239667.0
2015-09-15 13:00:00,40.51,40.7,40.49,40.62,130565.0,31.9344,32.0842,31.9187,32.0212,130565.0
2015-09-15 13:30:00,40.62,40.79,40.62,40.71,110372.0,32.0212,32.1552,32.0212,32.0921,110372.0
2015-09-15 14:00:00,40.7,40.83,40.7,40.8,89067.0,32.0842,32.1867,32.0842,32.1631,89067.0
2015-09-15 14:30:00,40.79,40.87,40.74,40.86,109049.0,32.1552,32.2182,32.1158,32.2104,109049.0
2015-09-15 15:00:00,40.87,40.97,40.87,40.97,144478.0,32.2182,32.2971,32.2182,32.2971,144478.0
2015-09-15 15:30:00,40.97,41.03,40.86,40.9,398046.0,32.2971,32.3444,32.2104,32.2419,398046.0
2015-09-16 09:30:00,41.5,41.67,41.27,41.32,365170.0,32.7149,32.8489,32.5336,32.573,365170.0
2015-09-16 10:00:00,41.34,41.8,41.32,41.77,97650.0,32.5887,32.9514,32.573,32.9277,97650.0
2015-09-16 10:30:00,41.77,41.82,41.65,41.74,121946.0,32.9277,32.9671,32.8331,32.9041,121946.0
2015-09-16 11:00:00,41.74,42.19,41.74,42.16,144202.0,32.9041,33.2588,32.9041,33.2352,144202.0
2015-09-16 11:30:00,42.15,42.16,41.91,41.91,123400.0,33.2273,33.2352,33.0381,33.0381,123400.0
2015-09-16 12:00:00,41.91,41.92,41.75,41.76,93309.0,33.0381,33.046,32.9119,32.9198,93309.0
2015-09-16 12:30:00,41.77,41.83,41.69,41.74,58211.0,32.9277,32.975,32.8646,32.9041,58211.0
2015-09-16 13:00:00,41.73,41.84,41.46,41.49,79025.0,32.8962,32.9829,32.6833,32.707,79025.0
2015-09-16 13:30:00,41.5,41.61,41.45,41.54,94267.0,32.7149,32.8016,32.6755,32.7464,94267.0
2015-09-16 14:00:00,41.53,41.55,41.39,41.44,105866.0,32.7385,32.7543,32.6282,32.6676,105866.0
2015-09-16 14:30:00,41.44,41.61,41.41,41.57,153493.0,32.6676,32.8016,32.6439,32.7701,153493.0
2015-09-16 15:00:00,41.57,41.68,41.54,41.66,176873.0,32.7701,32.8568,32.7464,32.841,176873.0
2015-09-16 15:30:00,41.67,41.79,41.6,41.62,405340.0,32.8489,32.9435,32.7937,32.8095,405340.0
2015-09-17 09:30:00,41.59,42.01,41.16,41.18,156047.0,32.7858,33.1169,32.4468,32.4626,156047.0
2015-09-17 10:00:00,41.15,41.44,41.13,41.41,99544.0,32.439,32.6676,32.4232,32.6439,99544.0
2015-09-17 10:30:00,41.4,41.41,41.21,41.38,68345.0,32.636,32.6439,32.4863,32.6203,68345.0
2015-09-17 11:00:00,41.38,41.56,41.38,41.56,77129.0,32.6203,32.7622,32.6203,32.7622,77129.0
2015-09-17 11:30:00,41.57,41.58,41.44,41.48,79410.0,32.7701,32.7779,32.6676,32.6991,79410.0
2015-09-17 12:00:00,41.48,41.67,41.45,41.67,93800.0,32.6991,32.8489,32.6755,32.8489,93800.0
2015-09-17 12:30:00,41.67,41.69,41.59,41.6,134501.0,32.8489,32.8646,32.7858,32.7937,134501.0
2015-09-17 13:00:00,41.59,41.75,41.53,41.7,89891.0,32.7858,32.9119,32.7385,32.8725,89891.0
2015-09-17 13:30:00,41.71,41.84,41.71,41.75,110998.0,32.8804,32.9829,32.8804,32.9119,110998.0
2015-09-17 14:00:00,41.73,41.91,41.4,41.6,130877.0,32.8962,33.0381,32.636,32.7937,130877.0
2015-09-17 14:30:00,41.58,42.2,41.58,42.09,135450.0,32.7779,33.2667,32.7779,33.18,135450.0
2015-09-17 15:00:00,42.09,42.14,41.25,41.45,255923.0,33.18,33.2194,32.5178,32.6755,255923.0
2015-09-17 15:30:00,41.44,41.57,41.24,41.34,423727.0,32.6676,32.7701,32.5099,32.5887,423727.0
2015-09-18 09:30:00,40.76,40.86,40.26,40.42,557690.0,32.1315,32.2104,31.7374,31.8635,557690.0
2015-09-18 10:00:00,40.44,40.65,40.36,40.54,113015.0,31.8793,32.0448,31.8162,31.9581,113015.0
2015-09-18 10:30:00,40.52,40.7,40.4,40.68,74682.0,31.9423,32.0842,31.8477,32.0685,74682.0
2015-09-18 11:00:00,40.68,40.77,40.6,40.6,68681.0,32.0685,32.1394,32.0054,32.0054,68681.0
2015-09-18 11:30:00,40.6,40.79,40.56,40.67,54916.0,32.0054,32.1552,31.9739,32.0606,54916.0
2015-09-18 12:00:00,40.66,40.7,40.39,40.46,64269.0,32.0527,32.0842,31.8398,31.895,64269.0
2015-09-18 12:30:00,40.45,40.45,40.32,40.39,72709.0,31.8871,31.8871,31.7847,31.8398,72709.0
2015-09-18 13:00:00,40.39,40.46,40.26,40.31,109859.0,31.8398,31.895,31.7374,31.7768,109859.0
2015-09-18 13:30:00,40.31,40.33,40.06,40.1,130683.0,31.7768,31.7925,31.5797,31.6112,130683.0
2015-09-18 14:00:00,40.08,40.22,40.06,40.16,126526.0,31.5955,31.7058,31.5797,31.6585,126526.0
2015-09-18 14:30:00,40.17,40.26,40.07,40.24,163221.0,31.6664,31.7374,31.5876,31.7216,163221.0
2015-09-18 15:00:00,40.23,40.26,40.02,40.04,206967.0,31.7137,31.7374,31.5482,31.5639,206967.0
2015-09-18 15:30:00,40.03,40.28,40.02,40.26,431660.0,31.5561,31.7531,31.5482,31.7374,431660.0
2015-09-21 09:30:00,40.4,40.59,39.86,40.01,297595.0,31.8477,31.9975,31.422,31.5403,297595.0
2015-09-21 10:00:00,40.03,40.32,39.93,40.21,193358.0,31.5561,31.7847,31.4772,31.6979,193358.0
2015-09-21 10:30:00,40.2,40.44,40.2,40.4,123576.0,31.6901,31.8793,31.6901,31.8477,123576.0
2015-09-21 11:00:00,40.41,40.49,40.39,40.43,116760.0,31.8556,31.9187,31.8398,31.8714,116760.0
2015-09-21 11:30:00,40.44,40.44,40.22,40.31,102037.0,31.8793,31.8793,31.7058,31.7768,102037.0
2015-09-21 12:00:00,40.32,40.37,40.21,40.36,77300.0,31.7847,31.8241,31.6979,31.8162,77300.0
2015-09-21 12:30:00,40.35,40.36,40.07,40.14,105989.0,31.8083,31.8162,31.5876,31.6428,105989.0
2015-09-21 13:00:00,40.13,40.31,40.1,40.28,101165.0,31.6349,31.7768,31.6112,31.7531,101165.0
2015-09-21 13:30:00,40.29,40.33,40.13,40.17,102153.0,31.761,31.7925,31.6349,31.6664,102153.0
2015-09-21 14:00:00,40.16,40.28,40.15,40.21,121352.0,31.6585,31.7531,31.6507,31.6979,121352.0
2015-09-21 14:30:00,40.2,40.41,40.14,40.38,167289.0,31.6901,31.8556,31.6428,31.832,167289.0
2015-09-21 15:00:00,40.39,40.4,40.27,40.3,194200.0,31.8398,31.8477,31.7452,31.7689,194200.0
2015-09-21 15:30:00,40.3,40.32,40.16,40.26,466876.0,31.7689,31.7847,31.6585,31.7374,466876.0
2015-09-22 09:30:00,39.49,39.78,39.31,39.6,409840.0,31.1304,31.359,30.9885,31.2171,409840.0
2015-09-22 10:00:00,39.6,39.67,39.21,39.27,170123.0,31.2171,31.2723,30.9096,30.9569,170123.0
2015-09-22 10:30:00,39.26,39.27,38.91,39.08,185271.0,30.9491,30.9569,30.6731,30.8072,185271.0
2015-09-22 11:00:00,39.08,39.15,38.92,38.94,105329.0,30.8072,30.8623,30.681,30.6968,105329.0
2015-09-22 11:30:00,38.94,39.02,38.83,38.93,122473.0,30.6968,30.7599,30.6101,30.6889,122473.0
2015-09-22 12:00:00,38.92,39.11,38.89,38.93,92321.0,30.681,30.8308,30.6574,30.6889,92321.0
2015-09-22 12:30:00,38.92,38.98,38.8,38.82,92969.0,30.681,30.7283,30.5864,30.6022,92969.0
2015-09-22 13:00:00,38.81,38.93,38.73,38.75,83768.0,30.5943,30.6889,30.5312,30.547,83768.0
2015-09-22 13:30:00,38.75,39.0,38.72,39.0,104470.0,30.547,30.7441,30.5234,30.7441,104470.0
2015-09-22 14:00:00,38.99,39.04,38.93,38.99,121883.0,30.7362,30.7756,30.6889,30.7362,121883.0
2015-09-22 14:30:00,38.98,39.09,38.91,38.98,111577.0,30.7283,30.815,30.6731,30.7283,111577.0
2015-09-22 15:00:00,38.97,39.12,38.92,39.11,129349.0,30.7204,30.8387,30.681,30.8308,129349.0
2015-09-22 15:30:00,39.12,39.26,39.08,39.11,444232.0,30.8387,30.9491,30.8072,30.8308,444232.0
2015-09-23 09:30:00,39.32,39.4,38.86,38.97,196250.0,30.9964,31.0594,30.6337,30.7204,196250.0
2015-09-23 10:00:00,38.97,39.11,38.92,39.02,94680.0,30.7204,30.8308,30.681,30.7599,94680.0
2015-09-23 10:30:00,39.03,39.15,38.92,38.95,121120.0,30.7677,30.8623,30.681,30.7047,121120.0
2015-09-23 11:00:00,38.95,38.98,38.7,38.72,74502.0,30.7047,30.7283,30.5076,30.5234,74502.0
2015-09-23 11:30:00,38.72,38.72,38.5,38.5,98710.0,30.5234,30.5234,30.3499,30.3499,98710.0
2015-09-23 12:00:00,38.51,38.58,38.36,38.56,118897.0,30.3578,30.413,30.2396,30.3972,118897.0
2015-09-23 12:30:00,38.55,38.63,38.53,38.58,60679.0,30.3894,30.4524,30.3736,30.413,60679.0
2015-09-23 13:00:00,38.58,38.68,38.45,38.47,63639.0,30.413,30.4918,30.3105,30.3263,63639.0
2015-09-23 13:30:00,38.47,38.73,38.46,38.62,95446.0,30.3263,30.5312,30.3184,30.4445,95446.0
2015-09-23 14:00:00,38.62,38.76,38.61,38.63,86652.0,30.4445,30.5549,30.4367,30.4524,86652.0
2015-09-23 14:30:00,38.62,38.67,38.51,38.56,159942.0,30.4445,30.484,30.3578,30.3972,159942.0
2015-09-23 15:00:00,38.56,38.57,38.45,38.48,195305.0,30.3972,30.4051,30.3105,30.3342,195305.0
2015-09-23 15:30:00,38.48,38.5,38.39,38.45,284615.0,30.3342,30.3499,30.2632,30.3105,284615.0
2015-09-24 09:30:00,38.17,38.37,38.01,38.37,201335.0,30.0898,30.2475,29.9637,30.2475,201335.0
2015-09-24 10:00:00,38.37,38.85,38.28,38.32,214349.0,30.2475,30.6258,30.1765,30.208,214349.0
2015-09-24 10:30:00,38.31,38.51,38.15,38.23,195898.0,30.2002,30.3578,30.074,30.1371,195898.0
2015-09-24 11:00:00,38.24,38.27,38.08,38.15,142277.0,30.145,30.1686,30.0188,30.074,142277.0
2015-09-24 11:30:00,38.16,38.28,38.15,38.26,213881.0,30.0819,30.1765,30.074,30.1607,213881.0
2015-09-24 12:00:00,38.26,38.3,38.13,38.21,228369.0,30.1607,30.1923,30.0583,30.1213,228369.0
2015-09-24 12:30:00,38.22,38.35,38.05,38.07,164135.0,30.1292,30.2317,29.9952,30.011,164135.0
2015-09-24 13:00:00,38.07,38.1,37.97,38.07,228000.0,30.011,30.0346,29.9321,30.011,228000.0
2015-09-24 13:30:00,38.07,38.3,38.05,38.26,173324.0,30.011,30.1923,29.9952,30.1607,173324.0
2015-09-24 14:00:00,38.26,38.45,38.17,38.41,351695.0,30.1607,30.3105,30.0898,30.279,351695.0
2015-09-24 14:30:00,38.42,38.85,38.41,38.77,205451.0,30.2869,30.6258,30.279,30.5628,205451.0
2015-09-24 15:00:00,38.77,38.83,38.58,38.78,364124.0,30.5628,30.6101,30.413,30.5707,364124.0
2015-09-24 15:30:00,38.78,38.81,38.54,38.64,633146.0,30.5707,30.5943,30.3815,30.4603,633146.0
2015-09-25 09:30:00,39.06,39.25,38.8,39.07,304203.0,30.7914,30.9412,30.5864,30.7993,304203.0
2015-09-25 10:00:00,39.09,39.13,38.9,38.93,262624.0,30.815,30.8466,30.6653,30.6889,262624.0
2015-09-25 10:30:00,38.94,39.12,38.92,39.06,204646.0,30.6968,30.8387,30.681,30.7914,204646.0
2015-09-25 11:00:00,39.06,39.06,38.65,38.68,173837.0,30.7914,30.7914,30.4682,30.4918,173837.0
2015-09-25 11:30:00,38.68,38.68,38.5,38.57,125761.0,30.4918,30.4918,30.3499,30.4051,125761.0
2015-09-25 12:00:00,38.57,38.58,38.4,38.41,100237.0,30.4051,30.413,30.2711,30.279,100237.0
2015-09-25 12:30:00,38.41,38.46,38.4,38.42,108561.0,30.279,30.3184,30.2711,30.2869,108561.0
2015-09-25 13:00:00,38.42,38.65,38.42,38.53,115097.0,30.2869,30.4682,30.2869,30.3736,115097.0
2015-09-25 13:30:00,38.53,38.66,38.5,38.62,125774.0,30.3736,30.4761,30.3499,30.4445,125774.0
2015-09-25 14:00:00,38.61,38.66,38.39,38.46,114877.0,30.4367,30.4761,30.2632,30.3184,114877.0
2015-09-25 14:30:00,38.45,38.53,38.3,38.49,134323.0,30.3105,30.3736,30.1923,30.3421,134323.0
2015-09-25 15:00:00,38.49,38.54,38.28,38.47,156073.0,30.3421,30.3815,30.1765,30.3263,156073.0
2015-09-25 15:30:00,38.46,38.58,38.41,38.52,358571.0,30.3184,30.413,30.279,30.3657,358571.0
2015-09-28 09:30:00,37.73,37.77,37.18,37.35,341100.0,30.0424,30.0742,29.6044,29.7398,341100.0
2015-09-28 10:00:00,37.34,37.41,36.97,37.2,242533.0,29.7318,29.7876,29.4372,29.6204,242533.0
2015-09-28 10:30:00,37.2,37.31,37.07,37.26,115204.0,29.6204,29.708,29.5169,29.6681,115204.0
2015-09-28 11:00:00,37.24,37.39,37.11,37.14,501700.0,29.6522,29.7717,29.5487,29.5726,501700.0
2015-09-28 11:30:00,37.15,37.16,36.94,36.99,117313.0,29.5806,29.5885,29.4133,29.4532,117313.0
2015-09-28 12:00:00,36.98,36.99,36.8,36.83,147536.0,29.4452,29.4532,29.3019,29.3258,147536.0
2015-09-28 12:30:00,36.83,36.86,36.76,36.8,150651.0,29.3258,29.3496,29.27,29.3019,150651.0
2015-09-28 13:00:00,36.79,36.9,36.76,36.8,184438.0,29.2939,29.3815,29.27,29.3019,184438.0
2015-09-28 13:30:00,36.8,37.08,36.79,37.05,119835.0,29.3019,29.5248,29.2939,29.5009,119835.0
2015-09-28 14:00:00,37.05,37.08,36.92,37.08,109044.0,29.5009,29.5248,29.3974,29.5248,109044.0
2015-09-28 14:30:00,37.08,37.09,36.97,36.99,113586.0,29.5248,29.5328,29.4372,29.4532,113586.0
2015-09-28 15:00:00,36.99,37.08,36.97,37.04,200656.0,29.4532,29.5248,29.4372,29.493,200656.0
2015-09-28 15:30:00,37.04,37.19,36.98,37.03,477116.0,29.493,29.6124,29.4452,29.485,477116.0
2015-09-29 09:30:00,37.16,37.2,36.77,37.0,314001.0,29.5885,29.6204,29.278,29.4611,314001.0
2015-09-29 10:00:00,37.0,37.4,36.97,37.35,388154.0,29.4611,29.7796,29.4372,29.7398,388154.0
2015-09-29 10:30:00,37.41,37.57,37.16,37.3,293522.0,29.7876,29.915,29.5885,29.7,293522.0
2015-09-29 11:00:00,37.3,37.35,37.14,37.26,116301.0,29.7,29.7398,29.5726,29.6681,116301.0
2015-09-29 11:30:00,37.26,37.3,37.12,37.12,76242.0,29.6681,29.7,29.5567,29.5567,76242.0
2015-09-29 12:00:00,37.11,37.29,37.03,37.27,110704.0,29.5487,29.692,29.485,29.6761,110704.0
2015-09-29 12:30:00,37.28,37.31,37.1,37.14,76332.0,29.6841,29.708,29.5407,29.5726,76332.0
2015-09-29 13:00:00,37.14,37.18,37.08,37.17,181677.0,29.5726,29.6044,29.5248,29.5965,181677.0
2015-09-29 13:30:00,37.18,37.35,37.18,37.33,128960.0,29.6044,29.7398,29.6044,29.7239,128960.0
2015-09-29 14:00:00,37.32,37.35,37.26,37.33,133232.0,29.7159,29.7398,29.6681,29.7239,133232.0
2015-09-29 14:30:00,37.32,37.34,37.04,37.04,172312.0,29.7159,29.7318,29.493,29.493,172312.0
2015-09-29 15:00:00,37.04,37.06,36.87,36.95,305285.0,29.493,29.5089,29.3576,29.4213,305285.0
2015-09-29 15:30:00,36.95,37.21,36.95,37.15,418547.0,29.4213,29.6283,29.4213,29.5806,418547.0
2015-09-30 09:30:00,37.71,37.75,37.46,37.73,217865.0,30.0265,30.0583,29.8274,30.0424,217865.0
2015-09-30 10:00:00,37.74,37.89,37.7,37.73,133999.0,30.0503,30.1698,30.0185,30.0424,133999.0
2015-09-30 10:30:00,37.73,37.78,37.54,37.58,89226.0,30.0424,30.0822,29.8911,29.9229,89226.0
2015-09-30 11:00:00,37.57,37.63,37.38,37.45,129048.0,29.915,29.9628,29.7637,29.8194,129048.0
2015-09-30 11:30:00,37.45,37.46,37.23,37.32,91283.0,29.8194,29.8274,29.6443,29.7159,91283.0
2015-09-30 12:00:00,37.33,37.35,37.2,37.34,111136.0,29.7239,29.7398,29.6204,29.7318,111136.0
2015-09-30 12:30:00,37.33,37.37,37.02,37.15,109042.0,29.7239,29.7557,29.477,29.5806,109042.0
2015-09-30 13:00:00,37.16,37.23,37.11,37.15,83450.0,29.5885,29.6443,29.5487,29.5806,83450.0
2015-09-30 13:30:00,37.16,37.35,37.11,37.34,85207.0,29.5885,29.7398,29.5487,29.7318,85207.0
2015-09-30 14:00:00,37.33,37.37,37.28,37.34,127161.0,29.7239,29.7557,29.6841,29.7318,127161.0
2015-09-30 14:30:00,37.36,37.36,37.26,37.34,119910.0,29.7478,29.7478,29.6681,29.7318,119910.0
2015-09-30 15:00:00,37.35,37.44,37.28,37.44,199212.0,29.7398,29.8115,29.6841,29.8115,199212.0
2015-09-30 15:30:00,37.44,37.6,37.43,37.55,396187.0,29.8115,29.9389,29.8035,29.8991,396187.0
2015-10-01 09:30:00,37.81,38.08,37.65,37.65,203332.0,30.1061,30.3211,29.9787,29.9787,203332.0
2015-10-01 10:00:00,37.65,37.71,37.43,37.53,227658.0,29.9787,30.0265,29.8035,29.8831,227658.0
2015-10-01 10:30:00,37.54,37.58,37.31,37.34,151916.0,29.8911,29.9229,29.708,29.7318,151916.0
2015-10-01 11:00:00,37.34,37.53,37.27,37.51,124717.0,29.7318,29.8831,29.6761,29.8672,124717.0
2015-10-01 11:30:00,37.51,37.53,37.25,37.34,148900.0,29.8672,29.8831,29.6602,29.7318,148900.0
2015-10-01 12:00:00,37.33,37.55,37.24,37.51,111463.0,29.7239,29.8991,29.6522,29.8672,111463.0
2015-10-01 12:30:00,37.51,37.56,37.4,37.51,86636.0,29.8672,29.907,29.7796,29.8672,86636.0
2015-10-01 13:00:00,37.5,37.54,37.4,37.49,80848.0,29.8592,29.8911,29.7796,29.8513,80848.0
2015-10-01 13:30:00,37.5,37.57,37.47,37.55,180545.0,29.8592,29.915,29.8354,29.8991,180545.0
2015-10-01 14:00:00,37.56,37.74,37.51,37.65,188048.0,29.907,30.0503,29.8672,29.9787,188048.0
2015-10-01 14:30:00,37.65,37.66,37.54,37.63,132457.0,29.9787,29.9866,29.8911,29.9628,132457.0
2015-10-01 15:00:00,37.63,37.63,37.46,37.52,203008.0,29.9628,29.9628,29.8274,29.8752,203008.0
2015-10-01 15:30:00,37.51,37.61,37.42,37.6,548882.0,29.8672,29.9468,29.7955,29.9389,548882.0
2015-10-02 09:30:00,37.29,37.74,36.97,37.28,230613.0,29.692,30.0503,29.4372,29.6841,230613.0
2015-10-02 10:00:00,37.27,37.41,37.1,37.29,174009.0,29.6761,29.7876,29.5407,29.692,174009.0
2015-10-02 10:30:00,37.29,37.54,37.28,37.54,97147.0,29.692,29.8911,29.6841,29.8911,97147.0
2015-10-02 11:00:00,37.54,37.72,37.46,37.58,98278.0,29.8911,30.0344,29.8274,29.9229,98278.0
2015-10-02 11:30:00,37.59,37.8,37.51,37.68,414006.0,29.9309,30.0981,29.8672,30.0026,414006.0
2015-10-02 12:00:00,37.68,37.71,37.6,37.61,260071.0,30.0026,30.0265,29.9389,29.9468,260071.0
2015-10-02 12:30:00,37.61,37.86,37.54,37.85,180682.0,29.9468,30.1459,29.8911,30.1379,180682.0
2015-10-02 13:00:00,37.85,38.09,37.84,37.94,158631.0,30.1379,30.329,30.13,30.2096,158631.0
2015-10-02 13:30:00,37.95,38.0,37.81,37.84,115039.0,30.2176,30.2574,30.1061,30.13,115039.0
2015-10-02 14:00:00,37.84,38.02,37.83,38.0,172081.0,30.13,30.2733,30.122,30.2574,172081.0
2015-10-02 14:30:00,38.0,38.01,37.89,37.92,169996.0,30.2574,30.2653,30.1698,30.1937,169996.0
2015-10-02 15:00:00,37.92,38.05,37.88,37.99,339277.0,30.1937,30.2972,30.1618,30.2494,339277.0
2015-10-02 15:30:00,38.0,38.05,37.9,38.0,975773.0,30.2574,30.2972,30.1777,30.2574,975773.0
2015-10-05 09:30:00,38.72,39.06,38.68,38.89,493063.0,30.8307,31.1014,30.7988,30.966,493063.0
2015-10-05 10:00:00,38.9,39.25,38.81,39.22,255480.0,30.974,31.2527,30.9023,31.2288,255480.0
2015-10-05 10:30:00,39.22,39.39,39.08,39.19,217232.0,31.2288,31.3641,31.1173,31.2049,217232.0
2015-10-05 11:00:00,39.18,39.47,39.17,39.44,183952.0,31.1969,31.4278,31.189,31.404,183952.0
2015-10-05 11:30:00,39.44,39.66,39.41,39.65,150496.0,31.404,31.5791,31.3801,31.5712,150496.0
2015-10-05 12:00:00,39.66,39.72,39.57,39.7,130066.0,31.5791,31.6269,31.5075,31.611,130066.0
2015-10-05 12:30:00,39.71,39.8,39.59,39.73,143039.0,31.6189,31.6906,31.5234,31.6349,143039.0
2015-10-05 13:00:00,39.74,39.75,39.62,39.7,112811.0,31.6428,31.6508,31.5473,31.611,112811.0
2015-10-05 13:30:00,39.69,39.76,39.64,39.69,117605.0,31.603,31.6588,31.5632,31.603,117605.0
2015-10-05 14:00:00,39.7,39.71,39.55,39.63,215613.0,31.611,31.6189,31.4915,31.5552,215613.0
2015-10-05 14:30:00,39.63,39.82,39.62,39.8,145035.0,31.5552,31.7065,31.5473,31.6906,145035.0
2015-10-05 15:00:00,39.8,39.89,39.75,39.78,199110.0,31.6906,31.7623,31.6508,31.6747,199110.0
2015-10-05 15:30:00,39.78,39.84,39.66,39.82,493140.0,31.6747,31.7225,31.5791,31.7065,493140.0
2015-10-06 09:30:00,39.9,39.9,39.49,39.57,488931.0,31.7702,31.7702,31.4438,31.5075,488931.0
2015-10-06 10:00:00,39.58,39.75,38.97,39.05,451701.0,31.5154,31.6508,31.0297,31.0934,451701.0
2015-10-06 10:30:00,39.08,39.37,39.02,39.23,333071.0,31.1173,31.3482,31.0695,31.2367,333071.0
2015-10-06 11:00:00,39.24,39.82,39.24,39.82,254395.0,31.2447,31.7065,31.2447,31.7065,254395.0
2015-10-06 11:30:00,39.82,39.84,39.54,39.6,276784.0,31.7065,31.7225,31.4836,31.5314,276784.0
2015-10-06 12:00:00,39.59,39.89,39.59,39.84,151054.0,31.5234,31.7623,31.5234,31.7225,151054.0
2015-10-06 12:30:00,39.84,39.86,39.67,39.76,217431.0,31.7225,31.7384,31.5871,31.6588,217431.0
2015-10-06 13:00:00,39.75,39.81,39.75,39.8,272421.0,31.6508,31.6986,31.6508,31.6906,272421.0
2015-10-06 13:30:00,39.79,39.79,39.56,39.67,172180.0,31.6826,31.6826,31.4995,31.5871,172180.0
2015-10-06 14:00:00,39.65,39.97,39.64,39.97,194374.0,31.5712,31.826,31.5632,31.826,194374.0
2015-10-06 14:30:00,39.97,40.04,39.88,39.93,152576.0,31.826,31.8817,31.7543,31.7941,152576.0
2015-10-06 15:00:00,39.94,39.96,39.83,39.86,250832.0,31.8021,31.818,31.7145,31.7384,250832.0
2015-10-06 15:30:00,39.86,39.96,39.85,39.93,514471.0,31.7384,31.818,31.7304,31.7941,514471.0
2015-10-07 09:30:00,40.65,41.1,40.56,40.59,333254.0,32.3674,32.7257,32.2958,32.3196,333254.0
2015-10-07 10:00:00,40.59,40.63,40.47,40.61,226844.0,32.3196,32.3515,32.2241,32.3356,226844.0
2015-10-07 10:30:00,40.6,40.62,40.07,40.18,147870.0,32.3276,32.3435,31.9056,31.9932,147870.0
2015-10-07 11:00:00,40.18,40.19,39.63,39.67,152035.0,31.9932,32.0011,31.5552,31.5871,152035.0
2015-10-07 11:30:00,39.65,39.78,39.32,39.75,303431.0,31.5712,31.6747,31.3084,31.6508,303431.0
2015-10-07 12:00:00,39.75,39.94,39.67,39.72,150637.0,31.6508,31.8021,31.5871,31.6269,150637.0
2015-10-07 12:30:00,39.72,40.02,39.67,39.95,164526.0,31.6269,31.8658,31.5871,31.81,164526.0
2015-10-07 13:00:00,39.95,40.27,39.95,40.22,154183.0,31.81,32.0648,31.81,32.025,154183.0
2015-10-07 13:30:00,40.23,40.51,40.23,40.46,140193.0,32.033,32.2559,32.033,32.2161,140193.0
2015-10-07 14:00:00,40.46,40.56,40.29,40.31,185375.0,32.2161,32.2958,32.0808,32.0967,185375.0
2015-10-07 14:30:00,40.32,40.41,40.2,40.28,150434.0,32.1047,32.1763,32.0091,32.0728,150434.0
2015-10-07 15:00:00,40.28,40.44,40.24,40.37,205479.0,32.0728,32.2002,32.041,32.1445,205479.0
2015-10-07 15:30:00,40.38,40.59,40.37,40.57,405636.0,32.1524,32.3196,32.1445,32.3037,405636.0
2015-10-08 09:30:00,40.46,41.08,40.39,40.99,243127.0,32.2161,32.7098,32.1604,32.6381,243127.0
2015-10-08 10:00:00,40.99,41.05,40.55,40.57,87345.0,32.6381,32.6859,32.2878,32.3037,87345.0
2015-10-08 10:30:00,40.57,40.77,40.55,40.7,82207.0,32.3037,32.463,32.2878,32.4072,82207.0
2015-10-08 11:00:00,40.69,40.81,40.54,40.79,75513.0,32.3993,32.4948,32.2798,32.4789,75513.0
2015-10-08 11:30:00,40.8,41.02,40.8,40.95,85554.0,32.4869,32.662,32.4869,32.6063,85554.0
2015-10-08 12:00:00,40.95,41.05,40.95,40.95,75745.0,32.6063,32.6859,32.6063,32.6063,75745.0
2015-10-08 12:30:00,40.95,41.09,40.85,40.9,100162.0,32.6063,32.7178,32.5267,32.5665,100162.0
2015-10-08 13:00:00,40.9,41.05,40.9,40.99,71180.0,32.5665,32.6859,32.5665,32.6381,71180.0
2015-10-08 13:30:00,40.99,41.09,40.99,41.0,84382.0,32.6381,32.7178,32.6381,32.6461,84382.0
2015-10-08 14:00:00,41.0,41.08,40.88,41.04,216170.0,32.6461,32.7098,32.5506,32.678,216170.0
2015-10-08 14:30:00,41.04,41.28,41.04,41.25,128053.0,32.678,32.8691,32.678,32.8452,128053.0
2015-10-08 15:00:00,41.25,41.47,41.24,41.27,219642.0,32.8452,33.0203,32.8372,32.8611,219642.0
2015-10-08 15:30:00,41.27,41.3,41.15,41.27,321445.0,32.8611,32.885,32.7655,32.8611,321445.0
2015-10-09 09:30:00,41.42,41.94,41.32,41.66,254684.0,32.9805,33.3946,32.9009,33.1716,254684.0
2015-10-09 10:00:00,41.65,41.66,41.2,41.2,124525.0,33.1637,33.1716,32.8054,32.8054,124525.0
2015-10-09 10:30:00,41.21,41.4,41.13,41.4,69851.0,32.8133,32.9646,32.7496,32.9646,69851.0
2015-10-09 11:00:00,41.41,41.43,41.23,41.43,66452.0,32.9726,32.9885,32.8292,32.9885,66452.0
2015-10-09 11:30:00,41.43,41.43,41.27,41.35,60589.0,32.9885,32.9885,32.8611,32.9248,60589.0
2015-10-09 12:00:00,41.35,41.43,41.27,41.41,67272.0,32.9248,32.9885,32.8611,32.9726,67272.0
2015-10-09 12:30:00,41.41,41.43,41.27,41.39,61995.0,32.9726,32.9885,32.8611,32.9566,61995.0
2015-10-09 13:00:00,41.38,41.47,41.33,41.42,92983.0,32.9487,33.0203,32.9089,32.9805,92983.0
2015-10-09 13:30:00,41.41,41.51,41.33,41.46,67301.0,32.9726,33.0522,32.9089,33.0124,67301.0
2015-10-09 14:00:00,41.46,41.51,41.36,41.49,96826.0,33.0124,33.0522,32.9328,33.0363,96826.0
2015-10-09 14:30:00,41.49,41.5,41.43,41.46,70936.0,33.0363,33.0442,32.9885,33.0124,70936.0
2015-10-09 15:00:00,41.46,41.46,41.36,41.42,150474.0,33.0124,33.0124,32.9328,32.9805,150474.0
2015-10-09 15:30:00,41.43,41.54,41.43,41.47,298140.0,32.9885,33.0761,32.9885,33.0203,298140.0
2015-10-12 09:30:00,41.61,41.61,41.13,41.37,147696.0,33.1318,33.1318,32.7496,32.9407,147696.0
2015-10-12 10:00:00,41.34,41.51,41.09,41.26,90025.0,32.9168,33.0522,32.7178,32.8531,90025.0
2015-10-12 10:30:00,41.27,41.4,41.1,41.1,50129.0,32.8611,32.9646,32.7257,32.7257,50129.0
2015-10-12 11:00:00,41.13,41.36,41.12,41.32,74786.0,32.7496,32.9328,32.7417,32.9009,74786.0
2015-10-12 11:30:00,41.31,41.38,41.02,41.05,84575.0,32.8929,32.9487,32.662,32.6859,84575.0
2015-10-12 12:00:00,41.04,41.15,40.95,41.13,48980.0,32.678,32.7655,32.6063,32.7496,48980.0
2015-10-12 12:30:00,41.13,41.16,40.99,41.13,71012.0,32.7496,32.7735,32.6381,32.7496,71012.0
2015-10-12 13:00:00,41.13,41.13,41.01,41.09,51482.0,32.7496,32.7496,32.6541,32.7178,51482.0
2015-10-12 13:30:00,41.1,41.21,41.07,41.19,52736.0,32.7257,32.8133,32.7018,32.7974,52736.0
2015-10-12 14:00:00,41.2,41.26,41.19,41.22,56356.0,32.8054,32.8531,32.7974,32.8213,56356.0
2015-10-12 14:30:00,41.21,41.21,41.12,41.2,52931.0,32.8133,32.8133,32.7417,32.8054,52931.0
2015-10-12 15:00:00,41.2,41.24,41.15,41.15,90488.0,32.8054,32.8372,32.7655,32.7655,90488.0
2015-10-12 15:30:00,41.16,41.3,41.16,41.29,374582.0,32.7735,32.885,32.7735,32.877,374582.0
2015-10-13 09:30:00,40.79,41.47,40.62,41.45,166596.0,32.4789,33.0203,32.3435,33.0044,166596.0
2015-10-13 10:00:00,41.45,41.88,41.41,41.83,128076.0,33.0044,33.3468,32.9726,33.307,128076.0
2015-10-13 10:30:00,41.86,41.95,41.76,41.91,95578.0,33.3309,33.4025,33.2513,33.3707,95578.0
2015-10-13 11:00:00,41.89,42.0,41.84,41.84,111679.0,33.3548,33.4424,33.315,33.315,111679.0
2015-10-13 11:30:00,41.83,41.87,41.73,41.83,56336.0,33.307,33.3388,33.2274,33.307,56336.0
2015-10-13 12:00:00,41.82,41.93,41.76,41.92,96818.0,33.299,33.3866,33.2513,33.3787,96818.0
2015-10-13 12:30:00,41.92,41.94,41.6,41.61,91288.0,33.3787,33.3946,33.1239,33.1318,91288.0
2015-10-13 13:00:00,41.6,41.66,41.57,41.62,52497.0,33.1239,33.1716,33.1,33.1398,52497.0
2015-10-13 13:30:00,41.63,41.63,41.51,41.54,62059.0,33.1477,33.1477,33.0522,33.0761,62059.0
2015-10-13 14:00:00,41.54,41.7,41.5,41.54,80651.0,33.0761,33.2035,33.0442,33.0761,80651.0
2015-10-13 14:30:00,41.54,41.67,41.49,41.66,70200.0,33.0761,33.1796,33.0363,33.1716,70200.0
2015-10-13 15:00:00,41.66,41.66,41.36,41.4,141841.0,33.1716,33.1716,32.9328,32.9646,141841.0
2015-10-13 15:30:00,41.4,41.53,41.4,41.52,345844.0,32.9646,33.0681,32.9646,33.0602,345844.0
2015-10-14 09:30:00,41.75,42.08,41.48,41.96,179111.0,33.2433,33.5061,33.0283,33.4105,179111.0
2015-10-14 10:00:00,41.96,41.96,41.41,41.5,84731.0,33.4105,33.4105,32.9726,33.0442,84731.0
2015-10-14 10:30:00,41.5,41.62,41.21,41.47,168330.0,33.0442,33.1398,32.8133,33.0203,168330.0
2015-10-14 11:00:00,41.46,41.6,41.41,41.5,54566.0,33.0124,33.1239,32.9726,33.0442,54566.0
2015-10-14 11:30:00,41.49,41.67,41.44,41.65,46511.0,33.0363,33.1796,32.9965,33.1637,46511.0
2015-10-14 12:00:00,41.66,41.7,41.56,41.69,46655.0,33.1716,33.2035,33.092,33.1955,46655.0
2015-10-14 12:30:00,41.69,41.81,41.64,41.7,66868.0,33.1955,33.2911,33.1557,33.2035,66868.0
2015-10-14 13:00:00,41.7,41.82,41.68,41.74,61175.0,33.2035,33.299,33.1876,33.2353,61175.0
2015-10-14 13:30:00,41.74,41.8,41.7,41.78,65000.0,33.2353,33.2831,33.2035,33.2672,65000.0
2015-10-14 14:00:00,41.78,41.84,41.46,41.49,76017.0,33.2672,33.315,33.0124,33.0363,76017.0
2015-10-14 14:30:00,41.47,41.53,41.35,41.39,102181.0,33.0203,33.0681,32.9248,32.9566,102181.0
2015-10-14 15:00:00,41.4,41.55,41.4,41.49,96166.0,32.9646,33.084,32.9646,33.0363,96166.0
2015-10-14 15:30:00,41.5,41.61,41.47,41.51,347452.0,33.0442,33.1318,33.0203,33.0522,347452.0
2015-10-15 09:30:00,41.76,41.81,41.45,41.65,117563.0,33.2513,33.2911,33.0044,33.1637,117563.0
2015-10-15 10:00:00,41.68,42.08,41.67,42.01,127181.0,33.1876,33.5061,33.1796,33.4503,127181.0
2015-10-15 10:30:00,42.01,42.01,41.85,41.96,54603.0,33.4503,33.4503,33.3229,33.4105,54603.0
2015-10-15 11:00:00,41.95,41.99,41.8,41.81,80796.0,33.4025,33.4344,33.2831,33.2911,80796.0
2015-10-15 11:30:00,41.82,41.84,41.44,41.45,74091.0,33.299,33.315,32.9965,33.0044,74091.0
2015-10-15 12:00:00,41.44,41.76,41.43,41.75,55739.0,32.9965,33.2513,32.9885,33.2433,55739.0
2015-10-15 12:30:00,41.75,41.77,41.65,41.75,66976.0,33.2433,33.2592,33.1637,33.2433,66976.0
2015-10-15 13:00:00,41.74,41.86,41.73,41.85,45971.0,33.2353,33.3309,33.2274,33.3229,45971.0
2015-10-15 13:30:00,41.86,41.87,41.71,41.75,85155.0,33.3309,33.3388,33.2114,33.2433,85155.0
2015-10-15 14:00:00,41.75,41.97,41.75,41.9,48928.0,33.2433,33.4185,33.2433,33.3627,48928.0
2015-10-15 14:30:00,41.9,42.13,41.9,42.07,102405.0,33.3627,33.5459,33.3627,33.4981,102405.0
2015-10-15 15:00:00,42.07,42.21,42.06,42.19,153236.0,33.4981,33.6096,33.4901,33.5936,153236.0
2015-10-15 15:30:00,42.19,42.2,42.06,42.19,262744.0,33.5936,33.6016,33.4901,33.5936,262744.0
2015-10-16 09:30:00,42.4,42.4,41.79,41.93,193878.0,33.7608,33.7608,33.2751,33.3866,193878.0
2015-10-16 10:00:00,41.95,42.0,41.69,41.75,127070.0,33.4025,33.4424,33.1955,33.2433,127070.0
2015-10-16 10:30:00,41.75,41.89,41.69,41.69,116753.0,33.2433,33.3548,33.1955,33.1955,116753.0
2015-10-16 11:00:00,41.7,41.82,41.62,41.68,81241.0,33.2035,33.299,33.1398,33.1876,81241.0
2015-10-16 11:30:00,41.69,41.86,41.65,41.86,113014.0,33.1955,33.3309,33.1637,33.3309,113014.0
2015-10-16 12:00:00,41.85,41.86,41.75,41.75,102497.0,33.3229,33.3309,33.2433,33.2433,102497.0
2015-10-16 12:30:00,41.75,41.88,41.75,41.86,51340.0,33.2433,33.3468,33.2433,33.3309,51340.0
2015-10-16 13:00:00,41.86,41.89,41.79,41.81,65964.0,33.3309,33.3548,33.2751,33.2911,65964.0
2015-10-16 13:30:00,41.82,41.9,41.82,41.83,124926.0,33.299,33.3627,33.299,33.307,124926.0
2015-10-16 14:00:00,41.84,41.94,41.77,41.91,68900.0,33.315,33.3946,33.2592,33.3707,68900.0
2015-10-16 14:30:00,41.93,42.16,41.91,42.14,155438.0,33.3866,33.5698,33.3707,33.5538,155438.0
2015-10-16 15:00:00,42.15,42.2,42.03,42.04,246446.0,33.5618,33.6016,33.4662,33.4742,246446.0
2015-10-16 15:30:00,42.04,42.23,42.03,42.17,343359.0,33.4742,33.6255,33.4662,33.5777,343359.0
2015-10-19 09:30:00,41.78,41.85,41.2,41.43,161579.0,33.2672,33.3229,32.8054,32.9885,161579.0
2015-10-19 10:00:00,41.44,41.49,41.16,41.17,84789.0,32.9965,33.0363,32.7735,32.7815,84789.0
2015-10-19 10:30:00,41.17,41.29,41.07,41.1,86301.0,32.7815,32.877,32.7018,32.7257,86301.0
2015-10-19 11:00:00,41.12,41.24,41.01,41.19,86859.0,32.7417,32.8372,32.6541,32.7974,86859.0
2015-10-19 11:30:00,41.2,41.26,41.06,41.16,99088.0,32.8054,32.8531,32.6939,32.7735,99088.0
2015-10-19 12:00:00,41.16,41.21,40.95,40.96,157668.0,32.7735,32.8133,32.6063,32.6143,157668.0
2015-10-19 12:30:00,40.96,41.09,40.91,41.03,80126.0,32.6143,32.7178,32.5744,32.67,80126.0
2015-10-19 13:00:00,41.03,41.05,40.9,40.98,62430.0,32.67,32.6859,32.5665,32.6302,62430.0
2015-10-19 13:30:00,40.97,41.01,40.89,40.89,80331.0,32.6222,32.6541,32.5585,32.5585,80331.0
2015-10-19 14:00:00,40.9,41.05,40.83,40.97,76637.0,32.5665,32.6859,32.5107,32.6222,76637.0
2015-10-19 14:30:00,40.97,41.14,40.97,41.13,80368.0,32.6222,32.7576,32.6222,32.7496,80368.0
2015-10-19 15:00:00,41.12,41.17,41.03,41.07,117288.0,32.7417,32.7815,32.67,32.7018,117288.0
2015-10-19 15:30:00,41.08,41.14,41.0,41.12,304214.0,32.7098,32.7576,32.6461,32.7417,304214.0
2015-10-20 09:30:00,40.83,41.15,40.7,41.09,204722.0,32.5107,32.7655,32.4072,32.7178,204722.0
2015-10-20 10:00:00,41.1,41.36,40.99,41.33,132405.0,32.7257,32.9328,32.6381,32.9089,132405.0
2015-10-20 10:30:00,41.35,41.45,41.28,41.31,100864.0,32.9248,33.0044,32.8691,32.8929,100864.0
2015-10-20 11:00:00,41.31,41.32,40.93,40.96,106973.0,32.8929,32.9009,32.5904,32.6143,106973.0
2015-10-20 11:30:00,40.96,41.03,40.73,40.75,109142.0,32.6143,32.67,32.4311,32.447,109142.0
2015-10-20 12:00:00,40.75,40.91,40.65,40.78,125769.0,32.447,32.5744,32.3674,32.4709,125769.0
2015-10-20 12:30:00,40.79,40.9,40.71,40.86,92457.0,32.4789,32.5665,32.4152,32.5346,92457.0
2015-10-20 13:00:00,40.86,40.89,40.7,40.73,74802.0,32.5346,32.5585,32.4072,32.4311,74802.0
2015-10-20 13:30:00,40.74,40.79,40.69,40.76,135895.0,32.4391,32.4789,32.3993,32.455,135895.0
2015-10-20 14:00:00,40.76,40.93,40.73,40.92,94092.0,32.455,32.5904,32.4311,32.5824,94092.0
2015-10-20 14:30:00,40.92,41.02,40.87,41.0,79880.0,32.5824,32.662,32.5426,32.6461,79880.0
2015-10-20 15:00:00,40.99,41.14,40.97,41.12,137212.0,32.6381,32.7576,32.6222,32.7417,137212.0
2015-10-20 15:30:00,41.12,41.12,40.85,40.89,285835.0,32.7417,32.7417,32.5267,32.5585,285835.0
2015-10-21 09:30:00,40.98,41.11,40.6,40.7,92941.0,32.6302,32.7337,32.3276,32.4072,92941.0
2015-10-21 10:00:00,40.71,40.81,40.62,40.76,146228.0,32.4152,32.4948,32.3435,32.455,146228.0
2015-10-21 10:30:00,40.75,41.0,40.7,40.98,118565.0,32.447,32.6461,32.4072,32.6302,118565.0
2015-10-21 11:00:00,40.98,41.06,40.86,40.97,109426.0,32.6302,32.6939,32.5346,32.6222,109426.0
2015-10-21 11:30:00,40.97,41.09,40.93,40.96,93006.0,32.6222,32.7178,32.5904,32.6143,93006.0
2015-10-21 12:00:00,40.96,41.1,40.89,41.05,72144.0,32.6143,32.7257,32.5585,32.6859,72144.0
2015-10-21 12:30:00,41.05,41.28,41.01,41.14,87579.0,32.6859,32.8691,32.6541,32.7576,87579.0
2015-10-21 13:00:00,41.13,41.17,40.97,40.98,116426.0,32.7496,32.7815,32.6222,32.6302,116426.0
2015-10-21 13:30:00,40.97,41.03,40.92,40.95,111580.0,32.6222,32.67,32.5824,32.6063,111580.0
2015-10-21 14:00:00,40.94,40.94,40.72,40.74,98450.0,32.5983,32.5983,32.4232,32.4391,98450.0
2015-10-21 14:30:00,40.75,40.86,40.68,40.69,187390.0,32.447,32.5346,32.3913,32.3993,187390.0
2015-10-21 15:00:00,40.68,40.7,40.43,40.47,231646.0,32.3913,32.4072,32.1922,32.2241,231646.0
2015-10-21 15:30:00,40.48,40.48,40.21,40.3,540196.0,32.2321,32.2321,32.0171,32.0887,540196.0
2015-10-22 09:30:00,40.54,41.35,40.38,41.25,264296.0,32.2798,32.9248,32.1524,32.8452,264296.0
2015-10-22 10:00:00,41.25,41.67,40.96,41.6,179623.0,32.8452,33.1796,32.6143,33.1239,179623.0
2015-10-22 10:30:00,41.58,41.88,41.26,41.82,118921.0,33.1079,33.3468,32.8531,33.299,118921.0
2015-10-22 11:00:00,41.81,41.99,41.69,41.99,115281.0,33.2911,33.4344,33.1955,33.4344,115281.0
2015-10-22 11:30:00,41.98,42.27,41.94,42.24,138732.0,33.4264,33.6573,33.3946,33.6335,138732.0
2015-10-22 12:00:00,42.24,42.38,42.11,42.3,140828.0,33.6335,33.7449,33.5299,33.6812,140828.0
2015-10-22 12:30:00,42.29,42.54,42.29,42.49,139824.0,33.6733,33.8723,33.6733,33.8325,139824.0
2015-10-22 13:00:00,42.49,42.61,42.35,42.61,134550.0,33.8325,33.9281,33.721,33.9281,134550.0
2015-10-22 13:30:00,42.6,42.7,42.26,42.31,79449.0,33.9201,33.9997,33.6494,33.6892,79449.0
2015-10-22 14:00:00,42.28,42.37,42.04,42.37,107668.0,33.6653,33.737,33.4742,33.737,107668.0
2015-10-22 14:30:00,42.36,42.8,42.36,42.75,130686.0,33.729,34.0793,33.729,34.0395,130686.0
2015-10-22 15:00:00,42.75,42.8,42.5,42.77,191854.0,34.0395,34.0793,33.8405,34.0555,191854.0
2015-10-22 15:30:00,42.77,42.8,42.51,42.6,396455.0,34.0555,34.0793,33.8484,33.9201,396455.0
2015-10-23 09:30:00,43.01,43.5,42.75,43.37,547286.0,34.2466,34.6367,34.0395,34.5332,547286.0
2015-10-23 10:00:00,43.37,43.62,43.22,43.48,182240.0,34.5332,34.7323,34.4138,34.6208,182240.0
2015-10-23 10:30:00,43.49,43.72,43.42,43.52,135131.0,34.6288,34.8119,34.573,34.6526,135131.0
2015-10-23 11:00:00,43.52,43.7,43.36,43.37,136335.0,34.6526,34.796,34.5252,34.5332,136335.0
2015-10-23 11:30:00,43.37,43.38,42.98,43.18,119168.0,34.5332,34.5412,34.2227,34.3819,119168.0
2015-10-23 12:00:00,43.19,43.25,42.99,43.2,87826.0,34.3899,34.4377,34.2306,34.3978,87826.0
2015-10-23 12:30:00,43.2,43.35,43.2,43.31,72082.0,34.3978,34.5173,34.3978,34.4854,72082.0
2015-10-23 13:00:00,43.3,43.37,43.24,43.28,96560.0,34.4775,34.5332,34.4297,34.4615,96560.0
2015-10-23 13:30:00,43.27,43.4,43.27,43.28,116674.0,34.4536,34.5571,34.4536,34.4615,116674.0
2015-10-23 14:00:00,43.28,43.35,43.21,43.34,108080.0,34.4615,34.5173,34.4058,34.5093,108080.0
2015-10-23 14:30:00,43.34,43.66,43.34,43.51,196473.0,34.5093,34.7641,34.5093,34.6447,196473.0
2015-10-23 15:00:00,43.5,43.6,43.4,43.51,196676.0,34.6367,34.7163,34.5571,34.6447,196676.0
2015-10-23 15:30:00,43.51,43.57,43.46,43.5,358426.0,34.6447,34.6925,34.6049,34.6367,358426.0
2015-10-26 09:30:00,43.2,43.44,42.74,43.06,179410.0,34.3978,34.5889,34.0316,34.2864,179410.0
2015-10-26 10:00:00,43.03,43.13,42.76,42.82,121062.0,34.2625,34.3421,34.0475,34.0953,121062.0
2015-10-26 10:30:00,42.83,42.91,42.65,42.75,92466.0,34.1032,34.1669,33.9599,34.0395,92466.0
2015-10-26 11:00:00,42.74,42.87,42.7,42.74,68755.0,34.0316,34.1351,33.9997,34.0316,68755.0
2015-10-26 11:30:00,42.74,42.75,42.63,42.67,67899.0,34.0316,34.0395,33.944,33.9758,67899.0
2015-10-26 12:00:00,42.67,42.78,42.61,42.77,73723.0,33.9758,34.0634,33.9281,34.0555,73723.0
2015-10-26 12:30:00,42.77,42.87,42.67,42.79,67793.0,34.0555,34.1351,33.9758,34.0714,67793.0
2015-10-26 13:00:00,42.78,42.78,42.61,42.66,55350.0,34.0634,34.0634,33.9281,33.9679,55350.0
2015-10-26 13:30:00,42.67,42.72,42.52,42.54,55812.0,33.9758,34.0156,33.8564,33.8723,55812.0
2015-10-26 14:00:00,42.53,42.6,42.42,42.48,73548.0,33.8644,33.9201,33.7768,33.8245,73548.0
2015-10-26 14:30:00,42.49,42.51,42.36,42.38,66827.0,33.8325,33.8484,33.729,33.7449,66827.0
2015-10-26 15:00:00,42.38,42.43,42.31,42.35,152808.0,33.7449,33.7847,33.6892,33.721,152808.0
2015-10-26 15:30:00,42.34,42.43,42.28,42.37,319944.0,33.7131,33.7847,33.6653,33.737,319944.0
2015-10-27 09:30:00,42.3,42.57,42.09,42.4,312709.0,33.6812,33.8962,33.514,33.7608,312709.0
2015-10-27 10:00:00,42.42,42.61,42.28,42.43,76700.0,33.7768,33.9281,33.6653,33.7847,76700.0
2015-10-27 10:30:00,42.46,42.64,42.35,42.42,95648.0,33.8086,33.9519,33.721,33.7768,95648.0
2015-10-27 11:00:00,42.42,42.51,42.34,42.34,74537.0,33.7768,33.8484,33.7131,33.7131,74537.0
2015-10-27 11:30:00,42.34,42.34,42.1,42.15,79030.0,33.7131,33.7131,33.522,33.5618,79030.0
2015-10-27 12:00:00,42.15,42.22,41.99,42.01,100086.0,33.5618,33.6175,33.4344,33.4503,100086.0
2015-10-27 12:30:00,42.02,42.24,42.02,42.06,45103.0,33.4583,33.6335,33.4583,33.4901,45103.0
2015-10-27 13:00:00,42.06,42.06,41.84,41.92,71275.0,33.4901,33.4901,33.315,33.3787,71275.0
2015-10-27 13:30:00,41.92,42.03,41.9,41.92,92861.0,33.3787,33.4662,33.3627,33.3787,92861.0
2015-10-27 14:00:00,41.93,42.14,41.92,42.08,62852.0,33.3866,33.5538,33.3787,33.5061,62852.0
2015-10-27 14:30:00,42.08,42.15,41.99,42.14,83045.0,33.5061,33.5618,33.4344,33.5538,83045.0
2015-10-27 15:00:00,42.14,42.36,42.13,42.35,129295.0,33.5538,33.729,33.5459,33.721,129295.0
2015-10-27 15:30:00,42.35,42.4,42.25,42.38,351302.0,33.721,33.7608,33.6414,33.7449,351302.0
2015-10-28 09:30:00,42.39,42.45,42.1,42.34,259671.0,33.7529,33.8007,33.522,33.7131,259671.0
2015-10-28 10:00:00,42.35,42.78,42.35,42.54,144993.0,33.721,34.0634,33.721,33.8723,144993.0
2015-10-28 10:30:00,42.53,42.9,42.52,42.85,109420.0,33.8644,34.159,33.8564,34.1192,109420.0
2015-10-28 11:00:00,42.87,42.9,42.71,42.76,99276.0,34.1351,34.159,34.0077,34.0475,99276.0
2015-10-28 11:30:00,42.76,42.89,42.72,42.81,119356.0,34.0475,34.151,34.0156,34.0873,119356.0
2015-10-28 12:00:00,42.81,42.92,42.76,42.79,64964.0,34.0873,34.1749,34.0475,34.0714,64964.0
2015-10-28 12:30:00,42.8,42.81,42.68,42.77,43271.0,34.0793,34.0873,33.9838,34.0555,43271.0
2015-10-28 13:00:00,42.76,42.89,42.7,42.72,42095.0,34.0475,34.151,33.9997,34.0156,42095.0
2015-10-28 13:30:00,42.73,42.96,42.69,42.92,71659.0,34.0236,34.2067,33.9918,34.1749,71659.0
2015-10-28 14:00:00,42.95,42.95,42.04,42.31,155969.0,34.1988,34.1988,33.4742,33.6892,155969.0
2015-10-28 14:30:00,42.3,42.45,42.12,42.37,97117.0,33.6812,33.8007,33.5379,33.737,97117.0
2015-10-28 15:00:00,42.39,42.62,42.33,42.52,149380.0,33.7529,33.936,33.7051,33.8564,149380.0
2015-10-28 15:30:00,42.53,42.66,42.5,42.65,259050.0,33.8644,33.9679,33.8405,33.9599,259050.0
2015-10-29 09:30:00,42.3,42.65,42.29,42.45,133856.0,33.6812,33.9599,33.6733,33.8007,133856.0
2015-10-29 10:00:00,42.45,42.72,42.29,42.41,105508.0,33.8007,34.0156,33.6733,33.7688,105508.0
2015-10-29 10:30:00,42.44,42.53,42.25,42.38,59119.0,33.7927,33.8644,33.6414,33.7449,59119.0
2015-10-29 11:00:00,42.36,42.39,42.23,42.31,57564.0,33.729,33.7529,33.6255,33.6892,57564.0
2015-10-29 11:30:00,42.31,42.37,42.3,42.34,89765.0,33.6892,33.737,33.6812,33.7131,89765.0
2015-10-29 12:00:00,42.34,42.45,42.25,42.44,49184.0,33.7131,33.8007,33.6414,33.7927,49184.0
2015-10-29 12:30:00,42.46,42.47,42.36,42.4,54974.0,33.8086,33.8166,33.729,33.7608,54974.0
2015-10-29 13:00:00,42.39,42.46,42.35,42.4,60993.0,33.7529,33.8086,33.721,33.7608,60993.0
2015-10-29 13:30:00,42.4,42.41,42.15,42.16,53102.0,33.7608,33.7688,33.5618,33.5698,53102.0
2015-10-29 14:00:00,42.15,42.39,42.15,42.36,103180.0,33.5618,33.7529,33.5618,33.729,103180.0
2015-10-29 14:30:00,42.37,42.4,42.32,42.34,77234.0,33.737,33.7608,33.6971,33.7131,77234.0
2015-10-29 15:00:00,42.33,42.43,42.3,42.38,111588.0,33.7051,33.7847,33.6812,33.7449,111588.0
2015-10-29 15:30:00,42.39,42.44,42.3,42.33,368766.0,33.7529,33.7927,33.6812,33.7051,368766.0
2015-10-30 09:30:00,42.54,42.67,42.23,42.35,230941.0,33.8723,33.9758,33.6255,33.721,230941.0
2015-10-30 10:00:00,42.36,42.51,42.28,42.33,121222.0,33.729,33.8484,33.6653,33.7051,121222.0
2015-10-30 10:30:00,42.33,42.51,42.3,42.38,80081.0,33.7051,33.8484,33.6812,33.7449,80081.0
2015-10-30 11:00:00,42.38,42.43,42.25,42.31,58845.0,33.7449,33.7847,33.6414,33.6892,58845.0
2015-10-30 11:30:00,42.32,42.46,42.2,42.4,68069.0,33.6971,33.8086,33.6016,33.7608,68069.0
2015-10-30 12:00:00,42.41,42.56,42.41,42.52,74685.0,33.7688,33.8882,33.7688,33.8564,74685.0
2015-10-30 12:30:00,42.52,42.74,42.48,42.67,123506.0,33.8564,34.0316,33.8245,33.9758,123506.0
2015-10-30 13:00:00,42.68,42.7,42.56,42.63,84851.0,33.9838,33.9997,33.8882,33.944,84851.0
2015-10-30 13:30:00,42.63,42.72,42.52,42.52,143820.0,33.944,34.0156,33.8564,33.8564,143820.0
2015-10-30 14:00:00,42.51,42.56,42.32,42.33,135800.0,33.8484,33.8882,33.6971,33.7051,135800.0
2015-10-30 14:30:00,42.32,42.35,42.25,42.31,101682.0,33.6971,33.721,33.6414,33.6892,101682.0
2015-10-30 15:00:00,42.31,42.51,42.25,42.39,154132.0,33.6892,33.8484,33.6414,33.7529,154132.0
2015-10-30 15:30:00,42.39,42.57,42.32,42.33,537718.0,33.7529,33.8962,33.6971,33.7051,537718.0
2015-11-02 09:30:00,42.28,43.11,42.11,43.06,127384.0,33.6653,34.3262,33.5299,34.2864,127384.0
2015-11-02 10:00:00,43.07,43.47,43.01,43.4,152673.0,34.2943,34.6128,34.2466,34.5571,152673.0
2015-11-02 10:30:00,43.41,43.5,43.3,43.47,125807.0,34.5651,34.6367,34.4775,34.6128,125807.0
2015-11-02 11:00:00,43.46,43.85,43.44,43.85,215458.0,34.6049,34.9154,34.5889,34.9154,215458.0
2015-11-02 11:30:00,43.85,43.93,43.65,43.74,138203.0,34.9154,34.9791,34.7562,34.8278,138203.0
2015-11-02 12:00:00,43.73,43.78,43.61,43.77,76819.0,34.8199,34.8597,34.7243,34.8517,76819.0
2015-11-02 12:30:00,43.78,43.88,43.7,43.87,75178.0,34.8597,34.9393,34.796,34.9313,75178.0
2015-11-02 13:00:00,43.85,43.92,43.77,43.82,70406.0,34.9154,34.9711,34.8517,34.8915,70406.0
2015-11-02 13:30:00,43.81,43.81,43.71,43.81,63571.0,34.8836,34.8836,34.8039,34.8836,63571.0
2015-11-02 14:00:00,43.81,43.89,43.76,43.84,85128.0,34.8836,34.9473,34.8437,34.9074,85128.0
2015-11-02 14:30:00,43.83,43.92,43.77,43.9,92146.0,34.8995,34.9711,34.8517,34.9552,92146.0
2015-11-02 15:00:00,43.9,43.91,43.66,43.81,153220.0,34.9552,34.9632,34.7641,34.8836,153220.0
2015-11-02 15:30:00,43.81,43.86,43.52,43.54,351998.0,34.8836,34.9234,34.6526,34.6686,351998.0
2015-11-03 09:30:00,43.49,43.79,43.29,43.49,196561.0,34.6288,34.8676,34.4695,34.6288,196561.0
2015-11-03 10:00:00,43.5,43.71,43.49,43.66,136199.0,34.6367,34.8039,34.6288,34.7641,136199.0
2015-11-03 10:30:00,43.66,43.71,43.49,43.56,88340.0,34.7641,34.8039,34.6288,34.6845,88340.0
2015-11-03 11:00:00,43.56,43.65,43.35,43.52,105563.0,34.6845,34.7562,34.5173,34.6526,105563.0
2015-11-03 11:30:00,43.51,43.68,43.49,43.65,99141.0,34.6447,34.78,34.6288,34.7562,99141.0
2015-11-03 12:00:00,43.64,43.68,43.58,43.68,139407.0,34.7482,34.78,34.7004,34.78,139407.0
2015-11-03 12:30:00,43.68,43.83,43.67,43.83,111893.0,34.78,34.8995,34.7721,34.8995,111893.0
2015-11-03 13:00:00,43.83,43.87,43.68,43.74,41767.0,34.8995,34.9313,34.78,34.8278,41767.0
2015-11-03 13:30:00,43.74,43.78,43.63,43.77,75611.0,34.8278,34.8597,34.7402,34.8517,75611.0
2015-11-03 14:00:00,43.76,43.91,43.73,43.9,71503.0,34.8437,34.9632,34.8199,34.9552,71503.0
2015-11-03 14:30:00,43.9,43.92,43.75,43.76,203800.0,34.9552,34.9711,34.8358,34.8437,203800.0
2015-11-03 15:00:00,43.76,43.79,42.96,43.13,635417.0,34.8437,34.8676,34.2067,34.3421,635417.0
2015-11-03 15:30:00,43.12,43.44,43.09,43.38,764058.0,34.3341,34.5889,34.3103,34.5412,764058.0
2015-11-04 09:30:00,43.43,43.45,42.03,42.14,388471.0,34.581,34.5969,33.4662,33.5538,388471.0
2015-11-04 10:00:00,42.16,42.37,42.06,42.36,193672.0,33.5698,33.737,33.4901,33.729,193672.0
2015-11-04 10:30:00,42.38,42.4,42.06,42.18,245398.0,33.7449,33.7608,33.4901,33.5857,245398.0
2015-11-04 11:00:00,42.17,42.18,41.94,42.13,223467.0,33.5777,33.5857,33.3946,33.5459,223467.0
2015-11-04 11:30:00,42.13,42.23,42.04,42.19,103889.0,33.5459,33.6255,33.4742,33.5936,103889.0
2015-11-04 12:00:00,42.18,42.39,42.17,42.33,81615.0,33.5857,33.7529,33.5777,33.7051,81615.0
2015-11-04 12:30:00,42.32,42.49,42.2,42.47,86450.0,33.6971,33.8325,33.6016,33.8166,86450.0
2015-11-04 13:00:00,42.47,42.61,42.33,42.6,82855.0,33.8166,33.9281,33.7051,33.9201,82855.0
2015-11-04 13:30:00,42.6,42.79,42.57,42.76,100858.0,33.9201,34.0714,33.8962,34.0475,100858.0
2015-11-04 14:00:00,42.77,42.8,42.7,42.76,105819.0,34.0555,34.0793,33.9997,34.0475,105819.0
2015-11-04 14:30:00,42.77,42.94,42.75,42.9,141387.0,34.0555,34.1908,34.0395,34.159,141387.0
2015-11-04 15:00:00,42.91,42.92,42.62,42.74,124953.0,34.1669,34.1749,33.936,34.0316,124953.0
2015-11-04 15:30:00,42.73,42.75,42.66,42.73,220877.0,34.0236,34.0395,33.9679,34.0236,220877.0
2015-11-05 09:30:00,42.63,42.74,42.26,42.55,91640.0,33.944,34.0316,33.6494,33.8803,91640.0
2015-11-05 10:00:00,42.54,42.59,42.21,42.22,76809.0,33.8723,33.9121,33.6096,33.6175,76809.0
2015-11-05 10:30:00,42.22,42.27,42.0,42.26,101465.0,33.6175,33.6573,33.4424,33.6494,101465.0
2015-11-05 11:00:00,42.26,42.42,42.18,42.42,72996.0,33.6494,33.7768,33.5857,33.7768,72996.0
2015-11-05 11:30:00,42.41,42.53,42.33,42.41,104141.0,33.7688,33.8644,33.7051,33.7688,104141.0
2015-11-05 12:00:00,42.41,42.55,42.41,42.55,49118.0,33.7688,33.8803,33.7688,33.8803,49118.0
2015-11-05 12:30:00,42.57,42.69,42.52,42.66,40722.0,33.8962,33.9918,33.8564,33.9679,40722.0
2015-11-05 13:00:00,42.67,42.74,42.57,42.57,53638.0,33.9758,34.0316,33.8962,33.8962,53638.0
2015-11-05 13:30:00,42.56,42.63,42.55,42.6,62405.0,33.8882,33.944,33.8803,33.9201,62405.0
2015-11-05 14:00:00,42.61,42.62,42.39,42.41,83220.0,33.9281,33.936,33.7529,33.7688,83220.0
2015-11-05 14:30:00,42.4,42.42,42.25,42.32,110413.0,33.7608,33.7768,33.6414,33.6971,110413.0
2015-11-05 15:00:00,42.32,42.55,42.23,42.54,158857.0,33.6971,33.8803,33.6255,33.8723,158857.0
2015-11-05 15:30:00,42.53,42.53,42.27,42.28,393126.0,33.8644,33.8644,33.6573,33.6653,393126.0
2015-11-06 09:30:00,41.86,41.96,41.45,41.47,271971.0,33.3309,33.4105,33.0044,33.0203,271971.0
2015-11-06 10:00:00,41.47,41.58,41.33,41.58,108965.0,33.0203,33.1079,32.9089,33.1079,108965.0
2015-11-06 10:30:00,41.56,41.86,41.53,41.79,90631.0,33.092,33.3309,33.0681,33.2751,90631.0
2015-11-06 11:00:00,41.76,41.84,41.65,41.69,94171.0,33.2513,33.315,33.1637,33.1955,94171.0
2015-11-06 11:30:00,41.69,41.82,41.67,41.73,147274.0,33.1955,33.299,33.1796,33.2274,147274.0
2015-11-06 12:00:00,41.73,41.92,41.65,41.77,166204.0,33.2274,33.3787,33.1637,33.2592,166204.0
2015-11-06 12:30:00,41.77,42.01,41.75,42.0,80115.0,33.2592,33.4503,33.2433,33.4424,80115.0
2015-11-06 13:00:00,42.01,42.18,42.0,42.14,67353.0,33.4503,33.5857,33.4424,33.5538,67353.0
2015-11-06 13:30:00,42.14,42.18,42.02,42.08,69602.0,33.5538,33.5857,33.4583,33.5061,69602.0
2015-11-06 14:00:00,42.1,42.18,41.94,42.05,92378.0,33.522,33.5857,33.3946,33.4822,92378.0
2015-11-06 14:30:00,42.05,42.13,41.96,42.09,105354.0,33.4822,33.5459,33.4105,33.514,105354.0
2015-11-06 15:00:00,42.1,42.1,41.99,42.03,125977.0,33.522,33.522,33.4344,33.4662,125977.0
2015-11-06 15:30:00,42.04,42.13,42.03,42.1,302555.0,33.4742,33.5459,33.4662,33.522,302555.0
2015-11-09 09:30:00,42.09,42.21,41.77,41.82,99417.0,33.514,33.6096,33.2592,33.299,99417.0
2015-11-09 10:00:00,41.81,41.86,41.61,41.63,90243.0,33.2911,33.3309,33.1318,33.1477,90243.0
2015-11-09 10:30:00,41.64,41.86,41.6,41.81,101804.0,33.1557,33.3309,33.1239,33.2911,101804.0
2015-11-09 11:00:00,41.8,41.83,41.43,41.44,90227.0,33.2831,33.307,32.9885,32.9965,90227.0
2015-11-09 11:30:00,41.43,41.56,41.41,41.43,87081.0,32.9885,33.092,32.9726,32.9885,87081.0
2015-11-09 12:00:00,41.42,41.51,41.3,41.5,111911.0,32.9805,33.0522,32.885,33.0442,111911.0
2015-11-09 12:30:00,41.49,41.7,41.47,41.69,62946.0,33.0363,33.2035,33.0203,33.1955,62946.0
2015-11-09 13:00:00,41.69,41.72,41.48,41.57,78555.0,33.1955,33.2194,33.0283,33.1,78555.0
2015-11-09 13:30:00,41.57,41.72,41.55,41.67,72721.0,33.1,33.2194,33.084,33.1796,72721.0
2015-11-09 14:00:00,41.67,41.84,41.64,41.8,107295.0,33.1796,33.315,33.1557,33.2831,107295.0
2015-11-09 14:30:00,41.8,41.86,41.69,41.73,93053.0,33.2831,33.3309,33.1955,33.2274,93053.0
2015-11-09 15:00:00,41.72,41.73,41.58,41.63,170121.0,33.2194,33.2274,33.1079,33.1477,170121.0
2015-11-09 15:30:00,41.63,41.87,41.63,41.77,416899.0,33.1477,33.3388,33.1477,33.2592,416899.0
2015-11-10 09:30:00,41.5,41.75,41.41,41.5,91441.0,33.0442,33.2433,32.9726,33.0442,91441.0
2015-11-10 10:00:00,41.51,41.54,41.26,41.37,94859.0,33.0522,33.0761,32.8531,32.9407,94859.0
2015-11-10 10:30:00,41.37,41.51,41.35,41.43,72237.0,32.9407,33.0522,32.9248,32.9885,72237.0
2015-11-10 11:00:00,41.43,41.52,41.34,41.37,58859.0,32.9885,33.0602,32.9168,32.9407,58859.0
2015-11-10 11:30:00,41.37,41.46,41.34,41.45,58149.0,32.9407,33.0124,32.9168,33.0044,58149.0
2015-11-10 12:00:00,41.44,41.64,41.43,41.54,65196.0,32.9965,33.1557,32.9885,33.0761,65196.0
2015-11-10 12:30:00,41.54,41.65,41.49,41.59,47532.0,33.0761,33.1637,33.0363,33.1159,47532.0
2015-11-10 13:00:00,41.58,41.61,41.5,41.54,83482.0,33.1079,33.1318,33.0442,33.0761,83482.0
2015-11-10 13:30:00,41.55,41.64,41.52,41.63,64928.0,33.084,33.1557,33.0602,33.1477,64928.0
2015-11-10 14:00:00,41.62,41.62,41.55,41.57,85878.0,33.1398,33.1398,33.084,33.1,85878.0
2015-11-10 14:30:00,41.58,41.77,41.58,41.75,203908.0,33.1079,33.2592,33.1079,33.2433,203908.0
2015-11-10 15:00:00,41.75,41.78,41.67,41.72,130047.0,33.2433,33.2672,33.1796,33.2194,130047.0
2015-11-10 15:30:00,41.71,41.76,41.67,41.72,261683.0,33.2114,33.2513,33.1796,33.2194,261683.0
2015-11-11 09:30:00,41.96,41.98,41.28,41.31,194101.0,33.4105,33.4264,32.8691,32.8929,194101.0
2015-11-11 10:00:00,41.32,41.37,40.97,40.97,90916.0,32.9009,32.9407,32.6222,32.6222,90916.0
2015-11-11 10:30:00,40.97,41.15,40.91,41.06,114540.0,32.6222,32.7655,32.5744,32.6939,114540.0
2015-11-11 11:00:00,41.07,41.11,40.9,40.96,85710.0,32.7018,32.7337,32.5665,32.6143,85710.0
2015-11-11 11:30:00,40.95,41.41,40.95,41.36,84392.0,32.6063,32.9726,32.6063,32.9328,84392.0
2015-11-11 12:00:00,41.37,41.43,41.3,41.39,106985.0,32.9407,32.9885,32.885,32.9566,106985.0
2015-11-11 12:30:00,41.39,41.42,41.24,41.28,75082.0,32.9566,32.9805,32.8372,32.8691,75082.0
2015-11-11 13:00:00,41.28,41.3,41.11,41.15,73076.0,32.8691,32.885,32.7337,32.7655,73076.0
2015-11-11 13:30:00,41.14,41.28,41.11,41.19,79345.0,32.7576,32.8691,32.7337,32.7974,79345.0
2015-11-11 14:00:00,41.18,41.34,41.18,41.34,82357.0,32.7894,32.9168,32.7894,32.9168,82357.0
2015-11-11 14:30:00,41.34,41.35,41.2,41.2,74743.0,32.9168,32.9248,32.8054,32.8054,74743.0
2015-11-11 15:00:00,41.19,41.34,41.17,41.34,113051.0,32.7974,32.9168,32.7815,32.9168,113051.0
2015-11-11 15:30:00,41.34,41.35,41.18,41.21,267394.0,32.9168,32.9248,32.7894,32.8133,267394.0
2015-11-12 09:30:00,40.54,40.55,39.37,39.84,437873.0,32.2798,32.2878,31.3482,31.7225,437873.0
2015-11-12 10:00:00,39.83,39.83,39.42,39.44,178687.0,31.7145,31.7145,31.388,31.404,178687.0
2015-11-12 10:30:00,39.43,39.88,39.33,39.84,260103.0,31.396,31.7543,31.3164,31.7225,260103.0
2015-11-12 11:00:00,39.84,39.89,39.59,39.62,315845.0,31.7225,31.7623,31.5234,31.5473,315845.0
2015-11-12 11:30:00,39.62,39.94,39.6,39.89,224125.0,31.5473,31.8021,31.5314,31.7623,224125.0
2015-11-12 12:00:00,39.89,40.02,39.88,39.99,220782.0,31.7623,31.8658,31.7543,31.8419,220782.0
2015-11-12 12:30:00,40.0,40.2,39.96,40.15,165148.0,31.8499,32.0091,31.818,31.9693,165148.0
2015-11-12 13:00:00,40.16,40.38,40.15,40.35,156497.0,31.9773,32.1524,31.9693,32.1285,156497.0
2015-11-12 13:30:00,40.36,40.39,40.22,40.37,131080.0,32.1365,32.1604,32.025,32.1445,131080.0
2015-11-12 14:00:00,40.37,40.37,40.18,40.25,241768.0,32.1445,32.1445,31.9932,32.0489,241768.0
2015-11-12 14:30:00,40.25,40.31,40.1,40.14,177725.0,32.0489,32.0967,31.9295,31.9613,177725.0
2015-11-12 15:00:00,40.14,40.26,40.12,40.2,169056.0,31.9613,32.0569,31.9454,32.0091,169056.0
2015-11-12 15:30:00,40.2,40.21,40.07,40.11,507389.0,32.0091,32.0171,31.9056,31.9374,507389.0
2015-11-13 09:30:00,40.12,40.54,40.11,40.48,121713.0,31.9454,32.2798,31.9374,32.2321,121713.0
2015-11-13 10:00:00,40.43,40.51,40.22,40.41,94670.0,32.1922,32.2559,32.025,32.1763,94670.0
2015-11-13 10:30:00,40.42,40.73,40.38,40.69,72960.0,32.1843,32.4311,32.1524,32.3993,72960.0
2015-11-13 11:00:00,40.69,40.73,40.41,40.69,81770.0,32.3993,32.4311,32.1763,32.3993,81770.0
2015-11-13 11:30:00,40.68,40.99,40.61,40.99,90830.0,32.3913,32.6381,32.3356,32.6381,90830.0
2015-11-13 12:00:00,41.0,41.2,40.91,41.02,81171.0,32.6461,32.8054,32.5744,32.662,81171.0
2015-11-13 12:30:00,40.99,41.01,40.79,40.95,50267.0,32.6381,32.6541,32.4789,32.6063,50267.0
2015-11-13 13:00:00,40.95,41.03,40.86,41.02,69559.0,32.6063,32.67,32.5346,32.662,69559.0
2015-11-13 13:30:00,41.03,41.04,40.75,40.8,70942.0,32.67,32.678,32.447,32.4869,70942.0
2015-11-13 14:00:00,40.79,40.89,40.79,40.83,58066.0,32.4789,32.5585,32.4789,32.5107,58066.0
2015-11-13 14:30:00,40.84,40.85,40.61,40.66,78746.0,32.5187,32.5267,32.3356,32.3754,78746.0
2015-11-13 15:00:00,40.66,40.81,40.65,40.69,85674.0,32.3754,32.4948,32.3674,32.3993,85674.0
2015-11-13 15:30:00,40.68,40.76,40.59,40.64,219611.0,32.3913,32.455,32.3196,32.3595,219611.0
2015-11-16 09:30:00,40.59,41.41,40.47,40.97,382431.0,32.3196,32.9726,32.2241,32.6222,382431.0
2015-11-16 10:00:00,40.91,40.98,40.58,40.87,84056.0,32.5744,32.6302,32.3117,32.5426,84056.0
2015-11-16 10:30:00,40.87,40.87,40.45,40.48,64163.0,32.5426,32.5426,32.2082,32.2321,64163.0
2015-11-16 11:00:00,40.48,40.63,40.45,40.48,56551.0,32.2321,32.3515,32.2082,32.2321,56551.0
2015-11-16 11:30:00,40.51,40.7,40.49,40.61,55372.0,32.2559,32.4072,32.24,32.3356,55372.0
2015-11-16 12:00:00,40.61,40.78,40.59,40.69,36779.0,32.3356,32.4709,32.3196,32.3993,36779.0
2015-11-16 12:30:00,40.7,40.81,40.55,40.58,55817.0,32.4072,32.4948,32.2878,32.3117,55817.0
2015-11-16 13:00:00,40.58,40.85,40.57,40.73,54684.0,32.3117,32.5267,32.3037,32.4311,54684.0
2015-11-16 13:30:00,40.73,40.88,40.68,40.86,42219.0,32.4311,32.5506,32.3913,32.5346,42219.0
2015-11-16 14:00:00,40.89,40.98,40.85,40.92,65410.0,32.5585,32.6302,32.5267,32.5824,65410.0
2015-11-16 14:30:00,40.92,41.01,40.87,40.92,51685.0,32.5824,32.6541,32.5426,32.5824,51685.0
2015-11-16 15:00:00,40.92,41.21,40.91,41.12,116635.0,32.5824,32.8133,32.5744,32.7417,116635.0
2015-11-16 15:30:00,41.12,41.14,41.01,41.1,229479.0,32.7417,32.7576,32.6541,32.7257,229479.0
2015-11-17 09:30:00,41.14,41.14,40.56,40.71,140315.0,32.7576,32.7576,32.2958,32.4152,140315.0
2015-11-17 10:00:00,40.71,40.86,40.45,40.84,158908.0,32.4152,32.5346,32.2082,32.5187,158908.0
2015-11-17 10:30:00,40.83,41.14,40.78,40.95,77949.0,32.5107,32.7576,32.4709,32.6063,77949.0
2015-11-17 11:00:00,40.95,41.2,40.94,41.13,103605.0,32.6063,32.8054,32.5983,32.7496,103605.0
2015-11-17 11:30:00,41.12,41.23,40.95,41.01,58067.0,32.7417,32.8292,32.6063,32.6541,58067.0
2015-11-17 12:00:00,41.01,41.02,40.68,40.71,99418.0,32.6541,32.662,32.3913,32.4152,99418.0
2015-11-17 12:30:00,40.73,40.76,40.59,40.74,44968.0,32.4311,32.455,32.3196,32.4391,44968.0
2015-11-17 13:00:00,40.74,40.79,40.49,40.52,46567.0,32.4391,32.4789,32.24,32.2639,46567.0
2015-11-17 13:30:00,40.52,40.69,40.46,40.66,77514.0,32.2639,32.3993,32.2161,32.3754,77514.0
2015-11-17 14:00:00,40.65,40.82,40.55,40.56,108115.0,32.3674,32.5028,32.2878,32.2958,108115.0
2015-11-17 14:30:00,40.57,40.71,40.48,40.59,141620.0,32.3037,32.4152,32.2321,32.3196,141620.0
2015-11-17 15:00:00,40.59,40.6,40.39,40.46,150180.0,32.3196,32.3276,32.1604,32.2161,150180.0
2015-11-17 15:30:00,40.46,40.71,40.44,40.53,406714.0,32.2161,32.4152,32.2002,32.2719,406714.0
2015-11-18 09:30:00,41.01,41.69,40.93,41.59,129833.0,32.6541,33.1955,32.5904,33.1159,129833.0
2015-11-18 10:00:00,41.59,41.68,41.48,41.61,77070.0,33.1159,33.1876,33.0283,33.1318,77070.0
2015-11-18 10:30:00,41.62,41.76,41.47,41.7,78660.0,33.1398,33.2513,33.0203,33.2035,78660.0
2015-11-18 11:00:00,41.7,41.75,41.56,41.7,68995.0,33.2035,33.2433,33.092,33.2035,68995.0
2015-11-18 11:30:00,41.71,41.81,41.66,41.68,89211.0,33.2114,33.2911,33.1716,33.1876,89211.0
2015-11-18 12:00:00,41.68,41.76,41.5,41.69,66327.0,33.1876,33.2513,33.0442,33.1955,66327.0
2015-11-18 12:30:00,41.7,41.72,41.56,41.67,47251.0,33.2035,33.2194,33.092,33.1796,47251.0
2015-11-18 13:00:00,41.66,41.82,41.66,41.73,68420.0,33.1716,33.299,33.1716,33.2274,68420.0
2015-11-18 13:30:00,41.75,41.9,41.69,41.79,80133.0,33.2433,33.3627,33.1955,33.2751,80133.0
2015-11-18 14:00:00,41.79,42.11,41.73,41.97,91425.0,33.2751,33.5299,33.2274,33.4185,91425.0
2015-11-18 14:30:00,41.96,42.03,41.87,42.0,116444.0,33.4105,33.4662,33.3388,33.4424,116444.0
2015-11-18 15:00:00,41.99,42.1,41.94,42.07,126717.0,33.4344,33.522,33.3946,33.4981,126717.0
2015-11-18 15:30:00,42.08,42.19,42.04,42.16,287138.0,33.5061,33.5936,33.4742,33.5698,287138.0
2015-11-19 09:30:00,42.07,42.26,41.84,42.01,102664.0,33.4981,33.6494,33.315,33.4503,102664.0
2015-11-19 10:00:00,42.01,42.2,41.88,42.15,114104.0,33.4503,33.6016,33.3468,33.5618,114104.0
2015-11-19 10:30:00,42.17,42.32,42.17,42.32,62398.0,33.5777,33.6971,33.5777,33.6971,62398.0
2015-11-19 11:00:00,42.32,42.37,42.14,42.18,73240.0,33.6971,33.737,33.5538,33.5857,73240.0
2015-11-19 11:30:00,42.18,42.21,41.99,42.15,106522.0,33.5857,33.6096,33.4344,33.5618,106522.0
2015-11-19 12:00:00,42.13,42.16,41.88,41.92,60220.0,33.5459,33.5698,33.3468,33.3787,60220.0
2015-11-19 12:30:00,41.92,42.11,41.92,42.07,64363.0,33.3787,33.5299,33.3787,33.4981,64363.0
2015-11-19 13:00:00,42.07,42.09,42.0,42.04,49132.0,33.4981,33.514,33.4424,33.4742,49132.0
2015-11-19 13:30:00,42.03,42.09,41.96,41.98,58362.0,33.4662,33.514,33.4105,33.4264,58362.0
2015-11-19 14:00:00,41.98,41.99,41.8,41.81,75078.0,33.4264,33.4344,33.2831,33.2911,75078.0
2015-11-19 14:30:00,41.8,41.87,41.75,41.86,106304.0,33.2831,33.3388,33.2433,33.3309,106304.0
2015-11-19 15:00:00,41.87,41.89,41.78,41.79,123560.0,33.3388,33.3548,33.2672,33.2751,123560.0
2015-11-19 15:30:00,41.79,41.82,41.68,41.81,342968.0,33.2751,33.299,33.1876,33.2911,342968.0
2015-11-20 09:30:00,42.01,42.3,41.86,41.99,242559.0,33.4503,33.6812,33.3309,33.4344,242559.0
2015-11-20 10:00:00,42.0,42.1,41.84,41.85,97467.0,33.4424,33.522,33.315,33.3229,97467.0
2015-11-20 10:30:00,41.85,41.86,41.47,41.47,102475.0,33.3229,33.3309,33.0203,33.0203,102475.0
2015-11-20 11:00:00,41.49,41.6,41.43,41.53,110693.0,33.0363,33.1239,32.9885,33.0681,110693.0
2015-11-20 11:30:00,41.51,41.51,41.3,41.32,63458.0,33.0522,33.0522,32.885,32.9009,63458.0
2015-11-20 12:00:00,41.31,41.33,41.23,41.28,45579.0,32.8929,32.9089,32.8292,32.8691,45579.0
2015-11-20 12:30:00,41.27,41.39,41.24,41.35,67871.0,32.8611,32.9566,32.8372,32.9248,67871.0
2015-11-20 13:00:00,41.36,41.47,41.31,41.33,46384.0,32.9328,33.0203,32.8929,32.9089,46384.0
2015-11-20 13:30:00,41.32,41.36,41.26,41.32,36242.0,32.9009,32.9328,32.8531,32.9009,36242.0
2015-11-20 14:00:00,41.31,41.48,41.31,41.42,41293.0,32.8929,33.0283,32.8929,32.9805,41293.0
2015-11-20 14:30:00,41.42,41.42,41.22,41.22,62716.0,32.9805,32.9805,32.8213,32.8213,62716.0
2015-11-20 15:00:00,41.23,41.27,41.13,41.16,125483.0,32.8292,32.8611,32.7496,32.7735,125483.0
2015-11-20 15:30:00,41.17,41.31,41.15,41.31,299619.0,32.7815,32.8929,32.7655,32.8929,299619.0
2015-11-23 09:30:00,41.25,41.42,41.14,41.19,76649.0,32.8452,32.9805,32.7576,32.7974,76649.0
2015-11-23 10:00:00,41.18,41.57,41.05,41.55,75900.0,32.7894,33.1,32.6859,33.084,75900.0
2015-11-23 10:30:00,41.56,41.64,41.36,41.61,68641.0,33.092,33.1557,32.9328,33.1318,68641.0
2015-11-23 11:00:00,41.61,41.65,41.47,41.49,74768.0,33.1318,33.1637,33.0203,33.0363,74768.0
2015-11-23 11:30:00,41.49,41.49,41.39,41.44,52111.0,33.0363,33.0363,32.9566,32.9965,52111.0
2015-11-23 12:00:00,41.43,41.45,41.2,41.21,60159.0,32.9885,33.0044,32.8054,32.8133,60159.0
2015-11-23 12:30:00,41.21,41.25,41.08,41.13,92125.0,32.8133,32.8452,32.7098,32.7496,92125.0
2015-11-23 13:00:00,41.13,41.16,41.06,41.11,56724.0,32.7496,32.7735,32.6939,32.7337,56724.0
2015-11-23 13:30:00,41.1,41.1,40.94,40.94,64623.0,32.7257,32.7257,32.5983,32.5983,64623.0
2015-11-23 14:00:00,40.94,40.96,40.69,40.72,77472.0,32.5983,32.6143,32.3993,32.4232,77472.0
2015-11-23 14:30:00,40.72,40.74,40.6,40.63,94756.0,32.4232,32.4391,32.3276,32.3515,94756.0
2015-11-23 15:00:00,40.63,40.67,40.57,40.6,137307.0,32.3515,32.3833,32.3037,32.3276,137307.0
2015-11-23 15:30:00,40.61,40.71,40.6,40.67,278285.0,32.3356,32.4152,32.3276,32.3833,278285.0
2015-11-24 09:30:00,40.79,42.03,40.65,41.82,315552.0,32.4789,33.4662,32.3674,33.299,315552.0
2015-11-24 10:00:00,41.82,41.84,41.34,41.42,291364.0,33.299,33.315,32.9168,32.9805,291364.0
2015-11-24 10:30:00,41.41,41.71,41.29,41.6,156017.0,32.9726,33.2114,32.877,33.1239,156017.0
2015-11-24 11:00:00,41.62,41.92,41.48,41.8,131829.0,33.1398,33.3787,33.0283,33.2831,131829.0
2015-11-24 11:30:00,41.8,41.88,41.72,41.78,105935.0,33.2831,33.3468,33.2194,33.2672,105935.0
2015-11-24 12:00:00,41.79,41.85,41.54,41.65,86710.0,33.2751,33.3229,33.0761,33.1637,86710.0
2015-11-24 12:30:00,41.66,41.69,41.51,41.65,69323.0,33.1716,33.1955,33.0522,33.1637,69323.0
2015-11-24 13:00:00,41.64,41.89,41.63,41.87,101126.0,33.1557,33.3548,33.1477,33.3388,101126.0
2015-11-24 13:30:00,41.88,41.94,41.82,41.91,81322.0,33.3468,33.3946,33.299,33.3707,81322.0
2015-11-24 14:00:00,41.91,42.0,41.74,41.84,162237.0,33.3707,33.4424,33.2353,33.315,162237.0
2015-11-24 14:30:00,41.84,42.06,41.81,42.05,175169.0,33.315,33.4901,33.2911,33.4822,175169.0
2015-11-24 15:00:00,42.05,42.15,41.92,42.11,246558.0,33.4822,33.5618,33.3787,33.5299,246558.0
2015-11-24 15:30:00,42.11,42.26,42.1,42.19,572853.0,33.5299,33.6494,33.522,33.5936,572853.0
2015-11-25 09:30:00,41.94,42.02,41.48,41.7,147034.0,33.3946,33.4583,33.0283,33.2035,147034.0
2015-11-25 10:00:00,41.69,41.99,41.57,41.99,88285.0,33.1955,33.4344,33.1,33.4344,88285.0
2015-11-25 10:30:00,41.98,42.08,41.9,41.91,86463.0,33.4264,33.5061,33.3627,33.3707,86463.0
2015-11-25 11:00:00,41.92,42.04,41.92,41.94,70756.0,33.3787,33.4742,33.3787,33.3946,70756.0
2015-11-25 11:30:00,41.94,41.95,41.83,41.91,54834.0,33.3946,33.4025,33.307,33.3707,54834.0
2015-11-25 12:00:00,41.91,41.94,41.85,41.87,52038.0,33.3707,33.3946,33.3229,33.3388,52038.0
2015-11-25 12:30:00,41.86,41.97,41.84,41.85,64673.0,33.3309,33.4185,33.315,33.3229,64673.0
2015-11-25 13:00:00,41.86,41.86,41.62,41.65,89556.0,33.3309,33.3309,33.1398,33.1637,89556.0
2015-11-25 13:30:00,41.66,41.68,41.48,41.51,71620.0,33.1716,33.1876,33.0283,33.0522,71620.0
2015-11-25 14:00:00,41.51,41.62,41.47,41.55,74029.0,33.0522,33.1398,33.0203,33.084,74029.0
2015-11-25 14:30:00,41.54,41.57,41.47,41.57,82218.0,33.0761,33.1,33.0203,33.1,82218.0
2015-11-25 15:00:00,41.57,41.66,41.57,41.66,92219.0,33.1,33.1716,33.1,33.1716,92219.0
2015-11-25 15:30:00,41.66,41.68,41.6,41.64,277625.0,33.1716,33.1876,33.1239,33.1557,277625.0
2015-11-27 09:30:00,41.46,41.74,41.27,41.42,81693.0,33.0124,33.2353,32.8611,32.9805,81693.0
2015-11-27 10:00:00,41.44,41.71,41.32,41.59,60055.0,32.9965,33.2114,32.9009,33.1159,60055.0
2015-11-27 10:30:00,41.61,41.65,41.47,41.62,39199.0,33.1318,33.1637,33.0203,33.1398,39199.0
2015-11-27 11:00:00,41.62,41.82,41.62,41.79,51997.0,33.1398,33.299,33.1398,33.2751,51997.0
2015-11-27 11:30:00,41.8,41.87,41.64,41.69,72302.0,33.2831,33.3388,33.1557,33.1955,72302.0
2015-11-27 12:00:00,41.69,41.78,41.64,41.78,49793.0,33.1955,33.2672,33.1557,33.2672,49793.0
2015-11-27 12:30:00,41.78,41.78,41.64,41.75,145891.0,33.2672,33.2672,33.1557,33.2433,145891.0
2015-11-30 09:30:00,41.46,41.57,40.93,41.31,295126.0,33.0124,33.1,32.5904,32.8929,295126.0
2015-11-30 10:00:00,41.31,41.62,41.31,41.53,203858.0,32.8929,33.1398,32.8929,33.0681,203858.0
2015-11-30 10:30:00,41.53,41.62,41.38,41.53,158226.0,33.0681,33.1398,32.9487,33.0681,158226.0
2015-11-30 11:00:00,41.53,41.64,41.41,41.44,94391.0,33.0681,33.1557,32.9726,32.9965,94391.0
2015-11-30 11:30:00,41.46,41.62,41.41,41.52,95687.0,33.0124,33.1398,32.9726,33.0602,95687.0
2015-11-30 12:00:00,41.53,41.67,41.5,41.66,83244.0,33.0681,33.1796,33.0442,33.1716,83244.0
2015-11-30 12:30:00,41.65,41.78,41.6,41.6,181530.0,33.1637,33.2672,33.1239,33.1239,181530.0
2015-11-30 13:00:00,41.59,41.75,41.52,41.71,161643.0,33.1159,33.2433,33.0602,33.2114,161643.0
2015-11-30 13:30:00,41.71,41.72,41.65,41.67,97620.0,33.2114,33.2194,33.1637,33.1796,97620.0
2015-11-30 14:00:00,41.66,41.67,41.52,41.57,69915.0,33.1716,33.1796,33.0602,33.1,69915.0
2015-11-30 14:30:00,41.56,41.58,41.35,41.36,83309.0,33.092,33.1079,32.9248,32.9328,83309.0
2015-11-30 15:00:00,41.36,41.48,41.32,41.46,113752.0,32.9328,33.0283,32.9009,33.0124,113752.0
2015-11-30 15:30:00,41.45,41.55,41.41,41.44,328260.0,33.0044,33.084,32.9726,32.9965,328260.0
2015-12-01 09:30:00,41.7,41.92,41.45,41.7,133298.0,33.2035,33.3787,33.0044,33.2035,133298.0
2015-12-01 10:00:00,41.68,41.99,41.57,41.99,120746.0,33.1876,33.4344,33.1,33.4344,120746.0
2015-12-01 10:30:00,41.97,41.97,41.75,41.77,81309.0,33.4185,33.4185,33.2433,33.2592,81309.0
2015-12-01 11:00:00,41.78,41.8,41.66,41.68,103739.0,33.2672,33.2831,33.1716,33.1876,103739.0
2015-12-01 11:30:00,41.68,41.74,41.6,41.65,59052.0,33.1876,33.2353,33.1239,33.1637,59052.0
2015-12-01 12:00:00,41.65,41.78,41.64,41.77,55225.0,33.1637,33.2672,33.1557,33.2592,55225.0
2015-12-01 12:30:00,41.77,41.84,41.75,41.81,46495.0,33.2592,33.315,33.2433,33.2911,46495.0
2015-12-01 13:00:00,41.81,41.84,41.78,41.81,82648.0,33.2911,33.315,33.2672,33.2911,82648.0
2015-12-01 13:30:00,41.8,41.9,41.78,41.82,62376.0,33.2831,33.3627,33.2672,33.299,62376.0
2015-12-01 14:00:00,41.82,42.0,41.82,41.97,68944.0,33.299,33.4424,33.299,33.4185,68944.0
2015-12-01 14:30:00,41.98,42.03,41.97,42.0,82643.0,33.4264,33.4662,33.4185,33.4424,82643.0
2015-12-01 15:00:00,42.0,42.06,41.97,42.04,103786.0,33.4424,33.4901,33.4185,33.4742,103786.0
2015-12-01 15:30:00,42.04,42.21,42.04,42.17,389420.0,33.4742,33.6096,33.4742,33.5777,389420.0
2015-12-02 09:30:00,41.76,41.99,41.63,41.7,115086.0,33.2513,33.4344,33.1477,33.2035,115086.0
2015-12-02 10:00:00,41.71,41.97,41.65,41.82,67494.0,33.2114,33.4185,33.1637,33.299,67494.0
2015-12-02 10:30:00,41.79,41.96,41.7,41.79,58450.0,33.2751,33.4105,33.2035,33.2751,58450.0
2015-12-02 11:00:00,41.78,41.82,41.68,41.71,71821.0,33.2672,33.299,33.1876,33.2114,71821.0
2015-12-02 11:30:00,41.71,41.79,41.63,41.65,91013.0,33.2114,33.2751,33.1477,33.1637,91013.0
2015-12-02 12:00:00,41.65,41.73,41.55,41.65,101325.0,33.1637,33.2274,33.084,33.1637,101325.0
2015-12-02 12:30:00,41.64,41.72,41.61,41.66,74774.0,33.1557,33.2194,33.1318,33.1716,74774.0
2015-12-02 13:00:00,41.67,41.79,41.62,41.74,100539.0,33.1796,33.2751,33.1398,33.2353,100539.0
2015-12-02 13:30:00,41.75,41.76,41.66,41.73,94036.0,33.2433,33.2513,33.1716,33.2274,94036.0
2015-12-02 14:00:00,41.73,41.76,41.52,41.55,114822.0,33.2274,33.2513,33.0602,33.084,114822.0
2015-12-02 14:30:00,41.55,41.58,41.28,41.29,117036.0,33.084,33.1079,32.8691,32.877,117036.0
2015-12-02 15:00:00,41.3,41.45,41.26,41.38,145333.0,32.885,33.0044,32.8531,32.9487,145333.0
2015-12-02 15:30:00,41.38,41.42,41.18,41.26,338105.0,32.9487,32.9805,32.7894,32.8531,338105.0
2015-12-03 09:30:00,41.53,41.56,41.23,41.41,170728.0,33.0681,33.092,32.8292,32.9726,170728.0
2015-12-03 10:00:00,41.41,41.45,41.18,41.33,98680.0,32.9726,33.0044,32.7894,32.9089,98680.0
2015-12-03 10:30:00,41.33,41.45,41.27,41.4,99334.0,32.9089,33.0044,32.8611,32.9646,99334.0
2015-12-03 11:00:00,41.4,41.43,41.32,41.41,133657.0,32.9646,32.9885,32.9009,32.9726,133657.0
2015-12-03 11:30:00,41.41,41.42,41.23,41.24,63885.0,32.9726,32.9805,32.8292,32.8372,63885.0
2015-12-03 12:00:00,41.25,41.25,40.93,41.0,65698.0,32.8452,32.8452,32.5904,32.6461,65698.0
2015-12-03 12:30:00,41.0,41.22,40.94,41.12,64643.0,32.6461,32.8213,32.5983,32.7417,64643.0
2015-12-03 13:00:00,41.11,41.17,41.06,41.13,50356.0,32.7337,32.7815,32.6939,32.7496,50356.0
2015-12-03 13:30:00,41.12,41.13,40.84,40.84,82090.0,32.7417,32.7496,32.5187,32.5187,82090.0
2015-12-03 14:00:00,40.84,40.86,40.64,40.66,68618.0,32.5187,32.5346,32.3595,32.3754,68618.0
2015-12-03 14:30:00,40.64,40.73,40.44,40.73,74769.0,32.3595,32.4311,32.2002,32.4311,74769.0
2015-12-03 15:00:00,40.74,40.76,40.62,40.66,107131.0,32.4391,32.455,32.3435,32.3754,107131.0
2015-12-03 15:30:00,40.65,40.9,40.59,40.88,364373.0,32.3674,32.5665,32.3196,32.5506,364373.0
2015-12-04 09:30:00,40.92,41.14,40.58,40.88,169772.0,32.5824,32.7576,32.3117,32.5506,169772.0
2015-12-04 10:00:00,40.86,41.12,40.79,41.07,87918.0,32.5346,32.7417,32.4789,32.7018,87918.0
2015-12-04 10:30:00,41.06,41.13,40.96,40.99,101081.0,32.6939,32.7496,32.6143,32.6381,101081.0
2015-12-04 11:00:00,40.99,41.12,40.84,40.84,94906.0,32.6381,32.7417,32.5187,32.5187,94906.0
2015-12-04 11:30:00,40.84,40.89,40.71,40.72,75001.0,32.5187,32.5585,32.4152,32.4232,75001.0
2015-12-04 12:00:00,40.71,40.74,40.65,40.69,67786.0,32.4152,32.4391,32.3674,32.3993,67786.0
2015-12-04 12:30:00,40.68,40.92,40.67,40.89,64710.0,32.3913,32.5824,32.3833,32.5585,64710.0
2015-12-04 13:00:00,40.9,40.95,40.81,40.87,128899.0,32.5665,32.6063,32.4948,32.5426,128899.0
2015-12-04 13:30:00,40.88,41.01,40.83,40.98,75534.0,32.5506,32.6541,32.5107,32.6302,75534.0
2015-12-04 14:00:00,40.99,41.03,40.91,40.93,78785.0,32.6381,32.67,32.5744,32.5904,78785.0
2015-12-04 14:30:00,40.93,41.07,40.9,41.05,121877.0,32.5904,32.7018,32.5665,32.6859,121877.0
2015-12-04 15:00:00,41.06,41.19,41.03,41.1,93318.0,32.6939,32.7974,32.67,32.7257,93318.0
2015-12-04 15:30:00,41.1,41.11,41.0,41.09,227635.0,32.7257,32.7337,32.6461,32.7178,227635.0
2015-12-07 09:30:00,40.66,40.66,40.11,40.12,108389.0,32.3754,32.3754,31.9374,31.9454,108389.0
2015-12-07 10:00:00,40.1,40.12,39.81,39.84,97678.0,31.9295,31.9454,31.6986,31.7225,97678.0
2015-12-07 10:30:00,39.85,39.97,39.77,39.93,108592.0,31.7304,31.826,31.6667,31.7941,108592.0
2015-12-07 11:00:00,39.92,39.96,39.82,39.84,71107.0,31.7862,31.818,31.7065,31.7225,71107.0
2015-12-07 11:30:00,39.83,40.14,39.83,40.13,88177.0,31.7145,31.9613,31.7145,31.9534,88177.0
2015-12-07 12:00:00,40.11,40.11,39.98,40.0,62429.0,31.9374,31.9374,31.8339,31.8499,62429.0
2015-12-07 12:30:00,40.0,40.11,39.92,40.1,89933.0,31.8499,31.9374,31.7862,31.9295,89933.0
2015-12-07 13:00:00,40.12,40.25,40.07,40.22,61490.0,31.9454,32.0489,31.9056,32.025,61490.0
2015-12-07 13:30:00,40.21,40.21,39.91,40.02,57394.0,32.0171,32.0171,31.7782,31.8658,57394.0
2015-12-07 14:00:00,40.02,40.13,40.0,40.12,76130.0,31.8658,31.9534,31.8499,31.9454,76130.0
2015-12-07 14:30:00,40.12,40.14,40.01,40.05,73315.0,31.9454,31.9613,31.8578,31.8897,73315.0
2015-12-07 15:00:00,40.04,40.2,39.99,40.18,116808.0,31.8817,32.0091,31.8419,31.9932,116808.0
2015-12-07 15:30:00,40.18,40.34,40.13,40.3,250396.0,31.9932,32.1206,31.9534,32.0887,250396.0
2015-12-08 09:30:00,39.26,39.77,39.15,39.6,193354.0,31.2606,31.6667,31.173,31.5314,193354.0
2015-12-08 10:00:00,39.6,39.73,39.51,39.64,140744.0,31.5314,31.6349,31.4597,31.5632,140744.0
2015-12-08 10:30:00,39.63,40.08,39.57,40.08,145250.0,31.5552,31.9136,31.5075,31.9136,145250.0
2015-12-08 11:00:00,40.09,40.28,40.07,40.07,136211.0,31.9215,32.0728,31.9056,31.9056,136211.0
2015-12-08 11:30:00,40.08,40.08,39.83,39.92,114781.0,31.9136,31.9136,31.7145,31.7862,114781.0
2015-12-08 12:00:00,39.91,39.91,39.76,39.8,82743.0,31.7782,31.7782,31.6588,31.6906,82743.0
2015-12-08 12:30:00,39.8,39.8,39.64,39.76,86257.0,31.6906,31.6906,31.5632,31.6588,86257.0
2015-12-08 13:00:00,39.76,39.77,39.61,39.68,94248.0,31.6588,31.6667,31.5393,31.5951,94248.0
2015-12-08 13:30:00,39.69,39.8,39.64,39.66,73578.0,31.603,31.6906,31.5632,31.5791,73578.0
2015-12-08 14:00:00,39.66,39.78,39.6,39.63,88198.0,31.5791,31.6747,31.5314,31.5552,88198.0
2015-12-08 14:30:00,39.62,39.66,39.53,39.53,108620.0,31.5473,31.5791,31.4756,31.4756,108620.0
2015-12-08 15:00:00,39.53,39.56,39.4,39.4,149968.0,31.4756,31.4995,31.3721,31.3721,149968.0
2015-12-08 15:30:00,39.4,39.53,39.37,39.47,451576.0,31.3721,31.4756,31.3482,31.4278,451576.0
2015-12-09 09:30:00,39.92,40.43,39.92,40.37,184908.0,31.7862,32.1922,31.7862,32.1445,184908.0
2015-12-09 10:00:00,40.36,40.7,40.31,40.39,129800.0,32.1365,32.4072,32.0967,32.1604,129800.0
2015-12-09 10:30:00,40.4,40.69,40.4,40.54,108744.0,32.1684,32.3993,32.1684,32.2798,108744.0
2015-12-09 11:00:00,40.55,40.68,40.48,40.5,100372.0,32.2878,32.3913,32.2321,32.248,100372.0
2015-12-09 11:30:00,40.51,40.62,40.27,40.34,113973.0,32.2559,32.3435,32.0648,32.1206,113973.0
2015-12-09 12:00:00,40.35,40.45,40.1,40.13,74265.0,32.1285,32.2082,31.9295,31.9534,74265.0
2015-12-09 12:30:00,40.11,40.11,39.84,39.93,85338.0,31.9374,31.9374,31.7225,31.7941,85338.0
2015-12-09 13:00:00,39.92,40.09,39.84,39.92,90686.0,31.7862,31.9215,31.7225,31.7862,90686.0
2015-12-09 13:30:00,39.91,40.11,39.82,40.07,67792.0,31.7782,31.9374,31.7065,31.9056,67792.0
2015-12-09 14:00:00,40.07,40.07,39.81,39.9,65962.0,31.9056,31.9056,31.6986,31.7702,65962.0
2015-12-09 14:30:00,39.91,40.11,39.9,40.03,68329.0,31.7782,31.9374,31.7702,31.8737,68329.0
2015-12-09 15:00:00,40.03,40.15,39.98,40.09,108135.0,31.8737,31.9693,31.8339,31.9215,108135.0
2015-12-09 15:30:00,40.1,40.19,39.94,40.01,274331.0,31.9295,32.0011,31.8021,31.8578,274331.0
2015-12-10 09:30:00,39.93,40.66,39.85,40.49,160905.0,31.7941,32.3754,31.7304,32.24,160905.0
2015-12-10 10:00:00,40.52,40.68,40.51,40.65,114360.0,32.2639,32.3913,32.2559,32.3674,114360.0
2015-12-10 10:30:00,40.65,41.05,40.6,41.03,178036.0,32.3674,32.6859,32.3276,32.67,178036.0
2015-12-10 11:00:00,41.04,41.08,40.82,40.82,139214.0,32.678,32.7098,32.5028,32.5028,139214.0
2015-12-10 11:30:00,40.82,40.93,40.8,40.87,190532.0,32.5028,32.5904,32.4869,32.5426,190532.0
2015-12-10 12:00:00,40.88,41.0,40.75,40.94,119187.0,32.5506,32.6461,32.447,32.5983,119187.0
2015-12-10 12:30:00,40.94,41.09,40.86,41.07,127886.0,32.5983,32.7178,32.5346,32.7018,127886.0
2015-12-10 13:00:00,41.07,41.1,40.92,41.05,79809.0,32.7018,32.7257,32.5824,32.6859,79809.0
2015-12-10 13:30:00,41.05,41.24,41.04,41.19,125183.0,32.6859,32.8372,32.678,32.7974,125183.0
2015-12-10 14:00:00,41.19,41.44,41.15,41.44,123560.0,32.7974,32.9965,32.7655,32.9965,123560.0
2015-12-10 14:30:00,41.44,41.45,41.17,41.18,108349.0,32.9965,33.0044,32.7815,32.7894,108349.0
2015-12-10 15:00:00,41.17,41.2,40.95,41.08,149847.0,32.7815,32.8054,32.6063,32.7098,149847.0
2015-12-10 15:30:00,41.08,41.15,40.98,41.02,414656.0,32.7098,32.7655,32.6302,32.662,414656.0
2015-12-11 09:30:00,40.42,40.56,40.06,40.19,290397.0,32.1843,32.2958,31.8976,32.0011,290397.0
2015-12-11 10:00:00,40.18,40.51,40.09,40.49,119294.0,31.9932,32.2559,31.9215,32.24,119294.0
2015-12-11 10:30:00,40.47,40.54,40.26,40.28,133037.0,32.2241,32.2798,32.0569,32.0728,133037.0
2015-12-11 11:00:00,40.27,40.62,40.24,40.53,111277.0,32.0648,32.3435,32.041,32.2719,111277.0
2015-12-11 11:30:00,40.54,40.72,40.46,40.47,132493.0,32.2798,32.4232,32.2161,32.2241,132493.0
2015-12-11 12:00:00,40.46,40.46,40.13,40.35,139487.0,32.2161,32.2161,31.9534,32.1285,139487.0
2015-12-11 12:30:00,40.34,40.41,40.27,40.41,115931.0,32.1206,32.1763,32.0648,32.1763,115931.0
2015-12-11 13:00:00,40.42,40.56,40.3,40.3,81007.0,32.1843,32.2958,32.0887,32.0887,81007.0
2015-12-11 13:30:00,40.3,40.46,40.29,40.32,78475.0,32.0887,32.2161,32.0808,32.1047,78475.0
2015-12-11 14:00:00,40.33,40.56,40.28,40.55,151266.0,32.1126,32.2958,32.0728,32.2878,151266.0
2015-12-11 14:30:00,40.57,40.6,40.35,40.4,130023.0,32.3037,32.3276,32.1285,32.1684,130023.0
2015-12-11 15:00:00,40.39,40.4,39.97,40.04,184752.0,32.1604,32.1684,31.826,31.8817,184752.0
2015-12-11 15:30:00,40.04,40.09,39.92,39.99,464591.0,31.8817,31.9215,31.7862,31.8419,464591.0
2015-12-14 09:30:00,40.29,40.85,40.08,40.13,209855.0,32.0808,32.5267,31.9136,31.9534,209855.0
2015-12-14 10:00:00,40.1,40.4,39.9,39.91,148349.0,31.9295,32.1684,31.7702,31.7782,148349.0
2015-12-14 10:30:00,39.9,40.3,39.88,40.25,94077.0,31.7702,32.0887,31.7543,32.0489,94077.0
2015-12-14 11:00:00,40.23,40.23,39.94,40.09,72177.0,32.033,32.033,31.8021,31.9215,72177.0
2015-12-14 11:30:00,40.07,40.26,39.99,40.24,79020.0,31.9056,32.0569,31.8419,32.041,79020.0
2015-12-14 12:00:00,40.26,40.35,40.12,40.32,170423.0,32.0569,32.1285,31.9454,32.1047,170423.0
2015-12-14 12:30:00,40.32,40.44,40.08,40.44,127104.0,32.1047,32.2002,31.9136,32.2002,127104.0
2015-12-14 13:00:00,40.42,40.49,40.11,40.15,87230.0,32.1843,32.24,31.9374,31.9693,87230.0
2015-12-14 13:30:00,40.15,40.22,39.98,40.05,77912.0,31.9693,32.025,31.8339,31.8897,77912.0
2015-12-14 14:00:00,40.07,40.15,39.98,40.13,106965.0,31.9056,31.9693,31.8339,31.9534,106965.0
2015-12-14 14:30:00,40.13,40.22,40.06,40.09,103442.0,31.9534,32.025,31.8976,31.9215,103442.0
2015-12-14 15:00:00,40.09,40.09,39.92,40.0,164191.0,31.9215,31.9215,31.7862,31.8499,164191.0
2015-12-14 15:30:00,40.0,40.14,39.93,40.13,416864.0,31.8499,31.9613,31.7941,31.9534,416864.0
2015-12-15 09:30:00,40.41,40.58,40.18,40.2,181618.0,32.1763,32.3117,31.9932,32.0091,181618.0
2015-12-15 10:00:00,40.2,40.23,39.91,40.01,125654.0,32.0091,32.033,31.7782,31.8578,125654.0
2015-12-15 10:30:00,40.01,40.16,39.93,40.0,96050.0,31.8578,31.9773,31.7941,31.8499,96050.0
2015-12-15 11:00:00,39.98,40.08,39.89,40.08,131631.0,31.8339,31.9136,31.7623,31.9136,131631.0
2015-12-15 11:30:00,40.08,40.17,40.01,40.16,75614.0,31.9136,31.9852,31.8578,31.9773,75614.0
2015-12-15 12:00:00,40.16,40.24,40.08,40.12,135481.0,31.9773,32.041,31.9136,31.9454,135481.0
2015-12-15 12:30:00,40.11,40.33,40.11,40.21,73053.0,31.9374,32.1126,31.9374,32.0171,73053.0
2015-12-15 13:00:00,40.22,40.24,40.03,40.06,181745.0,32.025,32.041,31.8737,31.8976,181745.0
2015-12-15 13:30:00,40.05,40.3,40.05,40.26,186042.0,31.8897,32.0887,31.8897,32.0569,186042.0
2015-12-15 14:00:00,40.26,40.32,40.18,40.21,63915.0,32.0569,32.1047,31.9932,32.0171,63915.0
2015-12-15 14:30:00,40.23,40.26,40.18,40.2,80907.0,32.033,32.0569,31.9932,32.0091,80907.0
2015-12-15 15:00:00,40.2,40.25,40.11,40.19,168408.0,32.0091,32.0489,31.9374,32.0011,168408.0
2015-12-15 15:30:00,40.19,40.22,40.1,40.17,284537.0,32.0011,32.025,31.9295,31.9852,284537.0
2015-12-16 09:30:00,38.45,39.26,38.44,39.01,642584.0,30.6157,31.2606,30.6077,31.0616,642584.0
2015-12-16 10:00:00,39.0,39.06,38.74,38.8,492982.0,31.0536,31.1014,30.8466,30.8944,492982.0
2015-12-16 10:30:00,38.79,38.79,38.35,38.39,508638.0,30.8864,30.8864,30.5361,30.5679,508638.0
2015-12-16 11:00:00,38.4,38.59,38.25,38.56,251041.0,30.5759,30.7272,30.4564,30.7033,251041.0
2015-12-16 11:30:00,38.55,38.78,38.51,38.6,351271.0,30.6953,30.8784,30.6635,30.7351,351271.0
2015-12-16 12:00:00,38.61,38.62,38.28,38.35,161654.0,30.7431,30.751,30.4803,30.5361,161654.0
2015-12-16 12:30:00,38.36,38.41,38.21,38.34,196350.0,30.544,30.5838,30.4246,30.5281,196350.0
2015-12-16 13:00:00,38.34,38.46,38.22,38.29,180984.0,30.5281,30.6236,30.4325,30.4883,180984.0
2015-12-16 13:30:00,38.29,38.46,38.28,38.41,190087.0,30.4883,30.6236,30.4803,30.5838,190087.0
2015-12-16 14:00:00,38.37,38.42,37.7,37.72,311054.0,30.552,30.5918,30.0185,30.0344,311054.0
2015-12-16 14:30:00,37.73,38.32,37.67,38.3,248384.0,30.0424,30.5122,29.9946,30.4962,248384.0
2015-12-16 15:00:00,38.31,38.54,38.17,38.54,437556.0,30.5042,30.6873,30.3927,30.6873,437556.0
2015-12-16 15:30:00,38.53,38.76,38.51,38.65,630605.0,30.6794,30.8625,30.6635,30.7749,630605.0
2015-12-17 09:30:00,38.23,38.23,37.74,38.03,228928.0,30.4405,30.4405,30.0503,30.2813,228928.0
2015-12-17 10:00:00,38.02,38.35,37.9,38.35,194620.0,30.2733,30.5361,30.1777,30.5361,194620.0
2015-12-17 10:30:00,38.35,38.36,38.01,38.18,215984.0,30.5361,30.544,30.2653,30.4007,215984.0
2015-12-17 11:00:00,38.17,38.28,38.11,38.19,120907.0,30.3927,30.4803,30.345,30.4087,120907.0
2015-12-17 11:30:00,38.19,38.72,38.17,38.71,135864.0,30.4087,30.8307,30.3927,30.8227,135864.0
2015-12-17 12:00:00,38.71,38.74,38.55,38.7,134464.0,30.8227,30.8466,30.6953,30.8147,134464.0
2015-12-17 12:30:00,38.7,38.72,38.45,38.62,213347.0,30.8147,30.8307,30.6157,30.751,213347.0
2015-12-17 13:00:00,38.62,38.71,38.58,38.62,114119.0,30.751,30.8227,30.7192,30.751,114119.0
2015-12-17 13:30:00,38.62,38.78,38.56,38.64,161262.0,30.751,30.8784,30.7033,30.767,161262.0
2015-12-17 14:00:00,38.63,38.67,38.45,38.6,209298.0,30.759,30.7909,30.6157,30.7351,209298.0
2015-12-17 14:30:00,38.6,38.63,38.5,38.56,211400.0,30.7351,30.759,30.6555,30.7033,211400.0
2015-12-17 15:00:00,38.57,38.62,38.5,38.62,246697.0,30.7112,30.751,30.6555,30.751,246697.0
2015-12-17 15:30:00,38.61,38.66,38.46,38.47,551477.0,30.7431,30.7829,30.6236,30.6316,551477.0
2015-12-18 09:30:00,38.31,38.37,38.12,38.28,463829.0,30.5042,30.552,30.3529,30.4803,463829.0
2015-12-18 10:00:00,38.29,38.68,38.28,38.65,232673.0,30.4883,30.7988,30.4803,30.7749,232673.0
2015-12-18 10:30:00,38.65,38.79,38.58,38.75,210034.0,30.7749,30.8864,30.7192,30.8546,210034.0
2015-12-18 11:00:00,38.75,38.8,38.65,38.78,207907.0,30.8546,30.8944,30.7749,30.8784,207907.0
2015-12-18 11:30:00,38.78,38.87,38.76,38.83,215190.0,30.8784,30.9501,30.8625,30.9182,215190.0
2015-12-18 12:00:00,38.84,38.86,38.75,38.78,171850.0,30.9262,30.9421,30.8546,30.8784,171850.0
2015-12-18 12:30:00,38.78,38.87,38.74,38.82,155146.0,30.8784,30.9501,30.8466,30.9103,155146.0
2015-12-18 13:00:00,38.82,38.99,38.78,38.97,192021.0,30.9103,31.0456,30.8784,31.0297,192021.0
2015-12-18 13:30:00,38.97,39.05,38.88,39.01,194958.0,31.0297,31.0934,30.9581,31.0616,194958.0
2015-12-18 14:00:00,39.02,39.19,39.0,39.16,235011.0,31.0695,31.2049,31.0536,31.181,235011.0
2015-12-18 14:30:00,39.16,39.17,38.94,39.0,278151.0,31.181,31.189,31.0058,31.0536,278151.0
2015-12-18 15:00:00,39.01,39.16,38.91,39.06,384081.0,31.0616,31.181,30.9819,31.1014,384081.0
2015-12-18 15:30:00,39.06,39.1,38.85,38.86,1037561.0,31.1014,31.1332,30.9342,30.9421,1037561.0
2015-12-21 09:30:00,39.21,39.52,39.05,39.49,279062.0,31.2208,31.4677,31.0934,31.4438,279062.0
2015-12-21 10:00:00,39.49,39.78,39.48,39.74,241488.0,31.4438,31.6747,31.4358,31.6428,241488.0
2015-12-21 10:30:00,39.74,39.92,39.68,39.82,175848.0,31.6428,31.7862,31.5951,31.7065,175848.0
2015-12-21 11:00:00,39.82,39.85,39.41,39.47,196703.0,31.7065,31.7304,31.3801,31.4278,196703.0
2015-12-21 11:30:00,39.46,39.68,39.39,39.66,135637.0,31.4199,31.5951,31.3641,31.5791,135637.0
2015-12-21 12:00:00,39.67,39.85,39.57,39.84,122358.0,31.5871,31.7304,31.5075,31.7225,122358.0
2015-12-21 12:30:00,39.83,39.96,39.75,39.91,156561.0,31.7145,31.818,31.6508,31.7782,156561.0
2015-12-21 13:00:00,39.9,39.97,39.81,39.9,148642.0,31.7702,31.826,31.6986,31.7702,148642.0
2015-12-21 13:30:00,39.9,39.93,39.71,39.71,143036.0,31.7702,31.7941,31.6189,31.6189,143036.0
2015-12-21 14:00:00,39.71,39.76,39.56,39.59,132432.0,31.6189,31.6588,31.4995,31.5234,132432.0
2015-12-21 14:30:00,39.58,39.72,39.57,39.7,199354.0,31.5154,31.6269,31.5075,31.611,199354.0
2015-12-21 15:00:00,39.7,39.72,39.54,39.68,252202.0,31.611,31.6269,31.4836,31.5951,252202.0
2015-12-21 15:30:00,39.68,39.74,39.56,39.73,446716.0,31.5951,31.6428,31.4995,31.6349,446716.0
2015-12-22 09:30:00,39.78,40.5,39.75,40.45,319949.0,31.6747,32.248,31.6508,32.2082,319949.0
2015-12-22 10:00:00,40.46,40.82,40.44,40.71,241502.0,32.2161,32.5028,32.2002,32.4152,241502.0
2015-12-22 10:30:00,40.73,40.87,40.57,40.86,137758.0,32.4311,32.5426,32.3037,32.5346,137758.0
2015-12-22 11:00:00,40.86,40.89,40.73,40.78,132012.0,32.5346,32.5585,32.4311,32.4709,132012.0
2015-12-22 11:30:00,40.77,40.97,40.77,40.97,145365.0,32.463,32.6222,32.463,32.6222,145365.0
2015-12-22 12:00:00,40.97,41.06,40.94,41.0,198176.0,32.6222,32.6939,32.5983,32.6461,198176.0
2015-12-22 12:30:00,41.01,41.15,41.0,41.13,83426.0,32.6541,32.7655,32.6461,32.7496,83426.0
2015-12-22 13:00:00,41.13,41.19,41.07,41.16,114394.0,32.7496,32.7974,32.7018,32.7735,114394.0
2015-12-22 13:30:00,41.16,41.24,41.1,41.23,118451.0,32.7735,32.8372,32.7257,32.8292,118451.0
2015-12-22 14:00:00,41.25,41.25,41.09,41.09,151001.0,32.8452,32.8452,32.7178,32.7178,151001.0
2015-12-22 14:30:00,41.09,41.14,40.99,41.05,171742.0,32.7178,32.7576,32.6381,32.6859,171742.0
2015-12-22 15:00:00,41.04,41.14,41.04,41.1,168029.0,32.678,32.7576,32.678,32.7257,168029.0
2015-12-22 15:30:00,41.11,41.15,40.95,41.12,740656.0,32.7337,32.7655,32.6063,32.7417,740656.0
2015-12-23 09:30:00,41.66,42.2,40.88,40.96,383958.0,33.1716,33.6016,32.5506,32.6143,383958.0
2015-12-23 10:00:00,40.95,41.18,40.67,40.77,350556.0,32.6063,32.7894,32.3833,32.463,350556.0
2015-12-23 10:30:00,40.79,41.09,40.74,41.03,234443.0,32.4789,32.7178,32.4391,32.67,234443.0
2015-12-23 11:00:00,41.04,41.23,40.85,41.06,241445.0,32.678,32.8292,32.5267,32.6939,241445.0
2015-12-23 11:30:00,41.08,41.1,40.9,41.05,177059.0,32.7098,32.7257,32.5665,32.6859,177059.0
2015-12-23 12:00:00,41.07,41.14,40.91,40.97,142146.0,32.7018,32.7576,32.5744,32.6222,142146.0
2015-12-23 12:30:00,40.97,41.03,40.84,40.93,156516.0,32.6222,32.67,32.5187,32.5904,156516.0
2015-12-23 13:00:00,40.93,41.09,40.93,41.09,141922.0,32.5904,32.7178,32.5904,32.7178,141922.0
2015-12-23 13:30:00,41.08,41.09,40.97,41.03,112854.0,32.7098,32.7178,32.6222,32.67,112854.0
2015-12-23 14:00:00,41.02,41.04,40.96,41.0,140599.0,32.662,32.678,32.6143,32.6461,140599.0
2015-12-23 14:30:00,41.0,41.13,41.0,41.01,174425.0,32.6461,32.7496,32.6461,32.6541,174425.0
2015-12-23 15:00:00,41.01,41.05,41.0,41.03,217129.0,32.6541,32.6859,32.6461,32.67,217129.0
2015-12-23 15:30:00,41.02,41.08,41.0,41.04,513725.0,32.662,32.7098,32.6461,32.678,513725.0
2015-12-24 09:30:00,41.01,41.12,40.75,40.85,111074.0,32.6541,32.7417,32.447,32.5267,111074.0
2015-12-24 10:00:00,40.82,40.86,40.68,40.76,53205.0,32.5028,32.5346,32.3913,32.455,53205.0
2015-12-24 10:30:00,40.77,41.02,40.76,41.01,56240.0,32.463,32.662,32.455,32.6541,56240.0
2015-12-24 11:00:00,41.02,41.2,41.02,41.12,54326.0,32.662,32.8054,32.662,32.7417,54326.0
2015-12-24 11:30:00,41.13,41.23,40.99,40.99,58501.0,32.7496,32.8292,32.6381,32.6381,58501.0
2015-12-24 12:00:00,41.0,41.26,40.92,41.24,51162.0,32.6461,32.8531,32.5824,32.8372,51162.0
2015-12-24 12:30:00,41.25,41.27,41.07,41.09,104850.0,32.8452,32.8611,32.7018,32.7178,104850.0
2015-12-28 09:30:00,40.75,40.76,40.21,40.25,112701.0,32.447,32.455,32.0171,32.0489,112701.0
2015-12-28 10:00:00,40.24,40.24,40.02,40.17,93904.0,32.041,32.041,31.8658,31.9852,93904.0
2015-12-28 10:30:00,40.16,40.22,40.03,40.21,95232.0,31.9773,32.025,31.8737,32.0171,95232.0
2015-12-28 11:00:00,40.2,40.25,40.09,40.2,92241.0,32.0091,32.0489,31.9215,32.0091,92241.0
2015-12-28 11:30:00,40.2,40.4,40.19,40.34,91725.0,32.0091,32.1684,32.0011,32.1206,91725.0
2015-12-28 12:00:00,40.33,40.54,40.33,40.47,78158.0,32.1126,32.2798,32.1126,32.2241,78158.0
2015-12-28 12:30:00,40.46,40.47,40.28,40.39,81332.0,32.2161,32.2241,32.0728,32.1604,81332.0
2015-12-28 13:00:00,40.38,40.64,40.38,40.52,97096.0,32.1524,32.3595,32.1524,32.2639,97096.0
2015-12-28 13:30:00,40.52,40.6,40.49,40.54,81128.0,32.2639,32.3276,32.24,32.2798,81128.0
2015-12-28 14:00:00,40.54,40.59,40.49,40.54,70340.0,32.2798,32.3196,32.24,32.2798,70340.0
2015-12-28 14:30:00,40.54,40.56,40.43,40.43,116024.0,32.2798,32.2958,32.1922,32.1922,116024.0
2015-12-28 15:00:00,40.43,40.61,40.43,40.59,106966.0,32.1922,32.3356,32.1922,32.3196,106966.0
2015-12-28 15:30:00,40.59,40.68,40.58,40.64,219388.0,32.3196,32.3913,32.3117,32.3595,219388.0
2015-12-29 09:30:00,40.58,40.7,40.28,40.34,120537.0,32.611,32.7074,32.3699,32.4181,120537.0
2015-12-29 10:00:00,40.35,40.38,40.11,40.19,108887.0,32.4262,32.4503,32.2333,32.2976,108887.0
2015-12-29 10:30:00,40.19,40.25,40.06,40.12,100262.0,32.2976,32.3458,32.1931,32.2413,100262.0
2015-12-29 11:00:00,40.11,40.26,40.06,40.21,80057.0,32.2333,32.3539,32.1931,32.3137,80057.0
2015-12-29 11:30:00,40.2,40.29,40.04,40.12,75692.0,32.3056,32.378,32.1771,32.2413,75692.0
2015-12-29 12:00:00,40.13,40.32,40.05,40.31,78101.0,32.2494,32.4021,32.1851,32.394,78101.0
2015-12-29 12:30:00,40.31,40.35,40.21,40.29,41207.0,32.394,32.4262,32.3137,32.378,41207.0
2015-12-29 13:00:00,40.28,40.42,40.21,40.35,51028.0,32.3699,32.4824,32.3137,32.4262,51028.0
2015-12-29 13:30:00,40.36,40.44,40.31,40.41,45499.0,32.4342,32.4985,32.394,32.4744,45499.0
2015-12-29 14:00:00,40.41,40.49,40.36,40.41,74343.0,32.4744,32.5387,32.4342,32.4744,74343.0
2015-12-29 14:30:00,40.4,40.5,40.37,40.48,149041.0,32.4664,32.5467,32.4423,32.5306,149041.0
2015-12-29 15:00:00,40.48,40.53,40.43,40.53,98658.0,32.5306,32.5708,32.4905,32.5708,98658.0
2015-12-29 15:30:00,40.53,40.56,40.48,40.49,246747.0,32.5708,32.5949,32.5306,32.5387,246747.0
2015-12-30 09:30:00,40.23,40.44,40.1,40.4,151658.0,32.3297,32.4985,32.2253,32.4664,151658.0
2015-12-30 10:00:00,40.39,40.44,40.16,40.17,107760.0,32.4583,32.4985,32.2735,32.2815,107760.0
2015-12-30 10:30:00,40.15,40.39,40.12,40.37,88330.0,32.2655,32.4583,32.2413,32.4423,88330.0
2015-12-30 11:00:00,40.38,40.51,40.35,40.5,140463.0,32.4503,32.5548,32.4262,32.5467,140463.0
2015-12-30 11:30:00,40.5,40.5,40.42,40.44,89223.0,32.5467,32.5467,32.4824,32.4985,89223.0
2015-12-30 12:00:00,40.45,40.46,40.33,40.34,98548.0,32.5065,32.5146,32.4101,32.4181,98548.0
2015-12-30 12:30:00,40.33,40.4,40.32,40.37,79577.0,32.4101,32.4664,32.4021,32.4423,79577.0
2015-12-30 13:00:00,40.38,40.42,40.33,40.34,82048.0,32.4503,32.4824,32.4101,32.4181,82048.0
2015-12-30 13:30:00,40.34,40.39,40.33,40.34,86733.0,32.4181,32.4583,32.4101,32.4181,86733.0
2015-12-30 14:00:00,40.34,40.4,40.33,40.4,110382.0,32.4181,32.4664,32.4101,32.4664,110382.0
2015-12-30 14:30:00,40.4,40.43,40.28,40.32,86181.0,32.4664,32.4905,32.3699,32.4021,86181.0
2015-12-30 15:00:00,40.32,40.41,40.3,40.38,149191.0,32.4021,32.4744,32.386,32.4503,149191.0
2015-12-30 15:30:00,40.38,40.38,40.24,40.33,331575.0,32.4503,32.4503,32.3378,32.4101,331575.0
2015-12-31 09:30:00,40.35,40.69,40.13,40.37,110289.0,32.4262,32.6994,32.2494,32.4423,110289.0
2015-12-31 10:00:00,40.37,40.45,40.32,40.38,83283.0,32.4423,32.5065,32.4021,32.4503,83283.0
2015-12-31 10:30:00,40.38,40.41,40.27,40.31,64332.0,32.4503,32.4744,32.3619,32.394,64332.0
2015-12-31 11:00:00,40.32,40.39,40.27,40.36,64798.0,32.4021,32.4583,32.3619,32.4342,64798.0
2015-12-31 11:30:00,40.36,40.55,40.34,40.51,61371.0,32.4342,32.5869,32.4181,32.5548,61371.0
2015-12-31 12:00:00,40.53,40.63,40.46,40.6,132227.0,32.5708,32.6512,32.5146,32.6271,132227.0
2015-12-31 12:30:00,40.6,40.76,40.51,40.51,184666.0,32.6271,32.7557,32.5548,32.5548,184666.0
2015-12-31 13:00:00,40.51,40.55,40.37,40.46,69152.0,32.5548,32.5869,32.4423,32.5146,69152.0
2015-12-31 13:30:00,40.47,40.52,40.41,40.5,60078.0,32.5226,32.5628,32.4744,32.5467,60078.0
2015-12-31 14:00:00,40.5,40.53,40.38,40.4,88423.0,32.5467,32.5708,32.4503,32.4664,88423.0
2015-12-31 14:30:00,40.41,40.46,40.35,40.36,73736.0,32.4744,32.5146,32.4262,32.4342,73736.0
2015-12-31 15:00:00,40.36,40.41,40.32,40.34,124879.0,32.4342,32.4744,32.4021,32.4181,124879.0
2015-12-31 15:30:00,40.35,40.4,40.27,40.28,315846.0,32.4262,32.4664,32.3619,32.3699,315846.0
2016-01-04 09:30:00,39.64,40.06,39.6,39.8,198238.0,31.8556,32.1931,31.8235,31.9842,198238.0
2016-01-04 10:00:00,39.79,39.95,39.63,39.72,245363.0,31.9761,32.1047,31.8476,31.9199,245363.0
2016-01-04 10:30:00,39.68,39.68,39.42,39.44,122009.0,31.8878,31.8878,31.6788,31.6949,122009.0
2016-01-04 11:00:00,39.43,39.48,39.23,39.48,426516.0,31.6868,31.727,31.5261,31.727,426516.0
2016-01-04 11:30:00,39.46,39.48,39.31,39.39,142072.0,31.711,31.727,31.5904,31.6547,142072.0
2016-01-04 12:00:00,39.38,39.42,39.26,39.37,92767.0,31.6467,31.6788,31.5502,31.6386,92767.0
2016-01-04 12:30:00,39.37,39.51,39.31,39.42,299672.0,31.6386,31.7511,31.5904,31.6788,299672.0
2016-01-04 13:00:00,39.43,39.66,39.38,39.58,159741.0,31.6868,31.8717,31.6467,31.8074,159741.0
2016-01-04 13:30:00,39.58,39.69,39.55,39.57,137387.0,31.8074,31.8958,31.7833,31.7994,137387.0
2016-01-04 14:00:00,39.56,39.59,39.49,39.54,101032.0,31.7913,31.8154,31.7351,31.7752,101032.0
2016-01-04 14:30:00,39.55,39.61,39.45,39.51,163318.0,31.7833,31.8315,31.7029,31.7511,163318.0
2016-01-04 15:00:00,39.51,39.57,39.41,39.5,280517.0,31.7511,31.7994,31.6708,31.7431,280517.0
2016-01-04 15:30:00,39.5,39.61,39.46,39.55,902342.0,31.7431,31.8315,31.711,31.7833,902342.0
2016-01-05 09:30:00,39.9,39.98,39.46,39.59,252018.0,32.0645,32.1288,31.711,31.8154,252018.0
2016-01-05 10:00:00,39.59,39.85,39.58,39.61,158815.0,31.8154,32.0244,31.8074,31.8315,158815.0
2016-01-05 10:30:00,39.62,39.79,39.5,39.75,157678.0,31.8395,31.9761,31.7431,31.944,157678.0
2016-01-05 11:00:00,39.76,39.84,39.62,39.67,146013.0,31.952,32.0163,31.8395,31.8797,146013.0
2016-01-05 11:30:00,39.67,39.73,39.51,39.68,140426.0,31.8797,31.9279,31.7511,31.8878,140426.0
2016-01-05 12:00:00,39.69,39.69,39.52,39.63,121570.0,31.8958,31.8958,31.7592,31.8476,121570.0
2016-01-05 12:30:00,39.63,39.75,39.61,39.73,113370.0,31.8476,31.944,31.8315,31.9279,113370.0
2016-01-05 13:00:00,39.72,39.76,39.64,39.69,145436.0,31.9199,31.952,31.8556,31.8958,145436.0
2016-01-05 13:30:00,39.68,39.74,39.65,39.68,120808.0,31.8878,31.936,31.8636,31.8878,120808.0
2016-01-05 14:00:00,39.69,39.89,39.66,39.84,266836.0,31.8958,32.0565,31.8717,32.0163,266836.0
2016-01-05 14:30:00,39.84,39.91,39.82,39.86,124488.0,32.0163,32.0726,32.0003,32.0324,124488.0
2016-01-05 15:00:00,39.85,39.97,39.79,39.96,191274.0,32.0244,32.1208,31.9761,32.1128,191274.0
2016-01-05 15:30:00,39.95,40.03,39.9,39.98,421164.0,32.1047,32.169,32.0645,32.1288,421164.0
2016-01-06 09:30:00,39.22,39.71,39.1,39.71,139533.0,31.5181,31.9119,31.4216,31.9119,139533.0
2016-01-06 10:00:00,39.71,39.71,39.44,39.57,86078.0,31.9119,31.9119,31.6949,31.7994,86078.0
2016-01-06 10:30:00,39.57,39.57,39.19,39.36,88465.0,31.7994,31.7994,31.494,31.6306,88465.0
2016-01-06 11:00:00,39.36,39.56,39.36,39.51,61533.0,31.6306,31.7913,31.6306,31.7511,61533.0
2016-01-06 11:30:00,39.51,39.55,39.33,39.34,71061.0,31.7511,31.7833,31.6065,31.6145,71061.0
2016-01-06 12:00:00,39.35,39.37,39.21,39.23,53215.0,31.6226,31.6386,31.51,31.5261,53215.0
2016-01-06 12:30:00,39.22,39.43,39.2,39.37,74312.0,31.5181,31.6868,31.502,31.6386,74312.0
2016-01-06 13:00:00,39.36,39.36,39.2,39.25,66961.0,31.6306,31.6306,31.502,31.5422,66961.0
2016-01-06 13:30:00,39.25,39.34,39.23,39.27,59882.0,31.5422,31.6145,31.5261,31.5583,59882.0
2016-01-06 14:00:00,39.26,39.44,39.24,39.39,91903.0,31.5502,31.6949,31.5342,31.6547,91903.0
2016-01-06 14:30:00,39.39,39.49,39.14,39.15,109844.0,31.6547,31.7351,31.4538,31.4618,109844.0
2016-01-06 15:00:00,39.16,39.28,39.13,39.26,112656.0,31.4699,31.5663,31.4458,31.5502,112656.0
2016-01-06 15:30:00,39.26,39.38,39.26,39.35,314311.0,31.5502,31.6467,31.5502,31.6226,314311.0
2016-01-07 09:30:00,38.59,38.61,38.12,38.14,411752.0,31.0118,31.0279,30.6341,30.6502,411752.0
2016-01-07 10:00:00,38.14,38.3,37.76,38.03,733215.0,30.6502,30.7788,30.3448,30.5618,733215.0
2016-01-07 10:30:00,38.03,38.16,37.96,38.09,737895.0,30.5618,30.6662,30.5055,30.61,737895.0
2016-01-07 11:00:00,38.1,38.16,37.66,37.66,292537.0,30.618,30.6662,30.2644,30.2644,292537.0
2016-01-07 11:30:00,37.65,37.7,37.44,37.44,412821.0,30.2564,30.2966,30.0876,30.0876,412821.0
2016-01-07 12:00:00,37.44,37.66,37.44,37.61,293817.0,30.0876,30.2644,30.0876,30.2243,293817.0
2016-01-07 12:30:00,37.62,37.65,37.5,37.53,249743.0,30.2323,30.2564,30.1359,30.16,249743.0
2016-01-07 13:00:00,37.54,37.55,37.25,37.32,204206.0,30.168,30.176,29.9349,29.9912,204206.0
2016-01-07 13:30:00,37.31,37.31,37.07,37.08,202606.0,29.9832,29.9832,29.7903,29.7983,202606.0
2016-01-07 14:00:00,37.08,37.12,37.01,37.01,175614.0,29.7983,29.8305,29.7421,29.7421,175614.0
2016-01-07 14:30:00,37.01,37.42,36.98,37.29,312824.0,29.7421,30.0716,29.718,29.9671,312824.0
2016-01-07 15:00:00,37.29,37.41,37.18,37.2,312055.0,29.9671,30.0635,29.8787,29.8948,312055.0
2016-01-07 15:30:00,37.21,37.42,37.2,37.34,701252.0,29.9028,30.0716,29.8948,30.0073,701252.0
2016-01-08 09:30:00,37.46,37.75,37.2,37.27,244749.0,30.1037,30.3368,29.8948,29.951,244749.0
2016-01-08 10:00:00,37.27,37.3,37.0,37.09,279417.0,29.951,29.9751,29.734,29.8064,279417.0
2016-01-08 10:30:00,37.09,37.13,36.92,36.98,139884.0,29.8064,29.8385,29.6698,29.718,139884.0
2016-01-08 11:00:00,36.97,37.03,36.82,36.86,148341.0,29.7099,29.7582,29.5894,29.6215,148341.0
2016-01-08 11:30:00,36.87,36.87,36.58,36.79,240220.0,29.6296,29.6296,29.3965,29.5653,240220.0
2016-01-08 12:00:00,36.8,37.0,36.74,36.99,109951.0,29.5733,29.734,29.5251,29.726,109951.0
2016-01-08 12:30:00,36.99,37.03,36.92,36.98,89250.0,29.726,29.7582,29.6698,29.718,89250.0
2016-01-08 13:00:00,36.98,37.06,36.84,36.9,105485.0,29.718,29.7823,29.6055,29.6537,105485.0
2016-01-08 13:30:00,36.91,36.95,36.84,36.91,267362.0,29.6617,29.6939,29.6055,29.6617,267362.0
2016-01-08 14:00:00,36.92,37.0,36.73,36.79,308124.0,29.6698,29.734,29.5171,29.5653,308124.0
2016-01-08 14:30:00,36.78,36.93,36.77,36.82,163990.0,29.5572,29.6778,29.5492,29.5894,163990.0
2016-01-08 15:00:00,36.82,36.85,36.62,36.63,246050.0,29.5894,29.6135,29.4287,29.4367,246050.0
2016-01-08 15:30:00,36.62,36.67,36.36,36.42,596016.0,29.4287,29.4688,29.2197,29.2679,596016.0
2016-01-11 09:30:00,36.74,36.82,36.23,36.32,155987.0,29.5251,29.5894,29.1153,29.1876,155987.0
2016-01-11 10:00:00,36.31,36.4,36.22,36.28,147930.0,29.1795,29.2519,29.1072,29.1554,147930.0
2016-01-11 10:30:00,36.29,36.56,36.12,36.15,169655.0,29.1635,29.3804,29.0269,29.051,169655.0
2016-01-11 11:00:00,36.14,36.29,36.05,36.2,155547.0,29.0429,29.1635,28.9706,29.0911,155547.0
2016-01-11 11:30:00,36.19,36.22,36.07,36.08,203863.0,29.0831,29.1072,28.9867,28.9947,203863.0
2016-01-11 12:00:00,36.09,36.11,35.83,35.84,129777.0,29.0027,29.0188,28.7938,28.8018,129777.0
2016-01-11 12:30:00,35.84,35.9,35.8,35.9,170167.0,28.8018,28.8501,28.7697,28.8501,170167.0
2016-01-11 13:00:00,35.89,36.04,35.82,35.84,292673.0,28.842,28.9626,28.7858,28.8018,292673.0
2016-01-11 13:30:00,35.83,35.95,35.8,35.92,184614.0,28.7938,28.8902,28.7697,28.8661,184614.0
2016-01-11 14:00:00,35.92,36.13,35.86,36.09,255754.0,28.8661,29.0349,28.8179,29.0027,255754.0
2016-01-11 14:30:00,36.09,36.14,36.0,36.04,195940.0,29.0027,29.0429,28.9304,28.9626,195940.0
2016-01-11 15:00:00,36.05,36.13,35.9,36.1,335673.0,28.9706,29.0349,28.8501,29.0108,335673.0
2016-01-11 15:30:00,36.1,36.32,36.1,36.13,533545.0,29.0108,29.1876,29.0108,29.0349,533545.0
2016-01-12 09:30:00,36.45,36.85,36.19,36.53,177819.0,29.292,29.6135,29.0831,29.3563,177819.0
2016-01-12 10:00:00,36.52,36.59,35.99,36.1,153438.0,29.3483,29.4046,28.9224,29.0108,153438.0
2016-01-12 10:30:00,36.11,36.24,35.9,36.03,130145.0,29.0188,29.1233,28.8501,28.9545,130145.0
2016-01-12 11:00:00,36.03,36.15,35.88,35.94,159075.0,28.9545,29.051,28.834,28.8822,159075.0
2016-01-12 11:30:00,35.93,36.15,35.8,36.07,115408.0,28.8742,29.051,28.7697,28.9867,115408.0
2016-01-12 12:00:00,36.06,36.15,35.87,35.98,161388.0,28.9786,29.051,28.8259,28.9143,161388.0
2016-01-12 12:30:00,35.97,36.06,35.89,35.91,218873.0,28.9063,28.9786,28.842,28.8581,218873.0
2016-01-12 13:00:00,35.91,36.0,35.79,35.81,100753.0,28.8581,28.9304,28.7617,28.7777,100753.0
2016-01-12 13:30:00,35.8,35.87,35.76,35.78,248141.0,28.7697,28.8259,28.7375,28.7536,248141.0
2016-01-12 14:00:00,35.78,35.78,35.44,35.57,400117.0,28.7536,28.7536,28.4804,28.5849,400117.0
2016-01-12 14:30:00,35.56,35.96,35.49,35.95,343000.0,28.5768,28.8983,28.5206,28.8902,343000.0
2016-01-12 15:00:00,35.95,36.54,35.85,36.49,838817.0,28.8902,29.3644,28.8099,29.3242,838817.0
2016-01-12 15:30:00,36.48,36.49,36.27,36.27,870221.0,29.3162,29.3242,29.1474,29.1474,870221.0
2016-01-13 09:30:00,36.61,37.07,36.41,36.51,308981.0,29.4206,29.7903,29.2599,29.3403,308981.0
2016-01-13 10:00:00,36.51,36.66,36.14,36.33,420195.0,29.3403,29.4608,29.0429,29.1956,420195.0
2016-01-13 10:30:00,36.31,36.41,36.02,36.39,255768.0,29.1795,29.2599,28.9465,29.2438,255768.0
2016-01-13 11:00:00,36.38,36.53,36.14,36.41,143100.0,29.2358,29.3563,29.0429,29.2599,143100.0
2016-01-13 11:30:00,36.41,36.52,36.25,36.28,102240.0,29.2599,29.3483,29.1313,29.1554,102240.0
2016-01-13 12:00:00,36.29,36.5,36.29,36.48,125859.0,29.1635,29.3322,29.1635,29.3162,125859.0
2016-01-13 12:30:00,36.49,36.5,36.31,36.38,141759.0,29.3242,29.3322,29.1795,29.2358,141759.0
2016-01-13 13:00:00,36.38,36.39,36.15,36.16,126753.0,29.2358,29.2438,29.051,29.059,126753.0
2016-01-13 13:30:00,36.15,36.2,35.97,35.97,177710.0,29.051,29.0911,28.9063,28.9063,177710.0
2016-01-13 14:00:00,35.98,36.07,35.81,35.91,201555.0,28.9143,28.9867,28.7777,28.8581,201555.0
2016-01-13 14:30:00,35.91,35.92,35.59,35.74,182328.0,28.8581,28.8661,28.6009,28.7215,182328.0
2016-01-13 15:00:00,35.75,35.86,35.63,35.82,274663.0,28.7295,28.8179,28.6331,28.7858,274663.0
2016-01-13 15:30:00,35.82,35.87,35.55,35.61,682868.0,28.7858,28.8259,28.5688,28.617,682868.0
2016-01-14 09:30:00,35.9,36.05,35.5,35.61,169196.0,28.8501,28.9706,28.5286,28.617,169196.0
2016-01-14 10:00:00,35.61,36.16,35.56,36.16,284550.0,28.617,29.059,28.5768,29.059,284550.0
2016-01-14 10:30:00,36.16,36.34,36.09,36.14,219628.0,29.059,29.2037,29.0027,29.0429,219628.0
2016-01-14 11:00:00,36.13,36.22,35.72,35.82,115085.0,29.0349,29.1072,28.7054,28.7858,115085.0
2016-01-14 11:30:00,35.81,36.11,35.78,36.1,108690.0,28.7777,29.0188,28.7536,29.0108,108690.0
2016-01-14 12:00:00,36.1,36.16,35.97,36.09,106965.0,29.0108,29.059,28.9063,29.0027,106965.0
2016-01-14 12:30:00,36.09,36.18,36.03,36.03,181724.0,29.0027,29.0751,28.9545,28.9545,181724.0
2016-01-14 13:00:00,36.04,36.28,36.0,36.18,146982.0,28.9626,29.1554,28.9304,29.0751,146982.0
2016-01-14 13:30:00,36.18,36.26,36.1,36.24,141849.0,29.0751,29.1394,29.0108,29.1233,141849.0
2016-01-14 14:00:00,36.25,36.32,36.17,36.23,201585.0,29.1313,29.1876,29.067,29.1153,201585.0
2016-01-14 14:30:00,36.22,36.45,36.2,36.44,184069.0,29.1072,29.292,29.0911,29.284,184069.0
2016-01-14 15:00:00,36.44,36.59,36.41,36.52,248102.0,29.284,29.4046,29.2599,29.3483,248102.0
2016-01-14 15:30:00,36.52,36.53,36.17,36.23,701011.0,29.3483,29.3563,29.067,29.1153,701011.0
2016-01-15 09:30:00,35.28,35.54,35.2,35.23,246851.0,28.3518,28.5608,28.2875,28.3116,246851.0
2016-01-15 10:00:00,35.21,35.26,35.05,35.17,133148.0,28.2956,28.3357,28.167,28.2634,133148.0
2016-01-15 10:30:00,35.16,35.34,35.1,35.13,154683.0,28.2554,28.4,28.2072,28.2313,154683.0
2016-01-15 11:00:00,35.12,35.17,35.01,35.09,154956.0,28.2232,28.2634,28.1348,28.1991,154956.0
2016-01-15 11:30:00,35.09,35.13,34.89,34.99,184691.0,28.1991,28.2313,28.0384,28.1188,184691.0
2016-01-15 12:00:00,34.96,35.06,34.83,34.9,116824.0,28.0947,28.175,27.9902,28.0464,116824.0
2016-01-15 12:30:00,34.9,34.95,34.72,34.92,123432.0,28.0464,28.0866,27.9018,28.0625,123432.0
2016-01-15 13:00:00,34.94,35.04,34.85,34.97,139721.0,28.0786,28.1589,28.0063,28.1027,139721.0
2016-01-15 13:30:00,34.98,35.34,34.96,35.32,333914.0,28.1107,28.4,28.0947,28.384,333914.0
2016-01-15 14:00:00,35.31,35.33,35.13,35.13,110961.0,28.3759,28.392,28.2313,28.2313,110961.0
2016-01-15 14:30:00,35.14,35.42,35.11,35.42,167096.0,28.2393,28.4643,28.2152,28.4643,167096.0
2016-01-15 15:00:00,35.41,35.48,35.18,35.29,269527.0,28.4563,28.5125,28.2714,28.3598,269527.0
2016-01-15 15:30:00,35.29,35.3,35.1,35.16,743158.0,28.3598,28.3679,28.2072,28.2554,743158.0
2016-01-19 09:30:00,35.79,35.9,35.06,35.33,234237.0,28.7617,28.8501,28.175,28.392,234237.0
2016-01-19 10:00:00,35.33,35.46,35.18,35.39,185085.0,28.392,28.4965,28.2714,28.4402,185085.0
2016-01-19 10:30:00,35.39,35.44,35.13,35.2,148909.0,28.4402,28.4804,28.2313,28.2875,148909.0
2016-01-19 11:00:00,35.19,35.32,35.07,35.26,207305.0,28.2795,28.384,28.183,28.3357,207305.0
2016-01-19 11:30:00,35.25,35.38,35.21,35.27,142328.0,28.3277,28.4322,28.2956,28.3438,142328.0
2016-01-19 12:00:00,35.29,35.31,35.15,35.26,129528.0,28.3598,28.3759,28.2473,28.3357,129528.0
2016-01-19 12:30:00,35.26,35.34,35.15,35.18,116429.0,28.3357,28.4,28.2473,28.2714,116429.0
2016-01-19 13:00:00,35.19,35.25,35.11,35.17,154635.0,28.2795,28.3277,28.2152,28.2634,154635.0
2016-01-19 13:30:00,35.17,35.26,35.15,35.19,182426.0,28.2634,28.3357,28.2473,28.2795,182426.0
2016-01-19 14:00:00,35.18,35.2,34.88,34.99,216118.0,28.2714,28.2875,28.0304,28.1188,216118.0
2016-01-19 14:30:00,34.99,35.01,34.74,34.81,214899.0,28.1188,28.1348,27.9179,27.9741,214899.0
2016-01-19 15:00:00,34.82,35.3,34.81,35.29,247766.0,27.9821,28.3679,27.9741,28.3598,247766.0
2016-01-19 15:30:00,35.29,35.48,35.23,35.28,598772.0,28.3598,28.5125,28.3116,28.3518,598772.0
2016-01-20 09:30:00,34.61,34.84,34.33,34.41,218094.0,27.8134,27.9982,27.5884,27.6527,218094.0
2016-01-20 10:00:00,34.43,34.57,34.31,34.48,128113.0,27.6687,27.7812,27.5723,27.7089,128113.0
2016-01-20 10:30:00,34.49,34.54,34.23,34.28,143197.0,27.7169,27.7571,27.508,27.5482,143197.0
2016-01-20 11:00:00,34.28,34.54,34.27,34.46,150084.0,27.5482,27.7571,27.5402,27.6928,150084.0
2016-01-20 11:30:00,34.46,34.56,34.06,34.09,177690.0,27.6928,27.7732,27.3714,27.3955,177690.0
2016-01-20 12:00:00,34.1,34.17,33.9,33.98,160196.0,27.4035,27.4598,27.2428,27.3071,160196.0
2016-01-20 12:30:00,33.98,34.2,33.9,34.2,164205.0,27.3071,27.4839,27.2428,27.4839,164205.0
2016-01-20 13:00:00,34.21,34.26,33.96,34.05,165863.0,27.4919,27.5321,27.291,27.3634,165863.0
2016-01-20 13:30:00,34.03,34.58,34.03,34.54,485750.0,27.3473,27.7893,27.3473,27.7571,485750.0
2016-01-20 14:00:00,34.53,34.85,34.42,34.75,251224.0,27.7491,28.0063,27.6607,27.9259,251224.0
2016-01-20 14:30:00,34.76,34.79,34.61,34.71,262312.0,27.9339,27.958,27.8134,27.8937,262312.0
2016-01-20 15:00:00,34.7,35.4,34.68,35.37,235656.0,27.8857,28.4482,27.8696,28.4241,235656.0
2016-01-20 15:30:00,35.38,35.4,34.94,34.98,596490.0,28.4322,28.4482,28.0786,28.1107,596490.0
2016-01-21 09:30:00,34.95,35.23,34.7,34.77,156588.0,28.0866,28.3116,27.8857,27.942,156588.0
2016-01-21 10:00:00,34.78,35.2,34.75,35.07,153701.0,27.95,28.2875,27.9259,28.183,153701.0
2016-01-21 10:30:00,35.06,35.21,34.96,34.99,136105.0,28.175,28.2956,28.0947,28.1188,136105.0
2016-01-21 11:00:00,35.0,35.36,34.92,35.1,143947.0,28.1268,28.4161,28.0625,28.2072,143947.0
2016-01-21 11:30:00,35.12,35.46,35.1,35.39,134462.0,28.2232,28.4965,28.2072,28.4402,134462.0
2016-01-21 12:00:00,35.41,35.58,35.32,35.44,162917.0,28.4563,28.5929,28.384,28.4804,162917.0
2016-01-21 12:30:00,35.44,35.48,35.13,35.17,185587.0,28.4804,28.5125,28.2313,28.2634,185587.0
2016-01-21 13:00:00,35.17,35.31,34.91,34.98,201042.0,28.2634,28.3759,28.0545,28.1107,201042.0
2016-01-21 13:30:00,34.99,35.05,34.76,34.94,140638.0,28.1188,28.167,27.9339,28.0786,140638.0
2016-01-21 14:00:00,34.95,35.01,34.7,34.86,203841.0,28.0866,28.1348,27.8857,28.0143,203841.0
2016-01-21 14:30:00,34.86,35.1,34.82,35.09,145851.0,28.0143,28.2072,27.9821,28.1991,145851.0
2016-01-21 15:00:00,35.09,35.09,34.84,35.03,210580.0,28.1991,28.1991,27.9982,28.1509,210580.0
2016-01-21 15:30:00,35.03,35.16,35.0,35.0,466311.0,28.1509,28.2554,28.1268,28.1268,466311.0
2016-01-22 09:30:00,35.64,35.7,35.41,35.59,163950.0,28.6411,28.6893,28.4563,28.6009,163950.0
2016-01-22 10:00:00,35.63,35.86,35.52,35.71,171337.0,28.6331,28.8179,28.5447,28.6974,171337.0
2016-01-22 10:30:00,35.72,35.78,35.25,35.27,193198.0,28.7054,28.7536,28.3277,28.3438,193198.0
2016-01-22 11:00:00,35.26,35.41,35.07,35.34,199667.0,28.3357,28.4563,28.183,28.4,199667.0
2016-01-22 11:30:00,35.34,35.38,35.14,35.23,141000.0,28.4,28.4322,28.2393,28.3116,141000.0
2016-01-22 12:00:00,35.21,35.28,35.02,35.17,144817.0,28.2956,28.3518,28.1429,28.2634,144817.0
2016-01-22 12:30:00,35.16,35.27,35.07,35.18,131141.0,28.2554,28.3438,28.183,28.2714,131141.0
2016-01-22 13:00:00,35.19,35.2,35.05,35.1,128817.0,28.2795,28.2875,28.167,28.2072,128817.0
2016-01-22 13:30:00,35.1,35.41,35.1,35.41,127869.0,28.2072,28.4563,28.2072,28.4563,127869.0
2016-01-22 14:00:00,35.41,35.51,35.28,35.38,150196.0,28.4563,28.5366,28.3518,28.4322,150196.0
2016-01-22 14:30:00,35.38,35.4,35.19,35.31,175444.0,28.4322,28.4482,28.2795,28.3759,175444.0
2016-01-22 15:00:00,35.32,35.36,35.17,35.35,215046.0,28.384,28.4161,28.2634,28.4081,215046.0
2016-01-22 15:30:00,35.35,35.38,35.21,35.37,455702.0,28.4081,28.4322,28.2956,28.4241,455702.0
2016-01-25 09:30:00,35.27,35.4,35.02,35.34,174484.0,28.3438,28.4482,28.1429,28.4,174484.0
2016-01-25 10:00:00,35.33,35.58,35.21,35.28,123472.0,28.392,28.5929,28.2956,28.3518,123472.0
2016-01-25 10:30:00,35.3,35.38,35.11,35.21,83131.0,28.3679,28.4322,28.2152,28.2956,83131.0
2016-01-25 11:00:00,35.19,35.2,35.03,35.19,117526.0,28.2795,28.2875,28.1509,28.2795,117526.0
2016-01-25 11:30:00,35.18,35.26,35.06,35.22,110838.0,28.2714,28.3357,28.175,28.3036,110838.0
2016-01-25 12:00:00,35.22,35.28,35.14,35.27,81811.0,28.3036,28.3518,28.2393,28.3438,81811.0
2016-01-25 12:30:00,35.28,35.29,35.18,35.23,129033.0,28.3518,28.3598,28.2714,28.3116,129033.0
2016-01-25 13:00:00,35.22,35.33,35.22,35.29,87927.0,28.3036,28.392,28.3036,28.3598,87927.0
2016-01-25 13:30:00,35.28,35.35,35.1,35.11,86678.0,28.3518,28.4081,28.2072,28.2152,86678.0
2016-01-25 14:00:00,35.1,35.23,35.07,35.16,116386.0,28.2072,28.3116,28.183,28.2554,116386.0
2016-01-25 14:30:00,35.16,35.18,35.05,35.12,147118.0,28.2554,28.2714,28.167,28.2232,147118.0
2016-01-25 15:00:00,35.12,35.17,34.92,34.93,290898.0,28.2232,28.2634,28.0625,28.0705,290898.0
2016-01-25 15:30:00,34.92,34.98,34.82,34.87,415764.0,28.0625,28.1107,27.9821,28.0223,415764.0
2016-01-26 09:30:00,35.33,35.82,35.25,35.82,322093.0,28.392,28.7858,28.3277,28.7858,322093.0
2016-01-26 10:00:00,35.83,36.31,35.82,36.21,228065.0,28.7938,29.1795,28.7858,29.0992,228065.0
2016-01-26 10:30:00,36.19,36.33,36.06,36.14,217311.0,29.0831,29.1956,28.9786,29.0429,217311.0
2016-01-26 11:00:00,36.13,36.28,36.09,36.26,130990.0,29.0349,29.1554,29.0027,29.1394,130990.0
2016-01-26 11:30:00,36.27,36.53,36.15,36.52,200475.0,29.1474,29.3563,29.051,29.3483,200475.0
2016-01-26 12:00:00,36.53,36.72,36.52,36.58,189365.0,29.3563,29.509,29.3483,29.3965,189365.0
2016-01-26 12:30:00,36.57,36.66,36.45,36.49,253761.0,29.3885,29.4608,29.292,29.3242,253761.0
2016-01-26 13:00:00,36.49,36.75,36.42,36.74,236822.0,29.3242,29.5331,29.2679,29.5251,236822.0
2016-01-26 13:30:00,36.74,36.88,36.58,36.77,205122.0,29.5251,29.6376,29.3965,29.5492,205122.0
2016-01-26 14:00:00,36.78,36.81,36.67,36.7,203693.0,29.5572,29.5814,29.4688,29.493,203693.0
2016-01-26 14:30:00,36.7,36.74,36.55,36.63,147777.0,29.493,29.5251,29.3724,29.4367,147777.0
2016-01-26 15:00:00,36.63,36.68,36.48,36.5,292618.0,29.4367,29.4769,29.3162,29.3322,292618.0
2016-01-26 15:30:00,36.5,36.58,36.41,36.55,679908.0,29.3322,29.3965,29.2599,29.3724,679908.0
2016-01-27 09:30:00,35.95,36.63,35.85,36.24,210636.0,28.8902,29.4367,28.8099,29.1233,210636.0
2016-01-27 10:00:00,36.25,36.27,35.98,36.03,169042.0,29.1313,29.1474,28.9143,28.9545,169042.0
2016-01-27 10:30:00,36.03,36.25,35.97,36.08,220867.0,28.9545,29.1313,28.9063,28.9947,220867.0
2016-01-27 11:00:00,36.07,36.3,35.99,36.26,172426.0,28.9867,29.1715,28.9224,29.1394,172426.0
2016-01-27 11:30:00,36.26,36.5,36.25,36.37,230433.0,29.1394,29.3322,29.1313,29.2278,230433.0
2016-01-27 12:00:00,36.37,36.61,36.34,36.53,162474.0,29.2278,29.4206,29.2037,29.3563,162474.0
2016-01-27 12:30:00,36.54,36.54,36.39,36.39,120417.0,29.3644,29.3644,29.2438,29.2438,120417.0
2016-01-27 13:00:00,36.4,36.54,36.35,36.41,95025.0,29.2519,29.3644,29.2117,29.2599,95025.0
2016-01-27 13:30:00,36.41,36.54,36.4,36.5,140674.0,29.2599,29.3644,29.2519,29.3322,140674.0
2016-01-27 14:00:00,36.5,36.62,35.92,36.08,273085.0,29.3322,29.4287,28.8661,28.9947,273085.0
2016-01-27 14:30:00,36.07,36.12,35.83,35.87,227314.0,28.9867,29.0269,28.7938,28.8259,227314.0
2016-01-27 15:00:00,35.89,35.89,35.57,35.76,243893.0,28.842,28.842,28.5849,28.7375,243893.0
2016-01-27 15:30:00,35.76,35.91,35.68,35.71,709361.0,28.7375,28.8581,28.6733,28.6974,709361.0
2016-01-28 09:30:00,37.0,37.0,35.63,35.94,262082.0,29.734,29.734,28.6331,28.8822,262082.0
2016-01-28 10:00:00,35.96,36.05,35.22,35.22,348534.0,28.8983,28.9706,28.3036,28.3036,348534.0
2016-01-28 10:30:00,35.22,35.23,34.9,35.23,453992.0,28.3036,28.3116,28.0464,28.3116,453992.0
2016-01-28 11:00:00,35.25,35.79,35.25,35.55,294145.0,28.3277,28.7617,28.3277,28.5688,294145.0
2016-01-28 11:30:00,35.54,35.62,35.33,35.55,193734.0,28.5608,28.625,28.392,28.5688,193734.0
2016-01-28 12:00:00,35.55,35.82,35.55,35.79,125499.0,28.5688,28.7858,28.5688,28.7617,125499.0
2016-01-28 12:30:00,35.81,36.18,35.79,36.18,159019.0,28.7777,29.0751,28.7617,29.0751,159019.0
2016-01-28 13:00:00,36.19,36.35,36.1,36.32,175235.0,29.0831,29.2117,29.0108,29.1876,175235.0
2016-01-28 13:30:00,36.32,36.37,36.17,36.17,138076.0,29.1876,29.2278,29.067,29.067,138076.0
2016-01-28 14:00:00,36.17,36.44,36.17,36.44,160515.0,29.067,29.284,29.067,29.284,160515.0
2016-01-28 14:30:00,36.44,36.57,36.34,36.56,157911.0,29.284,29.3885,29.2037,29.3804,157911.0
2016-01-28 15:00:00,36.56,36.71,36.5,36.52,277148.0,29.3804,29.501,29.3322,29.3483,277148.0
2016-01-28 15:30:00,36.51,36.75,36.5,36.63,565327.0,29.3403,29.5331,29.3322,29.4367,565327.0
2016-01-29 09:30:00,36.71,37.68,36.64,37.67,566876.0,29.501,30.2805,29.4447,30.2725,566876.0
2016-01-29 10:00:00,37.68,37.7,37.35,37.41,282355.0,30.2805,30.2966,30.0153,30.0635,282355.0
2016-01-29 10:30:00,37.4,37.76,37.36,37.76,216796.0,30.0555,30.3448,30.0233,30.3448,216796.0
2016-01-29 11:00:00,37.77,37.86,37.59,37.76,199960.0,30.3528,30.4252,30.2082,30.3448,199960.0
2016-01-29 11:30:00,37.76,37.82,37.5,37.8,182632.0,30.3448,30.393,30.1359,30.3769,182632.0
2016-01-29 12:00:00,37.81,37.95,37.77,37.87,274721.0,30.385,30.4975,30.3528,30.4332,274721.0
2016-01-29 12:30:00,37.88,38.2,37.84,38.14,297966.0,30.4412,30.6984,30.4091,30.6502,297966.0
2016-01-29 13:00:00,38.14,38.2,37.94,38.18,234253.0,30.6502,30.6984,30.4894,30.6823,234253.0
2016-01-29 13:30:00,38.19,38.2,38.02,38.09,191129.0,30.6904,30.6984,30.5537,30.61,191129.0
2016-01-29 14:00:00,38.09,38.28,38.06,38.28,193154.0,30.61,30.7627,30.5859,30.7627,193154.0
2016-01-29 14:30:00,38.27,38.44,38.25,38.36,342765.0,30.7546,30.8913,30.7386,30.827,342765.0
2016-01-29 15:00:00,38.37,38.72,38.36,38.7,473684.0,30.835,31.1163,30.827,31.1002,473684.0
2016-01-29 15:30:00,38.7,39.11,38.66,39.07,1235996.0,31.1002,31.4297,31.0681,31.3975,1235996.0
2016-02-01 09:30:00,38.71,38.72,38.0,38.5,243487.0,31.1082,31.1163,30.5377,30.9395,243487.0
2016-02-01 10:00:00,38.5,38.73,38.28,38.7,149938.0,30.9395,31.1243,30.7627,31.1002,149938.0
2016-02-01 10:30:00,38.7,39.07,38.65,39.0,244950.0,31.1002,31.3975,31.06,31.3413,244950.0
2016-02-01 11:00:00,39.0,39.1,38.8,38.95,155460.0,31.3413,31.4216,31.1806,31.3011,155460.0
2016-02-01 11:30:00,38.95,38.99,38.7,38.73,164095.0,31.3011,31.3333,31.1002,31.1243,164095.0
2016-02-01 12:00:00,38.73,38.82,38.59,38.75,112035.0,31.1243,31.1966,31.0118,31.1404,112035.0
2016-02-01 12:30:00,38.75,38.83,38.61,38.67,105541.0,31.1404,31.2047,31.0279,31.0761,105541.0
2016-02-01 13:00:00,38.68,38.79,38.67,38.74,129410.0,31.0841,31.1725,31.0761,31.1323,129410.0
2016-02-01 13:30:00,38.73,38.79,38.65,38.78,130770.0,31.1243,31.1725,31.06,31.1645,130770.0
2016-02-01 14:00:00,38.78,38.81,38.59,38.78,135631.0,31.1645,31.1886,31.0118,31.1645,135631.0
2016-02-01 14:30:00,38.79,39.02,38.77,39.01,163061.0,31.1725,31.3574,31.1565,31.3493,163061.0
2016-02-01 15:00:00,39.0,39.13,38.81,39.13,220498.0,31.3413,31.4458,31.1886,31.4458,220498.0
2016-02-01 15:30:00,39.13,39.23,38.93,39.17,919914.0,31.4458,31.5261,31.285,31.4779,919914.0
2016-02-02 09:30:00,38.67,38.74,38.18,38.66,261835.0,31.0761,31.1323,30.6823,31.0681,261835.0
2016-02-02 10:00:00,38.67,38.76,38.3,38.42,134447.0,31.0761,31.1484,30.7788,30.8752,134447.0
2016-02-02 10:30:00,38.41,38.6,38.33,38.35,208112.0,30.8671,31.0198,30.8029,30.8189,208112.0
2016-02-02 11:00:00,38.36,38.58,38.34,38.44,123853.0,30.827,31.0038,30.8109,30.8913,123853.0
2016-02-02 11:30:00,38.44,38.62,38.42,38.42,104021.0,30.8913,31.0359,30.8752,30.8752,104021.0
2016-02-02 12:00:00,38.43,38.49,38.27,38.33,158518.0,30.8832,30.9314,30.7546,30.8029,158518.0
2016-02-02 12:30:00,38.33,38.41,38.29,38.38,125704.0,30.8029,30.8671,30.7707,30.843,125704.0
2016-02-02 13:00:00,38.37,38.49,38.29,38.45,123562.0,30.835,30.9314,30.7707,30.8993,123562.0
2016-02-02 13:30:00,38.44,38.44,38.34,38.34,91367.0,30.8913,30.8913,30.8109,30.8109,91367.0
2016-02-02 14:00:00,38.34,38.42,38.24,38.31,124002.0,30.8109,30.8752,30.7305,30.7868,124002.0
2016-02-02 14:30:00,38.32,38.43,38.29,38.35,133307.0,30.7948,30.8832,30.7707,30.8189,133307.0
2016-02-02 15:00:00,38.34,38.36,38.2,38.27,306015.0,30.8109,30.827,30.6984,30.7546,306015.0
2016-02-02 15:30:00,38.27,38.51,38.27,38.49,634778.0,30.7546,30.9475,30.7546,30.9314,634778.0
2016-02-03 09:30:00,38.98,39.45,38.92,39.15,223418.0,31.3252,31.7029,31.277,31.4618,223418.0
2016-02-03 10:00:00,39.15,39.15,38.51,38.52,157044.0,31.4618,31.4618,30.9475,30.9555,157044.0
2016-02-03 10:30:00,38.53,39.27,38.47,39.21,105168.0,30.9636,31.5583,30.9154,31.51,105168.0
2016-02-03 11:00:00,39.22,39.42,38.96,39.35,167639.0,31.5181,31.6788,31.3091,31.6226,167639.0
2016-02-03 11:30:00,39.34,39.52,39.14,39.33,132609.0,31.6145,31.7592,31.4538,31.6065,132609.0
2016-02-03 12:00:00,39.34,39.49,39.25,39.37,86497.0,31.6145,31.7351,31.5422,31.6386,86497.0
2016-02-03 12:30:00,39.38,39.5,39.26,39.5,120116.0,31.6467,31.7431,31.5502,31.7431,120116.0
2016-02-03 13:00:00,39.48,39.69,39.48,39.59,178738.0,31.727,31.8958,31.727,31.8154,178738.0
2016-02-03 13:30:00,39.59,39.62,39.45,39.5,152679.0,31.8154,31.8395,31.7029,31.7431,152679.0
2016-02-03 14:00:00,39.5,40.0,39.5,39.94,168798.0,31.7431,32.1449,31.7431,32.0967,168798.0
2016-02-03 14:30:00,39.93,39.96,39.78,39.95,201885.0,32.0887,32.1128,31.9681,32.1047,201885.0
2016-02-03 15:00:00,39.95,40.01,39.74,39.75,213861.0,32.1047,32.1529,31.936,31.944,213861.0
2016-02-03 15:30:00,39.76,39.92,39.65,39.92,527828.0,31.952,32.0806,31.8636,32.0806,527828.0
2016-02-04 09:30:00,40.33,40.92,40.21,40.87,229164.0,32.4101,32.8842,32.3137,32.8441,229164.0
2016-02-04 10:00:00,40.88,41.15,40.69,41.05,217859.0,32.8521,33.0691,32.6994,32.9887,217859.0
2016-02-04 10:30:00,41.02,41.16,40.84,40.91,177586.0,32.9646,33.0771,32.82,32.8762,177586.0
2016-02-04 11:00:00,40.91,40.92,40.32,40.51,195332.0,32.8762,32.8842,32.4021,32.5548,195332.0
2016-02-04 11:30:00,40.49,40.56,40.13,40.34,134565.0,32.5387,32.5949,32.2494,32.4181,134565.0
2016-02-04 12:00:00,40.36,40.68,40.27,40.55,87415.0,32.4342,32.6914,32.3619,32.5869,87415.0
2016-02-04 12:30:00,40.56,40.81,40.53,40.55,93257.0,32.5949,32.7958,32.5708,32.5869,93257.0
2016-02-04 13:00:00,40.55,40.66,40.34,40.45,69393.0,32.5869,32.6753,32.4181,32.5065,69393.0
2016-02-04 13:30:00,40.45,40.55,40.16,40.23,118441.0,32.5065,32.5869,32.2735,32.3297,118441.0
2016-02-04 14:00:00,40.23,40.36,40.1,40.17,125167.0,32.3297,32.4342,32.2253,32.2815,125167.0
2016-02-04 14:30:00,40.16,40.34,40.16,40.27,133084.0,32.2735,32.4181,32.2735,32.3619,133084.0
2016-02-04 15:00:00,40.29,40.47,40.13,40.42,171788.0,32.378,32.5226,32.2494,32.4824,171788.0
2016-02-04 15:30:00,40.43,40.49,40.27,40.47,600636.0,32.4905,32.5387,32.3619,32.5226,600636.0
2016-02-05 09:30:00,40.14,40.92,39.96,40.89,208666.0,32.2574,32.8842,32.1128,32.8601,208666.0
2016-02-05 10:00:00,40.9,41.24,40.55,40.58,140447.0,32.8682,33.1414,32.5869,32.611,140447.0
2016-02-05 10:30:00,40.57,40.88,40.25,40.27,207210.0,32.603,32.8521,32.3458,32.3619,207210.0
2016-02-05 11:00:00,40.26,40.35,40.08,40.24,89912.0,32.3539,32.4262,32.2092,32.3378,89912.0
2016-02-05 11:30:00,40.23,40.58,40.13,40.42,107679.0,32.3297,32.611,32.2494,32.4824,107679.0
2016-02-05 12:00:00,40.44,40.53,40.39,40.44,130109.0,32.4985,32.5708,32.4583,32.4985,130109.0
2016-02-05 12:30:00,40.43,40.5,40.19,40.23,123834.0,32.4905,32.5467,32.2976,32.3297,123834.0
2016-02-05 13:00:00,40.24,40.33,40.17,40.22,64607.0,32.3378,32.4101,32.2815,32.3217,64607.0
2016-02-05 13:30:00,40.21,40.21,39.97,40.05,82989.0,32.3137,32.3137,32.1208,32.1851,82989.0
2016-02-05 14:00:00,40.07,40.09,39.86,39.87,88938.0,32.2012,32.2172,32.0324,32.0404,88938.0
2016-02-05 14:30:00,39.87,39.89,39.69,39.73,157993.0,32.0404,32.0565,31.8958,31.9279,157993.0
2016-02-05 15:00:00,39.72,39.88,39.67,39.84,145423.0,31.9199,32.0485,31.8797,32.0163,145423.0
2016-02-05 15:30:00,39.84,39.92,39.72,39.91,409544.0,32.0163,32.0806,31.9199,32.0726,409544.0
2016-02-08 09:30:00,39.87,39.97,39.54,39.62,185140.0,32.0404,32.1208,31.7752,31.8395,185140.0
2016-02-08 10:00:00,39.61,39.86,39.43,39.51,143982.0,31.8315,32.0324,31.6868,31.7511,143982.0
2016-02-08 10:30:00,39.49,39.61,39.44,39.48,121644.0,31.7351,31.8315,31.6949,31.727,121644.0
2016-02-08 11:00:00,39.51,39.55,39.2,39.46,221260.0,31.7511,31.7833,31.502,31.711,221260.0
2016-02-08 11:30:00,39.46,39.64,39.38,39.62,106285.0,31.711,31.8556,31.6467,31.8395,106285.0
2016-02-08 12:00:00,39.64,39.71,39.58,39.63,98001.0,31.8556,31.9119,31.8074,31.8476,98001.0
2016-02-08 12:30:00,39.62,39.7,39.56,39.6,84698.0,31.8395,31.9038,31.7913,31.8235,84698.0
2016-02-08 13:00:00,39.6,39.62,39.32,39.4,96776.0,31.8235,31.8395,31.5984,31.6627,96776.0
2016-02-08 13:30:00,39.41,39.45,39.11,39.12,112637.0,31.6708,31.7029,31.4297,31.4377,112637.0
2016-02-08 14:00:00,39.12,39.28,39.12,39.26,107035.0,31.4377,31.5663,31.4377,31.5502,107035.0
2016-02-08 14:30:00,39.25,39.43,39.18,39.26,142744.0,31.5422,31.6868,31.4859,31.5502,142744.0
2016-02-08 15:00:00,39.26,39.41,39.21,39.33,228721.0,31.5502,31.6708,31.51,31.6065,228721.0
2016-02-08 15:30:00,39.33,39.57,39.32,39.4,570413.0,31.6065,31.7994,31.5984,31.6627,570413.0
2016-02-09 09:30:00,38.92,39.24,38.67,38.94,152895.0,31.277,31.5342,31.0761,31.2931,152895.0
2016-02-09 10:00:00,38.95,39.38,38.95,39.22,81048.0,31.3011,31.6467,31.3011,31.5181,81048.0
2016-02-09 10:30:00,39.21,39.22,38.52,38.56,172675.0,31.51,31.5181,30.9555,30.9877,172675.0
2016-02-09 11:00:00,38.55,38.76,38.47,38.65,157744.0,30.9797,31.1484,30.9154,31.06,157744.0
2016-02-09 11:30:00,38.63,38.66,38.32,38.34,127325.0,31.0439,31.0681,30.7948,30.8109,127325.0
2016-02-09 12:00:00,38.35,38.47,38.29,38.41,64519.0,30.8189,30.9154,30.7707,30.8671,64519.0
2016-02-09 12:30:00,38.41,38.57,38.4,38.51,70750.0,30.8671,30.9957,30.8591,30.9475,70750.0
2016-02-09 13:00:00,38.5,38.53,38.32,38.42,102867.0,30.9395,30.9636,30.7948,30.8752,102867.0
2016-02-09 13:30:00,38.43,38.53,38.38,38.48,87591.0,30.8832,30.9636,30.843,30.9234,87591.0
2016-02-09 14:00:00,38.5,38.79,38.49,38.69,129844.0,30.9395,31.1725,30.9314,31.0922,129844.0
2016-02-09 14:30:00,38.69,38.91,38.69,38.87,149701.0,31.0922,31.269,31.0922,31.2368,149701.0
2016-02-09 15:00:00,38.87,39.08,38.76,38.79,159742.0,31.2368,31.4056,31.1484,31.1725,159742.0
2016-02-09 15:30:00,38.79,38.98,38.78,38.9,359320.0,31.1725,31.3252,31.1645,31.2609,359320.0
2016-02-10 09:30:00,38.99,39.22,38.75,39.19,76791.0,31.3333,31.5181,31.1404,31.494,76791.0
2016-02-10 10:00:00,39.21,39.67,39.02,39.58,123144.0,31.51,31.8797,31.3574,31.8074,123144.0
2016-02-10 10:30:00,39.61,39.94,39.5,39.59,153152.0,31.8315,32.0967,31.7431,31.8154,153152.0
2016-02-10 11:00:00,39.59,39.67,39.25,39.29,102116.0,31.8154,31.8797,31.5422,31.5743,102116.0
2016-02-10 11:30:00,39.29,39.31,39.14,39.28,55030.0,31.5743,31.5904,31.4538,31.5663,55030.0
2016-02-10 12:00:00,39.29,39.32,39.08,39.3,66051.0,31.5743,31.5984,31.4056,31.5824,66051.0
2016-02-10 12:30:00,39.32,39.7,39.3,39.69,62781.0,31.5984,31.9038,31.5824,31.8958,62781.0
2016-02-10 13:00:00,39.69,39.72,39.37,39.4,63127.0,31.8958,31.9199,31.6386,31.6627,63127.0
2016-02-10 13:30:00,39.41,39.42,39.22,39.24,106986.0,31.6708,31.6788,31.5181,31.5342,106986.0
2016-02-10 14:00:00,39.24,39.35,39.21,39.26,67650.0,31.5342,31.6226,31.51,31.5502,67650.0
2016-02-10 14:30:00,39.27,39.33,39.09,39.18,85399.0,31.5583,31.6065,31.4136,31.4859,85399.0
2016-02-10 15:00:00,39.19,39.31,39.06,39.07,81095.0,31.494,31.5904,31.3895,31.3975,81095.0
2016-02-10 15:30:00,39.07,39.13,38.95,38.97,284782.0,31.3975,31.4458,31.3011,31.3172,284782.0
2016-02-11 09:30:00,38.51,38.53,37.71,38.26,261576.0,30.9475,30.9636,30.3046,30.7466,261576.0
2016-02-11 10:00:00,38.25,38.69,38.15,38.21,149866.0,30.7386,31.0922,30.6582,30.7064,149866.0
2016-02-11 10:30:00,38.2,38.36,38.01,38.23,119509.0,30.6984,30.827,30.5457,30.7225,119509.0
2016-02-11 11:00:00,38.23,38.46,38.18,38.2,95783.0,30.7225,30.9073,30.6823,30.6984,95783.0
2016-02-11 11:30:00,38.2,38.33,38.06,38.23,87486.0,30.6984,30.8029,30.5859,30.7225,87486.0
2016-02-11 12:00:00,38.23,38.26,38.06,38.1,56630.0,30.7225,30.7466,30.5859,30.618,56630.0
2016-02-11 12:30:00,38.09,38.22,38.01,38.22,61173.0,30.61,30.7145,30.5457,30.7145,61173.0
2016-02-11 13:00:00,38.22,38.31,38.08,38.09,68107.0,30.7145,30.7868,30.602,30.61,68107.0
2016-02-11 13:30:00,38.07,38.21,38.01,38.09,74410.0,30.5939,30.7064,30.5457,30.61,74410.0
2016-02-11 14:00:00,38.09,38.16,37.98,38.0,96960.0,30.61,30.6662,30.5216,30.5377,96960.0
2016-02-11 14:30:00,38.0,38.59,37.94,38.49,148256.0,30.5377,31.0118,30.4894,30.9314,148256.0
2016-02-11 15:00:00,38.53,38.53,38.26,38.44,132571.0,30.9636,30.9636,30.7466,30.8913,132571.0
2016-02-11 15:30:00,38.43,38.64,38.32,38.32,415714.0,30.8832,31.052,30.7948,30.7948,415714.0
2016-02-12 09:30:00,39.19,39.2,38.64,38.93,212926.0,31.494,31.502,31.052,31.285,212926.0
2016-02-12 10:00:00,38.94,39.16,38.73,39.11,148407.0,31.2931,31.4699,31.1243,31.4297,148407.0
2016-02-12 10:30:00,39.1,39.25,39.03,39.1,102607.0,31.4216,31.5422,31.3654,31.4216,102607.0
2016-02-12 11:00:00,39.09,39.48,39.03,39.48,110571.0,31.4136,31.727,31.3654,31.727,110571.0
2016-02-12 11:30:00,39.49,39.5,39.27,39.29,172427.0,31.7351,31.7431,31.5583,31.5743,172427.0
2016-02-12 12:00:00,39.29,39.65,39.29,39.6,127363.0,31.5743,31.8636,31.5743,31.8235,127363.0
2016-02-12 12:30:00,39.6,39.83,39.57,39.71,111487.0,31.8235,32.0083,31.7994,31.9119,111487.0
2016-02-12 13:00:00,39.7,39.76,39.44,39.5,104700.0,31.9038,31.952,31.6949,31.7431,104700.0
2016-02-12 13:30:00,39.5,39.61,39.45,39.57,109124.0,31.7431,31.8315,31.7029,31.7994,109124.0
2016-02-12 14:00:00,39.57,39.82,39.53,39.8,121706.0,31.7994,32.0003,31.7672,31.9842,121706.0
2016-02-12 14:30:00,39.8,39.97,39.77,39.95,158350.0,31.9842,32.1208,31.9601,32.1047,158350.0
2016-02-12 15:00:00,39.94,40.06,39.93,40.06,235308.0,32.0967,32.1931,32.0887,32.1931,235308.0
2016-02-12 15:30:00,40.06,40.06,39.82,40.02,448959.0,32.1931,32.1931,32.0003,32.161,448959.0
2016-02-16 09:30:00,40.23,40.5,39.65,39.91,221298.0,32.3297,32.5467,31.8636,32.0726,221298.0
2016-02-16 10:00:00,39.9,40.17,39.7,40.1,116094.0,32.0645,32.2815,31.9038,32.2253,116094.0
2016-02-16 10:30:00,40.1,40.34,40.05,40.25,217055.0,32.2253,32.4181,32.1851,32.3458,217055.0
2016-02-16 11:00:00,40.25,40.36,40.04,40.2,74002.0,32.3458,32.4342,32.1771,32.3056,74002.0
2016-02-16 11:30:00,40.2,40.4,40.18,40.34,106196.0,32.3056,32.4664,32.2896,32.4181,106196.0
2016-02-16 12:00:00,40.34,40.41,40.18,40.19,113051.0,32.4181,32.4744,32.2896,32.2976,113051.0
2016-02-16 12:30:00,40.19,40.22,40.06,40.18,65899.0,32.2976,32.3217,32.1931,32.2896,65899.0
2016-02-16 13:00:00,40.18,40.4,40.15,40.36,126308.0,32.2896,32.4664,32.2655,32.4342,126308.0
2016-02-16 13:30:00,40.35,40.42,40.19,40.23,125989.0,32.4262,32.4824,32.2976,32.3297,125989.0
2016-02-16 14:00:00,40.23,40.23,40.1,40.19,137283.0,32.3297,32.3297,32.2253,32.2976,137283.0
2016-02-16 14:30:00,40.2,40.24,40.02,40.04,136500.0,32.3056,32.3378,32.161,32.1771,136500.0
2016-02-16 15:00:00,40.05,40.26,39.99,40.26,112293.0,32.1851,32.3539,32.1369,32.3539,112293.0
2016-02-16 15:30:00,40.27,40.28,40.16,40.18,517310.0,32.3619,32.3699,32.2735,32.2896,517310.0
2016-02-17 09:30:00,40.55,40.84,40.52,40.7,156926.0,32.5869,32.82,32.5628,32.7074,156926.0
2016-02-17 10:00:00,40.71,41.08,40.7,41.01,257997.0,32.7155,33.0128,32.7074,32.9566,257997.0
2016-02-17 10:30:00,41.01,41.02,40.8,40.81,165975.0,32.9566,32.9646,32.7878,32.7958,165975.0
2016-02-17 11:00:00,40.82,41.02,40.81,40.82,256583.0,32.8039,32.9646,32.7958,32.8039,256583.0
2016-02-17 11:30:00,40.82,40.94,40.61,40.76,122554.0,32.8039,32.9003,32.6351,32.7557,122554.0
2016-02-17 12:00:00,40.77,40.77,40.55,40.56,120801.0,32.7637,32.7637,32.5869,32.5949,120801.0
2016-02-17 12:30:00,40.56,40.67,40.53,40.56,146100.0,32.5949,32.6833,32.5708,32.5949,146100.0
2016-02-17 13:00:00,40.55,40.66,40.47,40.66,109751.0,32.5869,32.6753,32.5226,32.6753,109751.0
2016-02-17 13:30:00,40.67,40.7,40.45,40.52,137165.0,32.6833,32.7074,32.5065,32.5628,137165.0
2016-02-17 14:00:00,40.53,40.78,40.53,40.61,105743.0,32.5708,32.7717,32.5708,32.6351,105743.0
2016-02-17 14:30:00,40.62,40.65,40.54,40.58,104849.0,32.6432,32.6673,32.5789,32.611,104849.0
2016-02-17 15:00:00,40.59,40.67,40.52,40.64,246698.0,32.619,32.6833,32.5628,32.6592,246698.0
2016-02-17 15:30:00,40.64,40.78,40.56,40.76,311364.0,32.6592,32.7717,32.5949,32.7557,311364.0
2016-02-18 09:30:00,40.72,40.83,40.21,40.4,158451.0,32.7235,32.8119,32.3137,32.4664,158451.0
2016-02-18 10:00:00,40.4,40.41,39.98,40.15,235499.0,32.4664,32.4744,32.1288,32.2655,235499.0
2016-02-18 10:30:00,40.15,40.17,39.94,39.98,144198.0,32.2655,32.2815,32.0967,32.1288,144198.0
2016-02-18 11:00:00,39.98,40.03,39.82,39.96,111456.0,32.1288,32.169,32.0003,32.1128,111456.0
2016-02-18 11:30:00,39.97,40.11,39.94,40.1,118716.0,32.1208,32.2333,32.0967,32.2253,118716.0
2016-02-18 12:00:00,40.09,40.25,40.02,40.18,139353.0,32.2172,32.3458,32.161,32.2896,139353.0
2016-02-18 12:30:00,40.18,40.24,40.11,40.11,102402.0,32.2896,32.3378,32.2333,32.2333,102402.0
2016-02-18 13:00:00,40.1,40.2,40.02,40.09,78196.0,32.2253,32.3056,32.161,32.2172,78196.0
2016-02-18 13:30:00,40.1,40.15,39.97,40.07,80518.0,32.2253,32.2655,32.1208,32.2012,80518.0
2016-02-18 14:00:00,40.07,40.17,39.98,40.17,140483.0,32.2012,32.2815,32.1288,32.2815,140483.0
2016-02-18 14:30:00,40.16,40.28,40.16,40.23,127951.0,32.2735,32.3699,32.2735,32.3297,127951.0
2016-02-18 15:00:00,40.22,40.26,40.12,40.25,163852.0,32.3217,32.3539,32.2413,32.3458,163852.0
2016-02-18 15:30:00,40.25,40.27,39.98,40.03,523906.0,32.3458,32.3619,32.1288,32.169,523906.0
2016-02-19 09:30:00,39.86,39.87,39.11,39.39,325568.0,32.0324,32.0404,31.4297,31.6547,325568.0
2016-02-19 10:00:00,39.37,39.71,39.25,39.61,201220.0,31.6386,31.9119,31.5422,31.8315,201220.0
2016-02-19 10:30:00,39.62,39.73,39.57,39.59,160445.0,31.8395,31.9279,31.7994,31.8154,160445.0
2016-02-19 11:00:00,39.58,39.61,39.46,39.58,109683.0,31.8074,31.8315,31.711,31.8074,109683.0
2016-02-19 11:30:00,39.58,39.63,39.5,39.57,243481.0,31.8074,31.8476,31.7431,31.7994,243481.0
2016-02-19 12:00:00,39.58,39.6,39.43,39.44,75015.0,31.8074,31.8235,31.6868,31.6949,75015.0
2016-02-19 12:30:00,39.44,39.51,39.4,39.44,72146.0,31.6949,31.7511,31.6627,31.6949,72146.0
2016-02-19 13:00:00,39.44,39.45,39.33,39.44,91222.0,31.6949,31.7029,31.6065,31.6949,91222.0
2016-02-19 13:30:00,39.45,39.45,39.26,39.3,101333.0,31.7029,31.7029,31.5502,31.5824,101333.0
2016-02-19 14:00:00,39.31,39.49,39.28,39.34,125266.0,31.5904,31.7351,31.5663,31.6145,125266.0
2016-02-19 14:30:00,39.34,39.45,39.3,39.39,86457.0,31.6145,31.7029,31.5824,31.6547,86457.0
2016-02-19 15:00:00,39.38,39.47,39.36,39.41,195265.0,31.6467,31.719,31.6306,31.6708,195265.0
2016-02-19 15:30:00,39.42,39.44,39.36,39.39,561106.0,31.6788,31.6949,31.6306,31.6547,561106.0
2016-02-22 09:30:00,39.87,40.1,39.72,39.87,241374.0,32.0404,32.2253,31.9199,32.0404,241374.0
2016-02-22 10:00:00,39.87,40.01,39.82,39.94,203048.0,32.0404,32.1529,32.0003,32.0967,203048.0
2016-02-22 10:30:00,39.94,40.01,39.78,39.82,134536.0,32.0967,32.1529,31.9681,32.0003,134536.0
2016-02-22 11:00:00,39.83,39.87,39.66,39.77,95058.0,32.0083,32.0404,31.8717,31.9601,95058.0
2016-02-22 11:30:00,39.77,39.77,39.56,39.61,81726.0,31.9601,31.9601,31.7913,31.8315,81726.0
2016-02-22 12:00:00,39.61,39.77,39.6,39.75,64920.0,31.8315,31.9601,31.8235,31.944,64920.0
2016-02-22 12:30:00,39.75,39.78,39.66,39.69,112661.0,31.944,31.9681,31.8717,31.8958,112661.0
2016-02-22 13:00:00,39.69,39.82,39.69,39.77,68175.0,31.8958,32.0003,31.8958,31.9601,68175.0
2016-02-22 13:30:00,39.77,39.88,39.75,39.77,193003.0,31.9601,32.0485,31.944,31.9601,193003.0
2016-02-22 14:00:00,39.77,39.79,39.67,39.69,100247.0,31.9601,31.9761,31.8797,31.8958,100247.0
2016-02-22 14:30:00,39.69,39.75,39.67,39.72,110046.0,31.8958,31.944,31.8797,31.9199,110046.0
2016-02-22 15:00:00,39.71,39.75,39.67,39.7,173060.0,31.9119,31.944,31.8797,31.9038,173060.0
2016-02-22 15:30:00,39.7,39.75,39.67,39.74,685789.0,31.9038,31.944,31.8797,31.936,685789.0
2016-02-23 09:30:00,39.37,39.56,39.07,39.38,191951.0,31.6386,31.7913,31.3975,31.6467,191951.0
2016-02-23 10:00:00,39.33,39.38,39.09,39.24,84533.0,31.6065,31.6467,31.4136,31.5342,84533.0
2016-02-23 10:30:00,39.27,39.45,39.22,39.31,116316.0,31.5583,31.7029,31.5181,31.5904,116316.0
2016-02-23 11:00:00,39.3,39.42,39.11,39.14,166662.0,31.5824,31.6788,31.4297,31.4538,166662.0
2016-02-23 11:30:00,39.15,39.33,39.08,39.21,85679.0,31.4618,31.6065,31.4056,31.51,85679.0
2016-02-23 12:00:00,39.2,39.21,39.09,39.19,80279.0,31.502,31.51,31.4136,31.494,80279.0
2016-02-23 12:30:00,39.19,39.21,39.06,39.14,75860.0,31.494,31.51,31.3895,31.4538,75860.0
2016-02-23 13:00:00,39.13,39.2,39.06,39.13,55522.0,31.4458,31.502,31.3895,31.4458,55522.0
2016-02-23 13:30:00,39.13,39.13,38.97,39.1,71108.0,31.4458,31.4458,31.3172,31.4216,71108.0
2016-02-23 14:00:00,39.1,39.18,39.05,39.06,118470.0,31.4216,31.4859,31.3815,31.3895,118470.0
2016-02-23 14:30:00,39.05,39.17,39.04,39.05,124804.0,31.3815,31.4779,31.3734,31.3815,124804.0
2016-02-23 15:00:00,39.04,39.04,38.9,38.96,96893.0,31.3734,31.3734,31.2609,31.3091,96893.0
2016-02-23 15:30:00,38.96,38.99,38.88,38.9,407047.0,31.3091,31.3333,31.2449,31.2609,407047.0
2016-02-24 09:30:00,38.26,38.36,37.98,38.12,198226.0,30.7466,30.827,30.5216,30.6341,198226.0
2016-02-24 10:00:00,38.12,38.15,37.81,37.85,278605.0,30.6341,30.6582,30.385,30.4171,278605.0
2016-02-24 10:30:00,37.85,38.19,37.77,38.12,331659.0,30.4171,30.6904,30.3528,30.6341,331659.0
2016-02-24 11:00:00,38.12,38.14,37.94,37.94,205814.0,30.6341,30.6502,30.4894,30.4894,205814.0
2016-02-24 11:30:00,37.94,38.19,37.91,38.14,150297.0,30.4894,30.6904,30.4653,30.6502,150297.0
2016-02-24 12:00:00,38.14,38.33,38.03,38.03,104795.0,30.6502,30.8029,30.5618,30.5618,104795.0
2016-02-24 12:30:00,38.04,38.11,37.99,38.04,122109.0,30.5698,30.6261,30.5296,30.5698,122109.0
2016-02-24 13:00:00,38.05,38.25,38.04,38.18,77634.0,30.5778,30.7386,30.5698,30.6823,77634.0
2016-02-24 13:30:00,38.19,38.22,38.05,38.14,87986.0,30.6904,30.7145,30.5778,30.6502,87986.0
2016-02-24 14:00:00,38.14,38.56,38.12,38.53,131479.0,30.6502,30.9877,30.6341,30.9636,131479.0
2016-02-24 14:30:00,38.53,38.63,38.52,38.56,88814.0,30.9636,31.0439,30.9555,30.9877,88814.0
2016-02-24 15:00:00,38.56,38.91,38.56,38.89,106385.0,30.9877,31.269,30.9877,31.2529,106385.0
2016-02-24 15:30:00,38.89,39.06,38.83,39.02,430600.0,31.2529,31.3895,31.2047,31.3574,430600.0
2016-02-25 09:30:00,38.94,39.47,38.79,38.99,178204.0,31.2931,31.719,31.1725,31.3333,178204.0
2016-02-25 10:00:00,38.98,39.31,38.82,39.27,165425.0,31.3252,31.5904,31.1966,31.5583,165425.0
2016-02-25 10:30:00,39.27,39.27,39.01,39.04,99652.0,31.5583,31.5583,31.3493,31.3734,99652.0
2016-02-25 11:00:00,39.04,39.21,39.0,39.19,110035.0,31.3734,31.51,31.3413,31.494,110035.0
2016-02-25 11:30:00,39.19,39.29,39.13,39.24,88067.0,31.494,31.5743,31.4458,31.5342,88067.0
2016-02-25 12:00:00,39.24,39.32,39.21,39.28,57528.0,31.5342,31.5984,31.51,31.5663,57528.0
2016-02-25 12:30:00,39.28,39.29,39.16,39.28,79678.0,31.5663,31.5743,31.4699,31.5663,79678.0
2016-02-25 13:00:00,39.28,39.54,39.27,39.52,93244.0,31.5663,31.7752,31.5583,31.7592,93244.0
2016-02-25 13:30:00,39.51,39.69,39.49,39.59,148207.0,31.7511,31.8958,31.7351,31.8154,148207.0
2016-02-25 14:00:00,39.6,39.61,39.49,39.5,93413.0,31.8235,31.8315,31.7351,31.7431,93413.0
2016-02-25 14:30:00,39.5,39.59,39.46,39.49,90419.0,31.7431,31.8154,31.711,31.7351,90419.0
2016-02-25 15:00:00,39.48,39.56,39.48,39.51,126073.0,31.727,31.7913,31.727,31.7511,126073.0
2016-02-25 15:30:00,39.51,39.75,39.5,39.74,428273.0,31.7511,31.944,31.7431,31.936,428273.0
2016-02-26 09:30:00,39.92,40.39,39.7,40.17,210155.0,32.0806,32.4583,31.9038,32.2815,210155.0
2016-02-26 10:00:00,40.16,40.26,39.96,40.03,61401.0,32.2735,32.3539,32.1128,32.169,61401.0
2016-02-26 10:30:00,40.04,40.31,40.02,40.21,76862.0,32.1771,32.394,32.161,32.3137,76862.0
2016-02-26 11:00:00,40.21,40.29,40.06,40.06,85015.0,32.3137,32.378,32.1931,32.1931,85015.0
2016-02-26 11:30:00,40.06,40.29,40.04,40.23,71907.0,32.1931,32.378,32.1771,32.3297,71907.0
2016-02-26 12:00:00,40.22,40.36,40.13,40.35,61017.0,32.3217,32.4342,32.2494,32.4262,61017.0
2016-02-26 12:30:00,40.35,40.42,40.29,40.35,79200.0,32.4262,32.4824,32.378,32.4262,79200.0
2016-02-26 13:00:00,40.35,40.35,40.17,40.18,96567.0,32.4262,32.4262,32.2815,32.2896,96567.0
2016-02-26 13:30:00,40.19,40.22,40.0,40.03,89571.0,32.2976,32.3217,32.1449,32.169,89571.0
2016-02-26 14:00:00,40.04,40.07,39.9,39.93,79273.0,32.1771,32.2012,32.0645,32.0887,79273.0
2016-02-26 14:30:00,39.93,39.99,39.79,39.83,105316.0,32.0887,32.1369,31.9761,32.0083,105316.0
2016-02-26 15:00:00,39.82,39.99,39.81,39.92,122720.0,32.0003,32.1369,31.9922,32.0806,122720.0
2016-02-26 15:30:00,39.92,40.0,39.9,39.96,415171.0,32.0806,32.1449,32.0645,32.1128,415171.0
2016-02-29 09:30:00,39.31,39.69,39.08,39.4,276399.0,31.5904,31.8958,31.4056,31.6627,276399.0
2016-02-29 10:00:00,39.38,39.6,39.3,39.47,252495.0,31.6467,31.8235,31.5824,31.719,252495.0
2016-02-29 10:30:00,39.5,39.67,39.42,39.62,104006.0,31.7431,31.8797,31.6788,31.8395,104006.0
2016-02-29 11:00:00,39.61,39.85,39.61,39.68,192046.0,31.8315,32.0244,31.8315,31.8878,192046.0
2016-02-29 11:30:00,39.67,39.9,39.65,39.7,157614.0,31.8797,32.0645,31.8636,31.9038,157614.0
2016-02-29 12:00:00,39.7,39.75,39.63,39.65,99228.0,31.9038,31.944,31.8476,31.8636,99228.0
2016-02-29 12:30:00,39.65,39.65,39.49,39.61,80582.0,31.8636,31.8636,31.7351,31.8315,80582.0
2016-02-29 13:00:00,39.6,39.79,39.57,39.74,60200.0,31.8235,31.9761,31.7994,31.936,60200.0
2016-02-29 13:30:00,39.73,39.78,39.67,39.72,60915.0,31.9279,31.9681,31.8797,31.9199,60915.0
2016-02-29 14:00:00,39.72,39.75,39.49,39.58,83445.0,31.9199,31.944,31.7351,31.8074,83445.0
2016-02-29 14:30:00,39.57,39.59,39.42,39.44,89612.0,31.7994,31.8154,31.6788,31.6949,89612.0
2016-02-29 15:00:00,39.44,39.46,39.32,39.44,181801.0,31.6949,31.711,31.5984,31.6949,181801.0
2016-02-29 15:30:00,39.43,39.48,39.33,39.33,425051.0,31.6868,31.727,31.6065,31.6065,425051.0
2016-03-01 09:30:00,39.96,40.11,39.62,39.9,126677.0,32.1128,32.2333,31.8395,32.0645,126677.0
2016-03-01 10:00:00,39.94,40.62,39.94,40.62,217037.0,32.0967,32.6432,32.0967,32.6432,217037.0
2016-03-01 10:30:00,40.62,40.69,40.42,40.54,191084.0,32.6432,32.6994,32.4824,32.5789,191084.0
2016-03-01 11:00:00,40.52,40.88,40.52,40.85,135186.0,32.5628,32.8521,32.5628,32.828,135186.0
2016-03-01 11:30:00,40.85,41.04,40.83,41.01,149981.0,32.828,32.9807,32.8119,32.9566,149981.0
2016-03-01 12:00:00,41.01,41.11,40.97,41.1,125629.0,32.9566,33.0369,32.9244,33.0289,125629.0
2016-03-01 12:30:00,41.11,41.12,40.95,41.04,87289.0,33.0369,33.045,32.9084,32.9807,87289.0
2016-03-01 13:00:00,41.04,41.15,40.97,41.14,68084.0,32.9807,33.0691,32.9244,33.061,68084.0
2016-03-01 13:30:00,41.14,41.2,40.94,40.96,94120.0,33.061,33.1093,32.9003,32.9164,94120.0
2016-03-01 14:00:00,40.96,41.02,40.84,40.87,94388.0,32.9164,32.9646,32.82,32.8441,94388.0
2016-03-01 14:30:00,40.87,40.98,40.87,40.97,78642.0,32.8441,32.9325,32.8441,32.9244,78642.0
2016-03-01 15:00:00,40.98,41.08,40.97,41.01,146008.0,32.9325,33.0128,32.9244,32.9566,146008.0
2016-03-01 15:30:00,41.02,41.06,40.93,40.97,305981.0,32.9646,32.9968,32.8923,32.9244,305981.0
2016-03-02 09:30:00,41.35,41.8,41.21,41.31,223411.0,33.2298,33.5914,33.1173,33.1977,223411.0
2016-03-02 10:00:00,41.31,41.63,41.31,41.62,130036.0,33.1977,33.4548,33.1977,33.4468,130036.0
2016-03-02 10:30:00,41.6,41.86,41.41,41.85,130228.0,33.4307,33.6396,33.278,33.6316,130228.0
2016-03-02 11:00:00,41.83,41.97,41.71,41.77,165082.0,33.6155,33.728,33.5191,33.5673,165082.0
2016-03-02 11:30:00,41.78,41.84,41.56,41.57,277890.0,33.5754,33.6236,33.3986,33.4066,277890.0
2016-03-02 12:00:00,41.58,41.63,41.52,41.55,76428.0,33.4146,33.4548,33.3664,33.3905,76428.0
2016-03-02 12:30:00,41.55,41.71,41.5,41.69,80553.0,33.3905,33.5191,33.3503,33.503,80553.0
2016-03-02 13:00:00,41.69,41.93,41.67,41.86,111083.0,33.503,33.6959,33.487,33.6396,111083.0
2016-03-02 13:30:00,41.87,41.94,41.76,41.76,89679.0,33.6477,33.7039,33.5593,33.5593,89679.0
2016-03-02 14:00:00,41.76,41.97,41.76,41.96,116368.0,33.5593,33.728,33.5593,33.72,116368.0
2016-03-02 14:30:00,41.96,42.15,41.94,42.02,220445.0,33.72,33.8727,33.7039,33.7682,220445.0
2016-03-02 15:00:00,42.01,42.09,41.94,41.98,225151.0,33.7602,33.8245,33.7039,33.7361,225151.0
2016-03-02 15:30:00,41.97,42.31,41.93,42.24,667987.0,33.728,34.0013,33.6959,33.945,667987.0
2016-03-03 09:30:00,42.29,42.78,42.23,42.59,382091.0,33.9852,34.379,33.937,34.2263,382091.0
2016-03-03 10:00:00,42.6,42.91,42.45,42.9,239619.0,34.2343,34.4835,34.1138,34.4754,239619.0
2016-03-03 10:30:00,42.9,43.16,42.78,43.05,287332.0,34.4754,34.6844,34.379,34.596,287332.0
2016-03-03 11:00:00,43.04,43.21,42.93,42.94,354583.0,34.5879,34.7245,34.4995,34.5076,354583.0
2016-03-03 11:30:00,42.94,43.1,42.88,43.1,170174.0,34.5076,34.6361,34.4593,34.6361,170174.0
2016-03-03 12:00:00,43.1,43.13,42.95,42.96,234674.0,34.6361,34.6602,34.5156,34.5236,234674.0
2016-03-03 12:30:00,42.95,43.01,42.94,42.97,179347.0,34.5156,34.5638,34.5076,34.5317,179347.0
2016-03-03 13:00:00,42.98,43.04,42.75,42.77,159358.0,34.5397,34.5879,34.3549,34.3709,159358.0
2016-03-03 13:30:00,42.78,42.93,42.75,42.83,147340.0,34.379,34.4995,34.3549,34.4192,147340.0
2016-03-03 14:00:00,42.84,42.86,42.63,42.65,162213.0,34.4272,34.4433,34.2584,34.2745,162213.0
2016-03-03 14:30:00,42.64,42.72,42.54,42.59,193780.0,34.2665,34.3308,34.1861,34.2263,193780.0
2016-03-03 15:00:00,42.59,42.72,42.14,42.67,388925.0,34.2263,34.3308,33.8647,34.2906,388925.0
2016-03-03 15:30:00,42.67,42.81,42.66,42.75,480788.0,34.2906,34.4031,34.2825,34.3549,480788.0
2016-03-04 09:30:00,42.95,42.95,42.2,42.43,216260.0,34.5156,34.5156,33.9129,34.0977,216260.0
2016-03-04 10:00:00,42.45,42.93,42.3,42.91,245771.0,34.1138,34.4995,33.9932,34.4835,245771.0
2016-03-04 10:30:00,42.91,43.49,42.91,43.44,308201.0,34.4835,34.9496,34.4835,34.9094,308201.0
2016-03-04 11:00:00,43.45,43.7,43.41,43.43,367894.0,34.9174,35.1183,34.8853,34.9013,367894.0
2016-03-04 11:30:00,43.45,43.84,43.42,43.71,260883.0,34.9174,35.2308,34.8933,35.1264,260883.0
2016-03-04 12:00:00,43.72,43.73,43.51,43.6,133751.0,35.1344,35.1424,34.9656,35.038,133751.0
2016-03-04 12:30:00,43.59,43.74,43.54,43.68,138936.0,35.0299,35.1505,34.9897,35.1022,138936.0
2016-03-04 13:00:00,43.69,43.74,43.5,43.6,152100.0,35.1103,35.1505,34.9576,35.038,152100.0
2016-03-04 13:30:00,43.59,43.59,43.34,43.35,154089.0,35.0299,35.0299,34.829,34.837,154089.0
2016-03-04 14:00:00,43.35,43.37,42.9,42.94,199210.0,34.837,34.8531,34.4754,34.5076,199210.0
2016-03-04 14:30:00,42.93,43.11,42.61,42.83,197096.0,34.4995,34.6442,34.2424,34.4192,197096.0
2016-03-04 15:00:00,42.84,43.03,42.76,43.03,145200.0,34.4272,34.5799,34.3629,34.5799,145200.0
2016-03-04 15:30:00,43.02,43.07,42.9,42.95,419911.0,34.5719,34.612,34.4754,34.5156,419911.0
2016-03-07 09:30:00,43.16,43.68,43.0,43.29,209674.0,34.6844,35.1022,34.5558,34.7888,209674.0
2016-03-07 10:00:00,43.27,43.86,43.16,43.79,216306.0,34.7728,35.2469,34.6844,35.1906,216306.0
2016-03-07 10:30:00,43.8,44.28,43.79,44.28,354067.0,35.1987,35.5844,35.1906,35.5844,354067.0
2016-03-07 11:00:00,44.29,44.52,44.2,44.22,376961.0,35.5925,35.7773,35.5201,35.5362,376961.0
2016-03-07 11:30:00,44.22,44.53,44.21,44.42,226138.0,35.5362,35.7853,35.5282,35.6969,226138.0
2016-03-07 12:00:00,44.42,44.46,44.26,44.35,198919.0,35.6969,35.7291,35.5683,35.6407,198919.0
2016-03-07 12:30:00,44.36,44.5,44.35,44.47,117219.0,35.6487,35.7612,35.6407,35.7371,117219.0
2016-03-07 13:00:00,44.47,44.5,44.25,44.34,99201.0,35.7371,35.7612,35.5603,35.6326,99201.0
2016-03-07 13:30:00,44.35,44.36,44.24,44.27,144197.0,35.6407,35.6487,35.5523,35.5764,144197.0
2016-03-07 14:00:00,44.27,44.44,44.26,44.27,182307.0,35.5764,35.713,35.5683,35.5764,182307.0
2016-03-07 14:30:00,44.27,44.49,44.21,44.44,179733.0,35.5764,35.7532,35.5282,35.713,179733.0
2016-03-07 15:00:00,44.45,44.68,44.37,44.66,279572.0,35.721,35.9059,35.6567,35.8898,279572.0
2016-03-07 15:30:00,44.66,44.77,44.59,44.77,486784.0,35.8898,35.9782,35.8335,35.9782,486784.0
2016-03-08 09:30:00,44.14,44.95,44.08,44.25,462675.0,35.4719,36.1228,35.4237,35.5603,462675.0
2016-03-08 10:00:00,44.24,44.64,44.04,44.53,227397.0,35.5523,35.8737,35.3915,35.7853,227397.0
2016-03-08 10:30:00,44.52,44.55,44.25,44.3,190685.0,35.7773,35.8014,35.5603,35.6005,190685.0
2016-03-08 11:00:00,44.29,44.63,44.28,44.44,148776.0,35.5925,35.8657,35.5844,35.713,148776.0
2016-03-08 11:30:00,44.43,44.56,44.25,44.46,145484.0,35.705,35.8094,35.5603,35.7291,145484.0
2016-03-08 12:00:00,44.45,44.52,44.35,44.47,129748.0,35.721,35.7773,35.6407,35.7371,129748.0
2016-03-08 12:30:00,44.47,44.49,44.3,44.45,256595.0,35.7371,35.7532,35.6005,35.721,256595.0
2016-03-08 13:00:00,44.43,44.58,44.3,44.49,206118.0,35.705,35.8255,35.6005,35.7532,206118.0
2016-03-08 13:30:00,44.49,44.65,44.41,44.44,177235.0,35.7532,35.8818,35.6889,35.713,177235.0
2016-03-08 14:00:00,44.43,44.59,44.37,44.4,161375.0,35.705,35.8335,35.6567,35.6809,161375.0
2016-03-08 14:30:00,44.4,44.45,44.3,44.37,201741.0,35.6809,35.721,35.6005,35.6567,201741.0
2016-03-08 15:00:00,44.36,44.44,44.16,44.16,250463.0,35.6487,35.713,35.488,35.488,250463.0
2016-03-08 15:30:00,44.16,44.38,44.13,44.31,614749.0,35.488,35.6648,35.4639,35.6085,614749.0
2016-03-09 09:30:00,44.47,44.78,43.67,43.87,265138.0,35.7371,35.9862,35.0942,35.2549,265138.0
2016-03-09 10:00:00,43.88,43.92,43.54,43.69,160051.0,35.263,35.2951,34.9897,35.1103,160051.0
2016-03-09 10:30:00,43.71,43.97,43.65,43.88,146737.0,35.1264,35.3353,35.0781,35.263,146737.0
2016-03-09 11:00:00,43.87,44.22,43.83,44.11,130984.0,35.2549,35.5362,35.2228,35.4478,130984.0
2016-03-09 11:30:00,44.11,44.37,44.05,44.36,104599.0,35.4478,35.6567,35.3996,35.6487,104599.0
2016-03-09 12:00:00,44.35,44.35,44.16,44.25,61367.0,35.6407,35.6407,35.488,35.5603,61367.0
2016-03-09 12:30:00,44.25,44.27,43.73,43.75,126770.0,35.5603,35.5764,35.1424,35.1585,126770.0
2016-03-09 13:00:00,43.75,43.76,43.54,43.59,234937.0,35.1585,35.1665,34.9897,35.0299,234937.0
2016-03-09 13:30:00,43.6,43.74,43.59,43.61,175857.0,35.038,35.1505,35.0299,35.046,175857.0
2016-03-09 14:00:00,43.6,43.67,43.48,43.56,136856.0,35.038,35.0942,34.9415,35.0058,136856.0
2016-03-09 14:30:00,43.56,43.57,43.29,43.32,201443.0,35.0058,35.0138,34.7888,34.8129,201443.0
2016-03-09 15:00:00,43.32,43.4,43.28,43.38,164534.0,34.8129,34.8772,34.7808,34.8612,164534.0
2016-03-09 15:30:00,43.38,43.55,43.33,43.53,451736.0,34.8612,34.9978,34.821,34.9817,451736.0
2016-03-10 09:30:00,43.6,44.6,43.46,44.53,181371.0,35.038,35.8416,34.9254,35.7853,181371.0
2016-03-10 10:00:00,44.52,44.71,44.43,44.46,184352.0,35.7773,35.93,35.705,35.7291,184352.0
2016-03-10 10:30:00,44.45,44.54,44.01,44.04,186412.0,35.721,35.7934,35.3674,35.3915,186412.0
2016-03-10 11:00:00,44.05,44.39,43.87,44.08,169037.0,35.3996,35.6728,35.2549,35.4237,169037.0
2016-03-10 11:30:00,44.08,44.39,43.94,44.29,119483.0,35.4237,35.6728,35.3112,35.5925,119483.0
2016-03-10 12:00:00,44.27,44.36,44.15,44.29,81422.0,35.5764,35.6487,35.4799,35.5925,81422.0
2016-03-10 12:30:00,44.31,44.47,44.22,44.43,111214.0,35.6085,35.7371,35.5362,35.705,111214.0
2016-03-10 13:00:00,44.43,44.66,44.35,44.64,134542.0,35.705,35.8898,35.6407,35.8737,134542.0
2016-03-10 13:30:00,44.64,44.8,44.61,44.65,110735.0,35.8737,36.0023,35.8496,35.8818,110735.0
2016-03-10 14:00:00,44.66,44.81,44.48,44.76,159172.0,35.8898,36.0103,35.7451,35.9702,159172.0
2016-03-10 14:30:00,44.77,44.88,44.7,44.73,134654.0,35.9782,36.0666,35.9219,35.946,134654.0
2016-03-10 15:00:00,44.74,45.07,44.7,45.01,269206.0,35.9541,36.2193,35.9219,36.1711,269206.0
2016-03-10 15:30:00,45.0,45.02,44.82,45.0,455441.0,36.163,36.1791,36.0184,36.163,455441.0
2016-03-11 09:30:00,45.36,45.39,44.48,44.53,266526.0,36.4523,36.4764,35.7451,35.7853,266526.0
2016-03-11 10:00:00,44.53,44.68,44.28,44.48,222231.0,35.7853,35.9059,35.5844,35.7451,222231.0
2016-03-11 10:30:00,44.49,45.0,44.48,44.97,255321.0,35.7532,36.163,35.7451,36.1389,255321.0
2016-03-11 11:00:00,44.96,45.14,44.72,45.06,175353.0,36.1309,36.2755,35.938,36.2112,175353.0
2016-03-11 11:30:00,45.07,45.31,45.06,45.13,124090.0,36.2193,36.4121,36.2112,36.2675,124090.0
2016-03-11 12:00:00,45.14,45.34,45.07,45.31,121292.0,36.2755,36.4363,36.2193,36.4121,121292.0
2016-03-11 12:30:00,45.29,45.35,45.21,45.28,80201.0,36.3961,36.4443,36.3318,36.388,80201.0
2016-03-11 13:00:00,45.28,45.31,45.11,45.25,184200.0,36.388,36.4121,36.2514,36.3639,184200.0
2016-03-11 13:30:00,45.25,45.36,45.16,45.32,256959.0,36.3639,36.4523,36.2916,36.4202,256959.0
2016-03-11 14:00:00,45.34,45.38,45.24,45.29,180180.0,36.4363,36.4684,36.3559,36.3961,180180.0
2016-03-11 14:30:00,45.29,45.42,45.28,45.38,196187.0,36.3961,36.5005,36.388,36.4684,196187.0
2016-03-11 15:00:00,45.36,45.44,45.32,45.36,185061.0,36.4523,36.5166,36.4202,36.4523,185061.0
2016-03-11 15:30:00,45.36,45.42,45.25,45.39,305909.0,36.4523,36.5005,36.3639,36.4764,305909.0
2016-03-14 09:30:00,45.04,45.36,44.71,44.89,229932.0,36.1952,36.4523,35.93,36.0746,229932.0
2016-03-14 10:00:00,44.84,45.18,44.69,45.11,156562.0,36.0344,36.3077,35.9139,36.2514,156562.0
2016-03-14 10:30:00,45.1,45.23,44.99,45.04,119145.0,36.2434,36.3479,36.155,36.1952,119145.0
2016-03-14 11:00:00,45.07,45.18,44.87,44.87,84355.0,36.2193,36.3077,36.0586,36.0586,84355.0
2016-03-14 11:30:00,44.88,45.17,44.83,45.01,124154.0,36.0666,36.2996,36.0264,36.1711,124154.0
2016-03-14 12:00:00,45.02,45.18,44.91,45.11,61849.0,36.1791,36.3077,36.0907,36.2514,61849.0
2016-03-14 12:30:00,45.11,45.46,45.11,45.43,80583.0,36.2514,36.5327,36.2514,36.5086,80583.0
2016-03-14 13:00:00,45.43,45.64,45.35,45.59,100458.0,36.5086,36.6773,36.4443,36.6372,100458.0
2016-03-14 13:30:00,45.59,45.65,45.39,45.39,92916.0,36.6372,36.6854,36.4764,36.4764,92916.0
2016-03-14 14:00:00,45.38,45.38,45.2,45.22,89685.0,36.4684,36.4684,36.3237,36.3398,89685.0
2016-03-14 14:30:00,45.22,45.3,44.96,45.02,249380.0,36.3398,36.4041,36.1309,36.1791,249380.0
2016-03-14 15:00:00,45.02,45.22,44.97,45.17,191849.0,36.1791,36.3398,36.1389,36.2996,191849.0
2016-03-14 15:30:00,45.18,45.21,45.09,45.13,360853.0,36.3077,36.3318,36.2353,36.2675,360853.0
2016-03-15 09:30:00,44.73,44.97,44.39,44.88,255666.0,35.946,36.1389,35.6728,36.0666,255666.0
2016-03-15 10:00:00,44.86,45.39,44.77,45.36,235754.0,36.0505,36.4764,35.9782,36.4523,235754.0
2016-03-15 10:30:00,45.35,45.49,45.22,45.29,194219.0,36.4443,36.5568,36.3398,36.3961,194219.0
2016-03-15 11:00:00,45.29,45.35,45.11,45.12,148241.0,36.3961,36.4443,36.2514,36.2595,148241.0
2016-03-15 11:30:00,45.12,45.17,45.0,45.06,100830.0,36.2595,36.2996,36.163,36.2112,100830.0
2016-03-15 12:00:00,45.05,45.1,44.97,45.0,94316.0,36.2032,36.2434,36.1389,36.163,94316.0
2016-03-15 12:30:00,44.99,45.03,44.82,44.84,81130.0,36.155,36.1871,36.0184,36.0344,81130.0
2016-03-15 13:00:00,44.85,44.95,44.83,44.88,71655.0,36.0425,36.1228,36.0264,36.0666,71655.0
2016-03-15 13:30:00,44.89,45.04,44.86,45.02,65644.0,36.0746,36.1952,36.0505,36.1791,65644.0
2016-03-15 14:00:00,45.03,45.19,44.98,45.09,71067.0,36.1871,36.3157,36.147,36.2353,71067.0
2016-03-15 14:30:00,45.1,45.12,45.01,45.05,62553.0,36.2434,36.2595,36.1711,36.2032,62553.0
2016-03-15 15:00:00,45.05,45.18,45.03,45.08,116752.0,36.2032,36.3077,36.1871,36.2273,116752.0
2016-03-15 15:30:00,45.09,45.12,44.97,45.04,263828.0,36.2353,36.2595,36.1389,36.1952,263828.0
2016-03-16 09:30:00,44.72,45.51,44.72,44.78,351376.0,35.938,36.5729,35.938,35.9862,351376.0
2016-03-16 10:00:00,44.79,44.89,44.49,44.53,165851.0,35.9943,36.0746,35.7532,35.7853,165851.0
2016-03-16 10:30:00,44.53,45.09,44.52,45.08,156532.0,35.7853,36.2353,35.7773,36.2273,156532.0
2016-03-16 11:00:00,45.09,45.09,44.85,44.88,114826.0,36.2353,36.2353,36.0425,36.0666,114826.0
2016-03-16 11:30:00,44.88,45.0,44.75,44.81,74560.0,36.0666,36.163,35.9621,36.0103,74560.0
2016-03-16 12:00:00,44.8,44.96,44.79,44.95,70668.0,36.0023,36.1309,35.9943,36.1228,70668.0
2016-03-16 12:30:00,44.95,44.98,44.86,44.9,140595.0,36.1228,36.147,36.0505,36.0827,140595.0
2016-03-16 13:00:00,44.9,44.96,44.59,44.62,144018.0,36.0827,36.1309,35.8335,35.8576,144018.0
2016-03-16 13:30:00,44.62,44.69,44.5,44.66,140701.0,35.8576,35.9139,35.7612,35.8898,140701.0
2016-03-16 14:00:00,44.67,45.26,44.67,45.26,292635.0,35.8978,36.372,35.8978,36.372,292635.0
2016-03-16 14:30:00,45.28,45.44,45.12,45.12,250947.0,36.388,36.5166,36.2595,36.2595,250947.0
2016-03-16 15:00:00,45.12,45.46,45.12,45.4,276267.0,36.2595,36.5327,36.2595,36.4845,276267.0
2016-03-16 15:30:00,45.4,45.61,45.35,45.54,585536.0,36.4845,36.6532,36.4443,36.597,585536.0
2016-03-17 09:30:00,45.86,45.88,45.25,45.63,183623.0,36.8541,36.8702,36.3639,36.6693,183623.0
2016-03-17 10:00:00,45.68,45.91,45.66,45.82,125834.0,36.7095,36.8943,36.6934,36.822,125834.0
2016-03-17 10:30:00,45.82,46.36,45.77,46.3,300525.0,36.822,37.256,36.7818,37.2077,300525.0
2016-03-17 11:00:00,46.31,46.37,46.24,46.33,141295.0,37.2158,37.264,37.1595,37.2318,141295.0
2016-03-17 11:30:00,46.33,46.36,46.16,46.32,94193.0,37.2318,37.256,37.0952,37.2238,94193.0
2016-03-17 12:00:00,46.31,46.36,46.23,46.34,102078.0,37.2158,37.256,37.1515,37.2399,102078.0
2016-03-17 12:30:00,46.35,46.4,46.29,46.34,104934.0,37.2479,37.2881,37.1997,37.2399,104934.0
2016-03-17 13:00:00,46.33,46.42,46.23,46.35,154143.0,37.2318,37.3042,37.1515,37.2479,154143.0
2016-03-17 13:30:00,46.35,46.45,46.29,46.43,89881.0,37.2479,37.3283,37.1997,37.3122,89881.0
2016-03-17 14:00:00,46.43,46.6,46.39,46.52,213723.0,37.3122,37.4488,37.2801,37.3845,213723.0
2016-03-17 14:30:00,46.52,46.6,46.39,46.41,264308.0,37.3845,37.4488,37.2801,37.2961,264308.0
2016-03-17 15:00:00,46.43,46.7,46.4,46.68,208426.0,37.3122,37.5292,37.2881,37.5131,208426.0
2016-03-17 15:30:00,46.69,46.76,46.62,46.66,536884.0,37.5211,37.5774,37.4649,37.497,536884.0
2016-03-18 09:30:00,46.76,47.3,46.71,47.15,489683.0,37.5774,38.0114,37.5372,37.8908,489683.0
2016-03-18 10:00:00,47.15,47.36,46.84,46.89,121089.0,37.8908,38.0596,37.6417,37.6819,121089.0
2016-03-18 10:30:00,46.89,46.94,46.74,46.9,123938.0,37.6819,37.7221,37.5613,37.6899,123938.0
2016-03-18 11:00:00,46.91,47.0,46.73,46.74,116670.0,37.6979,37.7703,37.5533,37.5613,116670.0
2016-03-18 11:30:00,46.73,46.76,46.52,46.7,140869.0,37.5533,37.5774,37.3845,37.5292,140869.0
2016-03-18 12:00:00,46.71,46.87,46.71,46.8,87611.0,37.5372,37.6658,37.5372,37.6095,87611.0
2016-03-18 12:30:00,46.8,46.99,46.8,46.95,153151.0,37.6095,37.7622,37.6095,37.7301,153151.0
2016-03-18 13:00:00,46.96,47.02,46.64,46.64,140369.0,37.7381,37.7863,37.481,37.481,140369.0
2016-03-18 13:30:00,46.63,46.69,46.57,46.69,58795.0,37.4729,37.5211,37.4247,37.5211,58795.0
2016-03-18 14:00:00,46.69,46.7,46.34,46.38,148677.0,37.5211,37.5292,37.2399,37.272,148677.0
2016-03-18 14:30:00,46.39,46.54,46.38,46.52,85118.0,37.2801,37.4006,37.272,37.3845,85118.0
2016-03-18 15:00:00,46.52,46.85,46.52,46.75,174079.0,37.3845,37.6497,37.3845,37.5694,174079.0
2016-03-18 15:30:00,46.76,46.77,46.57,46.7,380438.0,37.5774,37.5854,37.4247,37.5292,380438.0
2016-03-21 09:30:00,46.57,46.69,46.08,46.09,146005.0,37.4247,37.5211,37.0309,37.039,146005.0
2016-03-21 10:00:00,46.08,46.23,45.86,45.99,207557.0,37.0309,37.1515,36.8541,36.9586,207557.0
2016-03-21 10:30:00,45.98,46.19,45.87,46.05,115308.0,36.9506,37.1193,36.8622,37.0068,115308.0
2016-03-21 11:00:00,46.05,46.2,46.0,46.13,103557.0,37.0068,37.1274,36.9666,37.0711,103557.0
2016-03-21 11:30:00,46.14,46.29,46.1,46.22,94063.0,37.0792,37.1997,37.047,37.1434,94063.0
2016-03-21 12:00:00,46.21,46.43,46.16,46.39,84966.0,37.1354,37.3122,37.0952,37.2801,84966.0
2016-03-21 12:30:00,46.39,46.39,46.16,46.23,109277.0,37.2801,37.2801,37.0952,37.1515,109277.0
2016-03-21 13:00:00,46.24,46.42,46.21,46.39,65397.0,37.1595,37.3042,37.1354,37.2801,65397.0
2016-03-21 13:30:00,46.39,46.46,46.31,46.32,62199.0,37.2801,37.3363,37.2158,37.2238,62199.0
2016-03-21 14:00:00,46.32,46.38,46.14,46.16,96748.0,37.2238,37.272,37.0792,37.0952,96748.0
2016-03-21 14:30:00,46.16,46.4,46.15,46.37,117523.0,37.0952,37.2881,37.0872,37.264,117523.0
2016-03-21 15:00:00,46.37,46.46,46.33,46.38,79141.0,37.264,37.3363,37.2318,37.272,79141.0
2016-03-21 15:30:00,46.38,46.44,46.3,46.41,193431.0,37.272,37.3202,37.2077,37.2961,193431.0
2016-03-22 09:30:00,45.93,46.3,45.91,46.3,176870.0,36.9104,37.2077,36.8943,37.2077,176870.0
2016-03-22 10:00:00,46.31,46.46,46.16,46.43,185357.0,37.2158,37.3363,37.0952,37.3122,185357.0
2016-03-22 10:30:00,46.44,46.47,46.26,46.37,97189.0,37.3202,37.3443,37.1756,37.264,97189.0
2016-03-22 11:00:00,46.37,46.43,46.27,46.36,77740.0,37.264,37.3122,37.1836,37.256,77740.0
2016-03-22 11:30:00,46.36,46.43,46.27,46.4,232193.0,37.256,37.3122,37.1836,37.2881,232193.0
2016-03-22 12:00:00,46.4,46.57,46.37,46.57,43543.0,37.2881,37.4247,37.264,37.4247,43543.0
2016-03-22 12:30:00,46.57,46.65,46.52,46.65,65420.0,37.4247,37.489,37.3845,37.489,65420.0
2016-03-22 13:00:00,46.65,46.65,46.48,46.56,58122.0,37.489,37.489,37.3524,37.4167,58122.0
2016-03-22 13:30:00,46.58,46.6,46.48,46.57,53447.0,37.4327,37.4488,37.3524,37.4247,53447.0
2016-03-22 14:00:00,46.58,46.8,46.57,46.78,103552.0,37.4327,37.6095,37.4247,37.5935,103552.0
2016-03-22 14:30:00,46.78,46.86,46.64,46.65,100781.0,37.5935,37.6578,37.481,37.489,100781.0
2016-03-22 15:00:00,46.64,46.68,46.51,46.54,91815.0,37.481,37.5131,37.3765,37.4006,91815.0
2016-03-22 15:30:00,46.55,46.63,46.49,46.61,255607.0,37.4086,37.4729,37.3604,37.4569,255607.0
2016-03-23 09:30:00,46.09,46.67,46.0,46.5,273866.0,37.039,37.5051,36.9666,37.3685,273866.0
2016-03-23 10:00:00,46.52,46.54,46.2,46.35,136474.0,37.3845,37.4006,37.1274,37.2479,136474.0
2016-03-23 10:30:00,46.34,46.51,46.22,46.42,138427.0,37.2399,37.3765,37.1434,37.3042,138427.0
2016-03-23 11:00:00,46.39,46.44,46.22,46.35,157470.0,37.2801,37.3202,37.1434,37.2479,157470.0
2016-03-23 11:30:00,46.32,46.44,46.16,46.19,101102.0,37.2238,37.3202,37.0952,37.1193,101102.0
2016-03-23 12:00:00,46.19,46.25,46.1,46.24,103329.0,37.1193,37.1676,37.047,37.1595,103329.0
2016-03-23 12:30:00,46.24,46.29,46.09,46.18,72509.0,37.1595,37.1997,37.039,37.1113,72509.0
2016-03-23 13:00:00,46.19,46.3,46.1,46.15,140504.0,37.1193,37.2077,37.047,37.0872,140504.0
2016-03-23 13:30:00,46.16,46.2,46.09,46.16,75532.0,37.0952,37.1274,37.039,37.0952,75532.0
2016-03-23 14:00:00,46.15,46.22,46.08,46.1,86541.0,37.0872,37.1434,37.0309,37.047,86541.0
2016-03-23 14:30:00,46.09,46.17,45.91,45.93,132431.0,37.039,37.1033,36.8943,36.9104,132431.0
2016-03-23 15:00:00,45.93,46.02,45.88,45.98,389171.0,36.9104,36.9827,36.8702,36.9506,389171.0
2016-03-23 15:30:00,45.98,46.11,45.96,46.04,377896.0,36.9506,37.055,36.9345,36.9988,377896.0
2016-03-24 09:30:00,45.56,46.13,45.52,45.99,191609.0,36.6131,37.0711,36.5809,36.9586,191609.0
2016-03-24 10:00:00,46.0,46.17,45.8,46.03,91215.0,36.9666,37.1033,36.8059,36.9908,91215.0
2016-03-24 10:30:00,46.04,46.27,46.04,46.24,110506.0,36.9988,37.1836,36.9988,37.1595,110506.0
2016-03-24 11:00:00,46.24,46.29,45.94,45.98,106949.0,37.1595,37.1997,36.9184,36.9506,106949.0
2016-03-24 11:30:00,45.97,46.23,45.94,46.22,116280.0,36.9425,37.1515,36.9184,37.1434,116280.0
2016-03-24 12:00:00,46.2,46.3,46.15,46.23,135962.0,37.1274,37.2077,37.0872,37.1515,135962.0
2016-03-24 12:30:00,46.24,46.3,46.14,46.15,81681.0,37.1595,37.2077,37.0792,37.0872,81681.0
2016-03-24 13:00:00,46.14,46.29,46.0,46.26,79138.0,37.0792,37.1997,36.9666,37.1756,79138.0
2016-03-24 13:30:00,46.27,46.41,46.24,46.32,79405.0,37.1836,37.2961,37.1595,37.2238,79405.0
2016-03-24 14:00:00,46.31,46.32,46.2,46.29,74931.0,37.2158,37.2238,37.1274,37.1997,74931.0
2016-03-24 14:30:00,46.29,46.46,46.27,46.45,94614.0,37.1997,37.3363,37.1836,37.3283,94614.0
2016-03-24 15:00:00,46.46,46.53,46.43,46.52,111704.0,37.3363,37.3926,37.3122,37.3845,111704.0
2016-03-24 15:30:00,46.52,46.54,46.42,46.5,338476.0,37.3845,37.4006,37.3042,37.3685,338476.0
2016-03-28 09:30:00,46.56,46.66,46.22,46.4,113077.0,37.4167,37.497,37.1434,37.2881,113077.0
2016-03-28 10:00:00,46.42,46.63,46.21,46.61,163701.0,37.3042,37.4729,37.1354,37.4569,163701.0
2016-03-28 10:30:00,46.61,46.69,46.35,46.64,101547.0,37.4569,37.5211,37.2479,37.481,101547.0
2016-03-28 11:00:00,46.64,46.88,46.56,46.86,236811.0,37.481,37.6738,37.4167,37.6578,236811.0
2016-03-28 11:30:00,46.87,47.09,46.86,46.86,282576.0,37.6658,37.8426,37.6578,37.6578,282576.0
2016-03-28 12:00:00,46.85,47.15,46.83,47.12,181709.0,37.6497,37.8908,37.6337,37.8667,181709.0
2016-03-28 12:30:00,47.13,47.19,47.0,47.13,104444.0,37.8747,37.923,37.7703,37.8747,104444.0
2016-03-28 13:00:00,47.13,47.18,46.86,46.88,113908.0,37.8747,37.9149,37.6578,37.6738,113908.0
2016-03-28 13:30:00,46.89,47.01,46.83,46.94,103373.0,37.6819,37.7783,37.6337,37.7221,103373.0
2016-03-28 14:00:00,46.94,47.11,46.92,47.09,126835.0,37.7221,37.8587,37.706,37.8426,126835.0
2016-03-28 14:30:00,47.08,47.09,46.89,46.96,161554.0,37.8346,37.8426,37.6819,37.7381,161554.0
2016-03-28 15:00:00,46.96,47.03,46.86,46.91,229231.0,37.7381,37.7944,37.6578,37.6979,229231.0
2016-03-28 15:30:00,46.9,46.94,46.77,46.86,370564.0,37.6899,37.7221,37.5854,37.6578,370564.0
2016-03-29 09:30:00,46.27,46.48,45.96,46.44,217679.0,37.4788,37.6489,37.2277,37.6165,217679.0
2016-03-29 10:00:00,46.43,46.94,46.43,46.79,458935.0,37.6084,38.0215,37.6084,37.9,458935.0
2016-03-29 10:30:00,46.8,46.92,46.65,46.89,154478.0,37.9081,38.0053,37.7866,37.981,154478.0
2016-03-29 11:00:00,46.9,46.97,46.72,46.82,86133.0,37.9891,38.0458,37.8433,37.9243,86133.0
2016-03-29 11:30:00,46.82,46.95,46.79,46.87,127541.0,37.9243,38.0296,37.9,37.9648,127541.0
2016-03-29 12:00:00,46.87,47.18,46.81,47.15,155586.0,37.9648,38.2159,37.9162,38.1916,155586.0
2016-03-29 12:30:00,47.16,47.21,46.91,46.94,128061.0,38.1997,38.2402,37.9972,38.0215,128061.0
2016-03-29 13:00:00,46.95,46.97,46.85,46.96,123150.0,38.0296,38.0458,37.9486,38.0377,123150.0
2016-03-29 13:30:00,46.95,47.06,46.9,47.05,90112.0,38.0296,38.1187,37.9891,38.1106,90112.0
2016-03-29 14:00:00,47.05,47.15,47.03,47.1,66449.0,38.1106,38.1916,38.0944,38.1511,66449.0
2016-03-29 14:30:00,47.1,47.18,47.04,47.11,119760.0,38.1511,38.2159,38.1025,38.1592,119760.0
2016-03-29 15:00:00,47.11,47.22,47.08,47.15,184165.0,38.1592,38.2483,38.1349,38.1916,184165.0
2016-03-29 15:30:00,47.16,47.27,47.1,47.25,392981.0,38.1997,38.2888,38.1511,38.2726,392981.0
2016-03-30 09:30:00,47.57,47.83,47.25,47.75,209862.0,38.5318,38.7424,38.2726,38.6776,209862.0
2016-03-30 10:00:00,47.78,47.92,47.63,47.77,169575.0,38.7019,38.8153,38.5804,38.6938,169575.0
2016-03-30 10:30:00,47.78,48.16,47.78,48.11,324611.0,38.7019,39.0097,38.7019,38.9692,324611.0
2016-03-30 11:00:00,48.13,48.14,47.99,48.07,339576.0,38.9854,38.9935,38.872,38.9368,339576.0
2016-03-30 11:30:00,48.06,48.2,47.91,48.2,360615.0,38.9287,39.0421,38.8072,39.0421,360615.0
2016-03-30 12:00:00,48.19,48.33,48.15,48.31,271998.0,39.034,39.1474,39.0016,39.1312,271998.0
2016-03-30 12:30:00,48.3,48.42,48.18,48.31,246899.0,39.1231,39.2203,39.0259,39.1312,246899.0
2016-03-30 13:00:00,48.32,48.36,48.25,48.26,229908.0,39.1393,39.1717,39.0826,39.0907,229908.0
2016-03-30 13:30:00,48.26,48.32,48.03,48.26,208283.0,39.0907,39.1393,38.9044,39.0907,208283.0
2016-03-30 14:00:00,48.26,48.46,48.23,48.44,240698.0,39.0907,39.2527,39.0664,39.2365,240698.0
2016-03-30 14:30:00,48.43,48.49,48.17,48.29,660024.0,39.2284,39.277,39.0178,39.115,660024.0
2016-03-30 15:00:00,48.28,48.53,48.23,48.48,399408.0,39.1069,39.3094,39.0664,39.2689,399408.0
2016-03-30 15:30:00,48.47,48.48,48.29,48.33,671864.0,39.2608,39.2689,39.115,39.1474,671864.0
2016-03-31 09:30:00,48.18,48.19,47.6,47.66,334651.0,39.0259,39.034,38.5561,38.6047,334651.0
2016-03-31 10:00:00,47.65,47.75,47.29,47.53,222336.0,38.5966,38.6776,38.305,38.4994,222336.0
2016-03-31 10:30:00,47.51,47.67,47.42,47.49,214456.0,38.4832,38.6128,38.4103,38.467,214456.0
2016-03-31 11:00:00,47.5,47.73,47.49,47.65,162330.0,38.4751,38.6614,38.467,38.5966,162330.0
2016-03-31 11:30:00,47.64,47.75,47.54,47.62,242621.0,38.5885,38.6776,38.5075,38.5723,242621.0
2016-03-31 12:00:00,47.62,47.67,47.5,47.51,111673.0,38.5723,38.6128,38.4751,38.4832,111673.0
2016-03-31 12:30:00,47.5,47.65,47.43,47.57,165512.0,38.4751,38.5966,38.4184,38.5318,165512.0
2016-03-31 13:00:00,47.56,47.58,47.44,47.46,121026.0,38.5237,38.5399,38.4265,38.4427,121026.0
2016-03-31 13:30:00,47.47,47.47,47.3,47.4,129404.0,38.4508,38.4508,38.3131,38.3941,129404.0
2016-03-31 14:00:00,47.4,47.49,47.28,47.29,210955.0,38.3941,38.467,38.2969,38.305,210955.0
2016-03-31 14:30:00,47.28,47.45,47.26,47.38,203675.0,38.2969,38.4346,38.2807,38.3779,203675.0
2016-03-31 15:00:00,47.37,47.48,47.35,47.4,153617.0,38.3698,38.4589,38.3536,38.3941,153617.0
2016-03-31 15:30:00,47.4,47.46,47.27,47.3,842991.0,38.3941,38.4427,38.2888,38.3131,842991.0
2016-04-01 09:30:00,46.83,47.42,46.72,47.18,190240.0,37.9324,38.4103,37.8433,38.2159,190240.0
2016-04-01 10:00:00,47.18,47.29,47.08,47.08,102919.0,38.2159,38.305,38.1349,38.1349,102919.0
2016-04-01 10:30:00,47.09,47.25,47.06,47.23,168452.0,38.143,38.2726,38.1187,38.2564,168452.0
2016-04-01 11:00:00,47.22,47.26,47.13,47.16,191576.0,38.2483,38.2807,38.1754,38.1997,191576.0
2016-04-01 11:30:00,47.15,47.23,47.06,47.13,91741.0,38.1916,38.2564,38.1187,38.1754,91741.0
2016-04-01 12:00:00,47.14,47.19,46.98,47.0,161820.0,38.1835,38.224,38.0539,38.0701,161820.0
2016-04-01 12:30:00,46.99,47.03,46.92,47.0,87758.0,38.062,38.0944,38.0053,38.0701,87758.0
2016-04-01 13:00:00,46.99,47.33,46.99,47.3,81476.0,38.062,38.3374,38.062,38.3131,81476.0
2016-04-01 13:30:00,47.3,47.39,47.25,47.35,67541.0,38.3131,38.386,38.2726,38.3536,67541.0
2016-04-01 14:00:00,47.34,47.44,47.32,47.4,73783.0,38.3455,38.4265,38.3293,38.3941,73783.0
2016-04-01 14:30:00,47.4,47.47,47.31,47.32,130539.0,38.3941,38.4508,38.3212,38.3293,130539.0
2016-04-01 15:00:00,47.32,47.44,47.32,47.43,162660.0,38.3293,38.4265,38.3293,38.4184,162660.0
2016-04-01 15:30:00,47.43,47.58,47.4,47.51,408868.0,38.4184,38.5399,38.3941,38.4832,408868.0
2016-04-04 09:30:00,47.41,47.79,47.1,47.74,127189.0,38.4022,38.71,38.1511,38.6695,127189.0
2016-04-04 10:00:00,47.73,47.77,47.46,47.46,253921.0,38.6614,38.6938,38.4427,38.4427,253921.0
2016-04-04 10:30:00,47.45,47.55,47.0,47.09,166019.0,38.4346,38.5156,38.0701,38.143,166019.0
2016-04-04 11:00:00,47.11,47.14,46.88,46.89,174167.0,38.1592,38.1835,37.9729,37.981,174167.0
2016-04-04 11:30:00,46.89,46.94,46.63,46.66,205928.0,37.981,38.0215,37.7704,37.7947,205928.0
2016-04-04 12:00:00,46.67,46.72,46.63,46.66,210183.0,37.8028,37.8433,37.7704,37.7947,210183.0
2016-04-04 12:30:00,46.67,46.82,46.65,46.76,109991.0,37.8028,37.9243,37.7866,37.8757,109991.0
2016-04-04 13:00:00,46.76,46.79,46.67,46.71,55172.0,37.8757,37.9,37.8028,37.8352,55172.0
2016-04-04 13:30:00,46.71,46.77,46.63,46.72,126992.0,37.8352,37.8838,37.7704,37.8433,126992.0
2016-04-04 14:00:00,46.71,46.73,46.66,46.71,86481.0,37.8352,37.8514,37.7947,37.8352,86481.0
2016-04-04 14:30:00,46.72,46.79,46.68,46.74,87039.0,37.8433,37.9,37.8109,37.8595,87039.0
2016-04-04 15:00:00,46.74,46.81,46.65,46.67,88412.0,37.8595,37.9162,37.7866,37.8028,88412.0
2016-04-04 15:30:00,46.67,46.74,46.6,46.66,325270.0,37.8028,37.8595,37.7461,37.7947,325270.0
2016-04-05 09:30:00,46.5,47.03,46.5,46.75,215192.0,37.6651,38.0944,37.6651,37.8676,215192.0
2016-04-05 10:00:00,46.75,46.8,46.5,46.76,118245.0,37.8676,37.9081,37.6651,37.8757,118245.0
2016-04-05 10:30:00,46.74,46.77,46.58,46.75,128849.0,37.8595,37.8838,37.7299,37.8676,128849.0
2016-04-05 11:00:00,46.76,47.0,46.74,46.98,137556.0,37.8757,38.0701,37.8595,38.0539,137556.0
2016-04-05 11:30:00,46.99,47.05,46.92,46.98,95310.0,38.062,38.1106,38.0053,38.0539,95310.0
2016-04-05 12:00:00,46.96,47.03,46.69,46.73,150627.0,38.0377,38.0944,37.819,37.8514,150627.0
2016-04-05 12:30:00,46.73,46.83,46.71,46.74,124605.0,37.8514,37.9324,37.8352,37.8595,124605.0
2016-04-05 13:00:00,46.74,46.84,46.71,46.81,80532.0,37.8595,37.9405,37.8352,37.9162,80532.0
2016-04-05 13:30:00,46.81,46.83,46.69,46.73,63888.0,37.9162,37.9324,37.819,37.8514,63888.0
2016-04-05 14:00:00,46.72,46.93,46.69,46.93,100855.0,37.8433,38.0134,37.819,38.0134,100855.0
2016-04-05 14:30:00,46.93,47.07,46.92,46.98,88192.0,38.0134,38.1268,38.0053,38.0539,88192.0
2016-04-05 15:00:00,46.98,47.0,46.88,46.95,94971.0,38.0539,38.0701,37.9729,38.0296,94971.0
2016-04-05 15:30:00,46.95,46.98,46.72,46.79,269457.0,38.0296,38.0539,37.8433,37.9,269457.0
2016-04-06 09:30:00,46.84,47.09,46.46,46.54,118260.0,37.9405,38.143,37.6327,37.6975,118260.0
2016-04-06 10:00:00,46.53,46.63,46.36,46.46,108165.0,37.6894,37.7704,37.5517,37.6327,108165.0
2016-04-06 10:30:00,46.47,46.83,46.39,46.83,175003.0,37.6408,37.9324,37.576,37.9324,175003.0
2016-04-06 11:00:00,46.83,46.98,46.81,46.92,95582.0,37.9324,38.0539,37.9162,38.0053,95582.0
2016-04-06 11:30:00,46.93,47.24,46.92,47.17,97875.0,38.0134,38.2645,38.0053,38.2078,97875.0
2016-04-06 12:00:00,47.18,47.19,47.09,47.12,111625.0,38.2159,38.224,38.143,38.1673,111625.0
2016-04-06 12:30:00,47.14,47.16,47.07,47.1,61773.0,38.1835,38.1997,38.1268,38.1511,61773.0
2016-04-06 13:00:00,47.11,47.19,47.1,47.13,54162.0,38.1592,38.224,38.1511,38.1754,54162.0
2016-04-06 13:30:00,47.14,47.23,47.11,47.18,43873.0,38.1835,38.2564,38.1592,38.2159,43873.0
2016-04-06 14:00:00,47.18,47.19,46.98,47.06,102321.0,38.2159,38.224,38.0539,38.1187,102321.0
2016-04-06 14:30:00,47.06,47.07,46.95,47.06,75225.0,38.1187,38.1268,38.0296,38.1187,75225.0
2016-04-06 15:00:00,47.06,47.22,47.04,47.21,103403.0,38.1187,38.2483,38.1025,38.2402,103403.0
2016-04-06 15:30:00,47.21,47.25,47.13,47.23,221814.0,38.2402,38.2726,38.1754,38.2564,221814.0
2016-04-07 09:30:00,46.78,46.92,46.6,46.71,120481.0,37.8919,38.0053,37.7461,37.8352,120481.0
2016-04-07 10:00:00,46.7,46.78,46.42,46.42,130021.0,37.8271,37.8919,37.6003,37.6003,130021.0
2016-04-07 10:30:00,46.43,46.51,46.22,46.41,185143.0,37.6084,37.6732,37.4383,37.5922,185143.0
2016-04-07 11:00:00,46.41,46.58,46.34,46.58,129212.0,37.5922,37.7299,37.5355,37.7299,129212.0
2016-04-07 11:30:00,46.58,46.72,46.46,46.65,72776.0,37.7299,37.8433,37.6327,37.7866,72776.0
2016-04-07 12:00:00,46.64,46.74,46.51,46.56,112702.0,37.7785,37.8595,37.6732,37.7137,112702.0
2016-04-07 12:30:00,46.56,46.74,46.56,46.71,44740.0,37.7137,37.8595,37.7137,37.8352,44740.0
2016-04-07 13:00:00,46.69,46.91,46.67,46.9,53199.0,37.819,37.9972,37.8028,37.9891,53199.0
2016-04-07 13:30:00,46.91,46.99,46.68,46.69,64979.0,37.9972,38.062,37.8109,37.819,64979.0
2016-04-07 14:00:00,46.68,46.68,46.5,46.52,95070.0,37.8109,37.8109,37.6651,37.6813,95070.0
2016-04-07 14:30:00,46.51,46.61,46.42,46.43,113755.0,37.6732,37.7542,37.6003,37.6084,113755.0
2016-04-07 15:00:00,46.45,46.62,46.43,46.61,80384.0,37.6246,37.7623,37.6084,37.7542,80384.0
2016-04-07 15:30:00,46.6,46.68,46.5,46.57,305326.0,37.7461,37.8109,37.6651,37.7218,305326.0
2016-04-08 09:30:00,47.13,47.56,47.02,47.38,174370.0,38.1754,38.5237,38.0863,38.3779,174370.0
2016-04-08 10:00:00,47.36,47.75,47.35,47.61,194302.0,38.3617,38.6776,38.3536,38.5642,194302.0
2016-04-08 10:30:00,47.63,47.73,47.51,47.55,164243.0,38.5804,38.6614,38.4832,38.5156,164243.0
2016-04-08 11:00:00,47.54,47.58,47.42,47.52,93742.0,38.5075,38.5399,38.4103,38.4913,93742.0
2016-04-08 11:30:00,47.51,47.52,47.24,47.26,90625.0,38.4832,38.4913,38.2645,38.2807,90625.0
2016-04-08 12:00:00,47.26,47.41,47.25,47.35,72930.0,38.2807,38.4022,38.2726,38.3536,72930.0
2016-04-08 12:30:00,47.34,47.49,47.28,47.43,52743.0,38.3455,38.467,38.2969,38.4184,52743.0
2016-04-08 13:00:00,47.43,47.44,47.29,47.38,44871.0,38.4184,38.4265,38.305,38.3779,44871.0
2016-04-08 13:30:00,47.37,47.44,47.33,47.43,67560.0,38.3698,38.4265,38.3374,38.4184,67560.0
2016-04-08 14:00:00,47.43,47.47,47.38,47.46,87153.0,38.4184,38.4508,38.3779,38.4427,87153.0
2016-04-08 14:30:00,47.46,47.46,47.29,47.34,86409.0,38.4427,38.4427,38.305,38.3455,86409.0
2016-04-08 15:00:00,47.34,47.38,47.24,47.3,100465.0,38.3455,38.3779,38.2645,38.3131,100465.0
2016-04-08 15:30:00,47.29,47.32,47.19,47.29,388554.0,38.305,38.3293,38.224,38.305,388554.0
2016-04-11 09:30:00,47.61,47.91,47.57,47.81,170907.0,38.5642,38.8072,38.5318,38.7262,170907.0
2016-04-11 10:00:00,47.81,48.03,47.76,48.03,210468.0,38.7262,38.9044,38.6857,38.9044,210468.0
2016-04-11 10:30:00,48.02,48.06,47.86,47.86,156545.0,38.8963,38.9287,38.7667,38.7667,156545.0
2016-04-11 11:00:00,47.84,47.95,47.77,47.89,153887.0,38.7505,38.8396,38.6938,38.791,153887.0
2016-04-11 11:30:00,47.89,47.99,47.78,47.98,180345.0,38.791,38.872,38.7019,38.8639,180345.0
2016-04-11 12:00:00,47.99,48.24,47.97,48.18,139011.0,38.872,39.0745,38.8558,39.0259,139011.0
2016-04-11 12:30:00,48.18,48.31,48.15,48.22,213218.0,39.0259,39.1312,39.0016,39.0583,213218.0
2016-04-11 13:00:00,48.22,48.23,48.08,48.1,122676.0,39.0583,39.0664,38.9449,38.9611,122676.0
2016-04-11 13:30:00,48.1,48.15,47.96,47.97,117185.0,38.9611,39.0016,38.8477,38.8558,117185.0
2016-04-11 14:00:00,47.98,48.02,47.76,47.77,117158.0,38.8639,38.8963,38.6857,38.6938,117158.0
2016-04-11 14:30:00,47.76,47.88,47.73,47.85,128940.0,38.6857,38.7829,38.6614,38.7586,128940.0
2016-04-11 15:00:00,47.84,47.85,47.69,47.7,166781.0,38.7505,38.7586,38.629,38.6371,166781.0
2016-04-11 15:30:00,47.7,47.76,47.64,47.68,383784.0,38.6371,38.6857,38.5885,38.6209,383784.0
2016-04-12 09:30:00,48.04,48.4,47.88,48.36,278134.0,38.9125,39.2041,38.7829,39.1717,278134.0
2016-04-12 10:00:00,48.37,48.37,47.55,47.62,221455.0,39.1798,39.1798,38.5156,38.5723,221455.0
2016-04-12 10:30:00,47.64,47.99,47.64,47.91,140551.0,38.5885,38.872,38.5885,38.8072,140551.0
2016-04-12 11:00:00,47.91,47.97,47.77,47.92,212659.0,38.8072,38.8558,38.6938,38.8153,212659.0
2016-04-12 11:30:00,47.93,48.02,47.89,48.0,183365.0,38.8234,38.8963,38.791,38.8801,183365.0
2016-04-12 12:00:00,48.0,48.0,47.73,47.99,164820.0,38.8801,38.8801,38.6614,38.872,164820.0
2016-04-12 12:30:00,48.0,48.07,47.96,47.97,130348.0,38.8801,38.9368,38.8477,38.8558,130348.0
2016-04-12 13:00:00,47.96,48.11,47.96,48.07,119663.0,38.8477,38.9692,38.8477,38.9368,119663.0
2016-04-12 13:30:00,48.06,48.1,47.96,48.03,139839.0,38.9287,38.9611,38.8477,38.9044,139839.0
2016-04-12 14:00:00,48.03,48.11,47.95,48.06,117033.0,38.9044,38.9692,38.8396,38.9287,117033.0
2016-04-12 14:30:00,48.06,48.06,47.86,47.92,123190.0,38.9287,38.9287,38.7667,38.8153,123190.0
2016-04-12 15:00:00,47.92,48.09,47.91,48.0,135191.0,38.8153,38.953,38.8072,38.8801,135191.0
2016-04-12 15:30:00,48.0,48.1,47.97,48.08,333807.0,38.8801,38.9611,38.8558,38.9449,333807.0
2016-04-13 09:30:00,48.74,49.27,48.5,49.18,284411.0,39.4795,39.9088,39.2851,39.8359,284411.0
2016-04-13 10:00:00,49.21,49.24,49.04,49.18,216004.0,39.8602,39.8845,39.7225,39.8359,216004.0
2016-04-13 10:30:00,49.19,49.37,49.05,49.24,194126.0,39.844,39.9898,39.7306,39.8845,194126.0
2016-04-13 11:00:00,49.23,49.43,49.16,49.36,132403.0,39.8764,40.0384,39.8197,39.9817,132403.0
2016-04-13 11:30:00,49.37,49.5,49.28,49.28,213777.0,39.9898,40.0951,39.9169,39.9169,213777.0
2016-04-13 12:00:00,49.27,49.3,49.02,49.17,214872.0,39.9088,39.9331,39.7063,39.8278,214872.0
2016-04-13 12:30:00,49.16,49.3,49.08,49.11,132692.0,39.8197,39.9331,39.7549,39.7792,132692.0
2016-04-13 13:00:00,49.11,49.21,49.1,49.16,90435.0,39.7792,39.8602,39.7711,39.8197,90435.0
2016-04-13 13:30:00,49.16,49.29,49.09,49.27,137241.0,39.8197,39.925,39.763,39.9088,137241.0
2016-04-13 14:00:00,49.26,49.28,49.14,49.21,179089.0,39.9007,39.9169,39.8035,39.8602,179089.0
2016-04-13 14:30:00,49.21,49.3,49.17,49.17,94253.0,39.8602,39.9331,39.8278,39.8278,94253.0
2016-04-13 15:00:00,49.17,49.24,49.15,49.16,171226.0,39.8278,39.8845,39.8116,39.8197,171226.0
2016-04-13 15:30:00,49.16,49.19,49.02,49.09,281649.0,39.8197,39.844,39.7063,39.763,281649.0
2016-04-14 09:30:00,49.19,49.19,48.83,48.98,185525.0,39.844,39.844,39.5524,39.6739,185525.0
2016-04-14 10:00:00,49.0,49.36,48.99,49.33,123172.0,39.6901,39.9817,39.682,39.9574,123172.0
2016-04-14 10:30:00,49.33,49.37,49.19,49.23,93038.0,39.9574,39.9898,39.844,39.8764,93038.0
2016-04-14 11:00:00,49.23,49.28,49.02,49.19,131686.0,39.8764,39.9169,39.7063,39.844,131686.0
2016-04-14 11:30:00,49.19,49.22,49.02,49.15,126728.0,39.844,39.8683,39.7063,39.8116,126728.0
2016-04-14 12:00:00,49.16,49.16,49.05,49.07,158539.0,39.8197,39.8197,39.7306,39.7468,158539.0
2016-04-14 12:30:00,49.06,49.17,49.03,49.17,54572.0,39.7387,39.8278,39.7144,39.8278,54572.0
2016-04-14 13:00:00,49.17,49.25,49.1,49.15,67859.0,39.8278,39.8926,39.7711,39.8116,67859.0
2016-04-14 13:30:00,49.16,49.23,49.12,49.13,65766.0,39.8197,39.8764,39.7873,39.7954,65766.0
2016-04-14 14:00:00,49.13,49.34,49.06,49.23,94440.0,39.7954,39.9655,39.7387,39.8764,94440.0
2016-04-14 14:30:00,49.23,49.24,49.09,49.18,85140.0,39.8764,39.8845,39.763,39.8359,85140.0
2016-04-14 15:00:00,49.18,49.26,49.06,49.23,160488.0,39.8359,39.9007,39.7387,39.8764,160488.0
2016-04-14 15:30:00,49.23,49.34,49.2,49.31,414680.0,39.8764,39.9655,39.8521,39.9412,414680.0
2016-04-15 09:30:00,49.21,49.4,48.93,49.34,268667.0,39.8602,40.0141,39.6334,39.9655,268667.0
2016-04-15 10:00:00,49.33,49.54,49.31,49.5,118471.0,39.9574,40.1275,39.9412,40.0951,118471.0
2016-04-15 10:30:00,49.51,49.56,49.39,49.41,100665.0,40.1032,40.1437,40.006,40.0222,100665.0
2016-04-15 11:00:00,49.42,49.51,49.36,49.4,68144.0,40.0303,40.1032,39.9817,40.0141,68144.0
2016-04-15 11:30:00,49.4,49.52,49.35,49.38,98421.0,40.0141,40.1113,39.9736,39.9979,98421.0
2016-04-15 12:00:00,49.39,49.49,49.35,49.36,94843.0,40.006,40.087,39.9736,39.9817,94843.0
2016-04-15 12:30:00,49.35,49.36,49.21,49.31,100140.0,39.9736,39.9817,39.8602,39.9412,100140.0
2016-04-15 13:00:00,49.31,49.37,49.26,49.28,141076.0,39.9412,39.9898,39.9007,39.9169,141076.0
2016-04-15 13:30:00,49.27,49.31,49.14,49.27,141647.0,39.9088,39.9412,39.8035,39.9088,141647.0
2016-04-15 14:00:00,49.27,49.35,49.24,49.32,92120.0,39.9088,39.9736,39.8845,39.9493,92120.0
2016-04-15 14:30:00,49.33,49.39,49.27,49.38,174897.0,39.9574,40.006,39.9088,39.9979,174897.0
2016-04-15 15:00:00,49.37,49.49,49.36,49.48,129717.0,39.9898,40.087,39.9817,40.0789,129717.0
2016-04-15 15:30:00,49.48,49.52,49.43,49.5,348198.0,40.0789,40.1113,40.0384,40.0951,348198.0
2016-04-18 09:30:00,49.35,49.47,49.23,49.46,139840.0,39.9736,40.0708,39.8764,40.0627,139840.0
2016-04-18 10:00:00,49.48,49.77,49.47,49.75,119809.0,40.0789,40.3138,40.0708,40.2976,119809.0
2016-04-18 10:30:00,49.77,49.94,49.76,49.85,158285.0,40.3138,40.4515,40.3057,40.3786,158285.0
2016-04-18 11:00:00,49.84,49.84,49.69,49.75,99808.0,40.3705,40.3705,40.249,40.2976,99808.0
2016-04-18 11:30:00,49.76,49.85,49.74,49.8,59717.0,40.3057,40.3786,40.2895,40.3381,59717.0
2016-04-18 12:00:00,49.79,49.93,49.72,49.87,86520.0,40.33,40.4434,40.2733,40.3948,86520.0
2016-04-18 12:30:00,49.87,49.93,49.71,49.76,80321.0,40.3948,40.4434,40.2652,40.3057,80321.0
2016-04-18 13:00:00,49.77,49.8,49.6,49.7,89949.0,40.3138,40.3381,40.1761,40.2571,89949.0
2016-04-18 13:30:00,49.7,49.75,49.59,49.64,78236.0,40.2571,40.2976,40.168,40.2085,78236.0
2016-04-18 14:00:00,49.65,49.65,49.52,49.57,124660.0,40.2166,40.2166,40.1113,40.1518,124660.0
2016-04-18 14:30:00,49.57,49.63,49.5,49.59,126653.0,40.1518,40.2004,40.0951,40.168,126653.0
2016-04-18 15:00:00,49.59,49.9,49.57,49.82,562673.0,40.168,40.4191,40.1518,40.3543,562673.0
2016-04-18 15:30:00,49.81,49.93,49.79,49.84,240362.0,40.3462,40.4434,40.33,40.3705,240362.0
2016-04-19 09:30:00,50.14,50.6,50.05,50.54,262153.0,40.6135,40.9861,40.5406,40.9375,262153.0
2016-04-19 10:00:00,50.55,50.78,50.49,50.59,189299.0,40.9456,41.1319,40.897,40.978,189299.0
2016-04-19 10:30:00,50.58,50.66,50.39,50.5,177828.0,40.9699,41.0347,40.816,40.9051,177828.0
2016-04-19 11:00:00,50.5,50.62,50.35,50.44,108465.0,40.9051,41.0023,40.7836,40.8565,108465.0
2016-04-19 11:30:00,50.43,50.46,50.21,50.21,224073.0,40.8484,40.8727,40.6702,40.6702,224073.0
2016-04-19 12:00:00,50.21,50.25,50.0,50.09,142540.0,40.6702,40.7026,40.5001,40.573,142540.0
2016-04-19 12:30:00,50.08,50.16,50.0,50.16,218744.0,40.5649,40.6297,40.5001,40.6297,218744.0
2016-04-19 13:00:00,50.16,50.18,50.08,50.11,167361.0,40.6297,40.6459,40.5649,40.5892,167361.0
2016-04-19 13:30:00,50.1,50.23,50.0,50.18,138238.0,40.5811,40.6864,40.5001,40.6459,138238.0
2016-04-19 14:00:00,50.18,50.27,50.15,50.2,150260.0,40.6459,40.7188,40.6216,40.6621,150260.0
2016-04-19 14:30:00,50.2,50.25,50.15,50.23,176171.0,40.6621,40.7026,40.6216,40.6864,176171.0
2016-04-19 15:00:00,50.23,50.32,50.15,50.29,213297.0,40.6864,40.7593,40.6216,40.735,213297.0
2016-04-19 15:30:00,50.3,50.46,50.28,50.45,388237.0,40.7431,40.8727,40.7269,40.8646,388237.0
2016-04-20 09:30:00,50.61,50.72,50.11,50.11,251280.0,40.9942,41.0833,40.5892,40.5892,251280.0
2016-04-20 10:00:00,50.12,50.13,49.79,50.08,302061.0,40.5973,40.6054,40.33,40.5649,302061.0
2016-04-20 10:30:00,50.09,50.2,49.91,50.1,149583.0,40.573,40.6621,40.4272,40.5811,149583.0
2016-04-20 11:00:00,50.11,50.25,50.07,50.25,152610.0,40.5892,40.7026,40.5568,40.7026,152610.0
2016-04-20 11:30:00,50.25,50.45,50.25,50.35,128763.0,40.7026,40.8646,40.7026,40.7836,128763.0
2016-04-20 12:00:00,50.35,50.42,50.3,50.41,81300.0,40.7836,40.8403,40.7431,40.8322,81300.0
2016-04-20 12:30:00,50.41,50.54,50.33,50.33,68440.0,40.8322,40.9375,40.7674,40.7674,68440.0
2016-04-20 13:00:00,50.34,50.48,50.33,50.41,87762.0,40.7755,40.8889,40.7674,40.8322,87762.0
2016-04-20 13:30:00,50.42,50.54,50.41,50.47,80423.0,40.8403,40.9375,40.8322,40.8808,80423.0
2016-04-20 14:00:00,50.46,50.58,50.42,50.52,128826.0,40.8727,40.9699,40.8403,40.9213,128826.0
2016-04-20 14:30:00,50.52,50.6,50.46,50.54,185189.0,40.9213,40.9861,40.8727,40.9375,185189.0
2016-04-20 15:00:00,50.54,50.56,50.34,50.38,259054.0,40.9375,40.9537,40.7755,40.8079,259054.0
2016-04-20 15:30:00,50.37,50.38,50.06,50.27,603288.0,40.7998,40.8079,40.5487,40.7188,603288.0
2016-04-21 09:30:00,49.96,50.14,48.59,48.61,390530.0,40.4677,40.6135,39.358,39.3742,390530.0
2016-04-21 10:00:00,48.64,49.6,48.62,49.47,214428.0,39.3985,40.1761,39.3823,40.0708,214428.0
2016-04-21 10:30:00,49.46,49.68,49.09,49.61,305481.0,40.0627,40.2409,39.763,40.1842,305481.0
2016-04-21 11:00:00,49.61,49.95,49.52,49.78,110215.0,40.1842,40.4596,40.1113,40.3219,110215.0
2016-04-21 11:30:00,49.78,49.98,49.6,49.9,111880.0,40.3219,40.4839,40.1761,40.4191,111880.0
2016-04-21 12:00:00,49.89,50.06,49.82,49.94,81483.0,40.411,40.5487,40.3543,40.4515,81483.0
2016-04-21 12:30:00,49.95,49.97,49.86,49.93,66450.0,40.4596,40.4758,40.3867,40.4434,66450.0
2016-04-21 13:00:00,49.93,49.98,49.8,49.9,93720.0,40.4434,40.4839,40.3381,40.4191,93720.0
2016-04-21 13:30:00,49.89,49.91,49.82,49.86,119523.0,40.411,40.4272,40.3543,40.3867,119523.0
2016-04-21 14:00:00,49.85,49.86,49.52,49.52,166897.0,40.3786,40.3867,40.1113,40.1113,166897.0
2016-04-21 14:30:00,49.52,49.63,49.38,49.51,116645.0,40.1113,40.2004,39.9979,40.1032,116645.0
2016-04-21 15:00:00,49.52,49.63,49.48,49.49,131162.0,40.1113,40.2004,40.0789,40.087,131162.0
2016-04-21 15:30:00,49.5,49.62,49.49,49.51,312377.0,40.0951,40.1923,40.087,40.1032,312377.0
2016-04-22 09:30:00,49.15,49.95,49.15,49.9,232558.0,39.8116,40.4596,39.8116,40.4191,232558.0
2016-04-22 10:00:00,49.89,50.04,49.73,50.02,253159.0,40.411,40.5325,40.2814,40.5163,253159.0
2016-04-22 10:30:00,50.05,50.15,49.74,49.77,156992.0,40.5406,40.6216,40.2895,40.3138,156992.0
2016-04-22 11:00:00,49.76,49.98,49.71,49.92,87690.0,40.3057,40.4839,40.2652,40.4353,87690.0
2016-04-22 11:30:00,49.91,50.0,49.75,49.81,78488.0,40.4272,40.5001,40.2976,40.3462,78488.0
2016-04-22 12:00:00,49.81,49.81,49.67,49.72,97697.0,40.3462,40.3462,40.2328,40.2733,97697.0
2016-04-22 12:30:00,49.72,49.79,49.64,49.68,85992.0,40.2733,40.33,40.2085,40.2409,85992.0
2016-04-22 13:00:00,49.68,49.72,49.53,49.57,98221.0,40.2409,40.2733,40.1194,40.1518,98221.0
2016-04-22 13:30:00,49.57,49.85,49.57,49.79,86833.0,40.1518,40.3786,40.1518,40.33,86833.0
2016-04-22 14:00:00,49.79,49.9,49.75,49.89,121776.0,40.33,40.4191,40.2976,40.411,121776.0
2016-04-22 14:30:00,49.88,49.89,49.76,49.77,122930.0,40.4029,40.411,40.3057,40.3138,122930.0
2016-04-22 15:00:00,49.76,49.79,49.5,49.5,148415.0,40.3057,40.33,40.0951,40.0951,148415.0
2016-04-22 15:30:00,49.51,49.57,49.42,49.57,367255.0,40.1032,40.1518,40.0303,40.1518,367255.0
2016-04-25 09:30:00,49.25,49.52,49.12,49.44,191936.0,39.8926,40.1113,39.7873,40.0465,191936.0
2016-04-25 10:00:00,49.42,49.56,49.26,49.56,211630.0,40.0303,40.1437,39.9007,40.1437,211630.0
2016-04-25 10:30:00,49.56,49.66,49.37,49.4,219801.0,40.1437,40.2247,39.9898,40.0141,219801.0
2016-04-25 11:00:00,49.41,49.53,49.27,49.5,119784.0,40.0222,40.1194,39.9088,40.0951,119784.0
2016-04-25 11:30:00,49.5,49.52,49.0,49.1,107293.0,40.0951,40.1113,39.6901,39.7711,107293.0
2016-04-25 12:00:00,49.09,49.14,48.92,49.09,122743.0,39.763,39.8035,39.6253,39.763,122743.0
2016-04-25 12:30:00,49.09,49.3,49.04,49.29,107499.0,39.763,39.9331,39.7225,39.925,107499.0
2016-04-25 13:00:00,49.3,49.32,49.21,49.28,115878.0,39.9331,39.9493,39.8602,39.9169,115878.0
2016-04-25 13:30:00,49.27,49.28,49.05,49.06,83295.0,39.9088,39.9169,39.7306,39.7387,83295.0
2016-04-25 14:00:00,49.06,49.11,48.93,48.96,118110.0,39.7387,39.7792,39.6334,39.6577,118110.0
2016-04-25 14:30:00,48.96,49.1,48.86,48.9,157270.0,39.6577,39.7711,39.5767,39.6091,157270.0
2016-04-25 15:00:00,48.89,48.95,48.83,48.95,138443.0,39.601,39.6496,39.5524,39.6496,138443.0
2016-04-25 15:30:00,48.95,49.12,48.91,49.11,386933.0,39.6496,39.7873,39.6172,39.7792,386933.0
2016-04-26 09:30:00,49.43,49.46,48.65,48.96,228969.0,40.0384,40.0627,39.4066,39.6577,228969.0
2016-04-26 10:00:00,48.96,49.02,48.83,48.88,252402.0,39.6577,39.7063,39.5524,39.5929,252402.0
2016-04-26 10:30:00,48.87,49.04,48.76,48.79,177134.0,39.5848,39.7225,39.4957,39.52,177134.0
2016-04-26 11:00:00,48.8,48.98,48.79,48.88,326483.0,39.5281,39.6739,39.52,39.5929,326483.0
2016-04-26 11:30:00,48.89,49.08,48.86,49.02,420188.0,39.601,39.7549,39.5767,39.7063,420188.0
2016-04-26 12:00:00,49.02,49.21,49.01,49.1,185539.0,39.7063,39.8602,39.6982,39.7711,185539.0
2016-04-26 12:30:00,49.11,49.25,49.01,49.21,110991.0,39.7792,39.8926,39.6982,39.8602,110991.0
2016-04-26 13:00:00,49.21,49.38,49.2,49.34,110053.0,39.8602,39.9979,39.8521,39.9655,110053.0
2016-04-26 13:30:00,49.34,49.37,49.19,49.34,90653.0,39.9655,39.9898,39.844,39.9655,90653.0
2016-04-26 14:00:00,49.34,49.6,49.31,49.51,132186.0,39.9655,40.1761,39.9412,40.1032,132186.0
2016-04-26 14:30:00,49.52,49.59,49.47,49.57,121964.0,40.1113,40.168,40.0708,40.1518,121964.0
2016-04-26 15:00:00,49.56,49.57,49.36,49.51,146601.0,40.1437,40.1518,39.9817,40.1032,146601.0
2016-04-26 15:30:00,49.5,49.58,49.5,49.52,430360.0,40.0951,40.1599,40.0951,40.1113,430360.0
2016-04-27 09:30:00,49.61,49.63,48.92,49.62,170648.0,40.1842,40.2004,39.6253,40.1923,170648.0
2016-04-27 10:00:00,49.62,50.38,49.6,50.12,240506.0,40.1923,40.8079,40.1761,40.5973,240506.0
2016-04-27 10:30:00,50.09,50.18,49.62,49.84,153565.0,40.573,40.6459,40.1923,40.3705,153565.0
2016-04-27 11:00:00,49.84,50.07,49.78,50.07,139701.0,40.3705,40.5568,40.3219,40.5568,139701.0
2016-04-27 11:30:00,50.06,50.08,49.87,50.05,81640.0,40.5487,40.5649,40.3948,40.5406,81640.0
2016-04-27 12:00:00,50.05,50.16,49.99,50.1,90924.0,40.5406,40.6297,40.492,40.5811,90924.0
2016-04-27 12:30:00,50.1,50.3,50.08,50.29,68204.0,40.5811,40.7431,40.5649,40.735,68204.0
2016-04-27 13:00:00,50.27,50.35,50.19,50.27,95850.0,40.7188,40.7836,40.654,40.7188,95850.0
2016-04-27 13:30:00,50.28,50.38,50.14,50.33,101158.0,40.7269,40.8079,40.6135,40.7674,101158.0
2016-04-27 14:00:00,50.31,50.47,49.98,50.39,178103.0,40.7512,40.8808,40.4839,40.816,178103.0
2016-04-27 14:30:00,50.39,50.49,50.31,50.47,115990.0,40.816,40.897,40.7512,40.8808,115990.0
2016-04-27 15:00:00,50.47,50.57,50.38,50.57,147624.0,40.8808,40.9618,40.8079,40.9618,147624.0
2016-04-27 15:30:00,50.58,50.66,50.53,50.62,349382.0,40.9699,41.0347,40.9294,41.0023,349382.0
2016-04-28 09:30:00,50.31,50.53,50.14,50.48,162922.0,40.7512,40.9294,40.6135,40.8889,162922.0
2016-04-28 10:00:00,50.44,50.89,50.44,50.79,229208.0,40.8565,41.221,40.8565,41.14,229208.0
2016-04-28 10:30:00,50.79,50.88,50.71,50.79,97779.0,41.14,41.2129,41.0752,41.14,97779.0
2016-04-28 11:00:00,50.8,51.1,50.8,51.08,127877.0,41.1481,41.3911,41.1481,41.3749,127877.0
2016-04-28 11:30:00,51.09,51.1,50.82,50.84,91867.0,41.383,41.3911,41.1643,41.1805,91867.0
2016-04-28 12:00:00,50.82,50.93,50.62,50.73,96939.0,41.1643,41.2534,41.0023,41.0914,96939.0
2016-04-28 12:30:00,50.73,50.88,50.73,50.84,82328.0,41.0914,41.2129,41.0914,41.1805,82328.0
2016-04-28 13:00:00,50.84,50.87,50.74,50.76,155419.0,41.1805,41.2048,41.0995,41.1157,155419.0
2016-04-28 13:30:00,50.76,50.82,50.66,50.68,453410.0,41.1157,41.1643,41.0347,41.0509,453410.0
2016-04-28 14:00:00,50.67,50.72,50.61,50.69,90174.0,41.0428,41.0833,40.9942,41.059,90174.0
2016-04-28 14:30:00,50.68,50.72,50.54,50.56,85954.0,41.0509,41.0833,40.9375,40.9537,85954.0
2016-04-28 15:00:00,50.57,50.57,49.88,49.9,191614.0,40.9618,40.9618,40.4029,40.4191,191614.0
2016-04-28 15:30:00,49.91,50.06,49.8,49.94,339039.0,40.4272,40.5487,40.3381,40.4515,339039.0
2016-04-29 09:30:00,49.96,50.41,49.44,49.45,151164.0,40.4677,40.8322,40.0465,40.0546,151164.0
2016-04-29 10:00:00,49.45,49.92,49.38,49.86,170498.0,40.0546,40.4353,39.9979,40.3867,170498.0
2016-04-29 10:30:00,49.86,50.23,49.72,49.77,256951.0,40.3867,40.6864,40.2733,40.3138,256951.0
2016-04-29 11:00:00,49.77,50.08,49.72,49.89,148608.0,40.3138,40.5649,40.2733,40.411,148608.0
2016-04-29 11:30:00,49.87,49.9,49.51,49.72,333844.0,40.3948,40.4191,40.1032,40.2733,333844.0
2016-04-29 12:00:00,49.74,49.84,49.65,49.8,111599.0,40.2895,40.3705,40.2166,40.3381,111599.0
2016-04-29 12:30:00,49.79,50.0,49.79,49.9,155081.0,40.33,40.5001,40.33,40.4191,155081.0
2016-04-29 13:00:00,49.9,49.99,49.82,49.84,123227.0,40.4191,40.492,40.3543,40.3705,123227.0
2016-04-29 13:30:00,49.84,49.88,49.7,49.72,114712.0,40.3705,40.4029,40.2571,40.2733,114712.0
2016-04-29 14:00:00,49.73,49.92,49.67,49.86,121024.0,40.2814,40.4353,40.2328,40.3867,121024.0
2016-04-29 14:30:00,49.86,49.92,49.79,49.86,118471.0,40.3867,40.4353,40.33,40.3867,118471.0
2016-04-29 15:00:00,49.86,50.0,49.81,49.82,218806.0,40.3867,40.5001,40.3462,40.3543,218806.0
2016-04-29 15:30:00,49.82,49.98,49.72,49.78,982334.0,40.3543,40.4839,40.2733,40.3219,982334.0
2016-05-02 09:30:00,49.74,49.93,49.42,49.82,197246.0,40.2895,40.4434,40.0303,40.3543,197246.0
2016-05-02 10:00:00,49.82,50.13,49.6,50.09,130860.0,40.3543,40.6054,40.1761,40.573,130860.0
2016-05-02 10:30:00,50.11,50.28,50.03,50.23,116451.0,40.5892,40.7269,40.5244,40.6864,116451.0
2016-05-02 11:00:00,50.24,50.4,50.13,50.2,141062.0,40.6945,40.8241,40.6054,40.6621,141062.0
2016-05-02 11:30:00,50.2,50.39,50.03,50.05,82618.0,40.6621,40.816,40.5244,40.5406,82618.0
2016-05-02 12:00:00,50.06,50.13,49.93,49.94,83718.0,40.5487,40.6054,40.4434,40.4515,83718.0
2016-05-02 12:30:00,49.93,50.13,49.93,50.03,81359.0,40.4434,40.6054,40.4434,40.5244,81359.0
2016-05-02 13:00:00,50.03,50.28,50.02,50.26,65619.0,40.5244,40.7269,40.5163,40.7107,65619.0
2016-05-02 13:30:00,50.26,50.29,50.09,50.13,58702.0,40.7107,40.735,40.573,40.6054,58702.0
2016-05-02 14:00:00,50.12,50.39,50.11,50.33,143286.0,40.5973,40.816,40.5892,40.7674,143286.0
2016-05-02 14:30:00,50.33,50.38,50.01,50.12,162442.0,40.7674,40.8079,40.5082,40.5973,162442.0
2016-05-02 15:00:00,50.13,50.23,50.05,50.15,174610.0,40.6054,40.6864,40.5406,40.6216,174610.0
2016-05-02 15:30:00,50.15,50.38,50.11,50.32,405335.0,40.6216,40.8079,40.5892,40.7593,405335.0
2016-05-03 09:30:00,49.44,49.53,49.14,49.3,299373.0,40.0465,40.1194,39.8035,39.9331,299373.0
2016-05-03 10:00:00,49.29,49.33,48.99,49.03,550511.0,39.925,39.9574,39.682,39.7144,550511.0
2016-05-03 10:30:00,49.03,49.03,48.62,48.66,282604.0,39.7144,39.7144,39.3823,39.4147,282604.0
2016-05-03 11:00:00,48.66,48.82,48.43,48.62,327049.0,39.4147,39.5443,39.2284,39.3823,327049.0
2016-05-03 11:30:00,48.62,48.8,48.53,48.62,132686.0,39.3823,39.5281,39.3094,39.3823,132686.0
2016-05-03 12:00:00,48.62,48.63,48.3,48.46,281349.0,39.3823,39.3904,39.1231,39.2527,281349.0
2016-05-03 12:30:00,48.47,48.7,48.45,48.6,126370.0,39.2608,39.4471,39.2446,39.3661,126370.0
2016-05-03 13:00:00,48.59,48.64,48.45,48.64,211115.0,39.358,39.3985,39.2446,39.3985,211115.0
2016-05-03 13:30:00,48.65,48.76,48.55,48.6,134537.0,39.4066,39.4957,39.3256,39.3661,134537.0
2016-05-03 14:00:00,48.6,48.69,48.53,48.65,263779.0,39.3661,39.439,39.3094,39.4066,263779.0
2016-05-03 14:30:00,48.66,48.78,48.59,48.64,93245.0,39.4147,39.5119,39.358,39.3985,93245.0
2016-05-03 15:00:00,48.65,48.68,48.58,48.67,161289.0,39.4066,39.4309,39.3499,39.4228,161289.0
2016-05-03 15:30:00,48.66,48.73,48.54,48.73,409269.0,39.4147,39.4714,39.3175,39.4714,409269.0
2016-05-04 09:30:00,48.29,49.05,47.82,48.91,192921.0,39.115,39.7306,38.7343,39.6172,192921.0
2016-05-04 10:00:00,48.93,49.0,48.63,48.93,147238.0,39.6334,39.6901,39.3904,39.6334,147238.0
2016-05-04 10:30:00,48.91,48.91,48.51,48.62,116728.0,39.6172,39.6172,39.2932,39.3823,116728.0
2016-05-04 11:00:00,48.62,48.67,48.12,48.18,237435.0,39.3823,39.4228,38.9773,39.0259,237435.0
2016-05-04 11:30:00,48.19,48.42,48.08,48.35,832869.0,39.034,39.2203,38.9449,39.1636,832869.0
2016-05-04 12:00:00,48.34,48.57,48.34,48.46,201224.0,39.1555,39.3418,39.1555,39.2527,201224.0
2016-05-04 12:30:00,48.47,48.57,48.38,48.46,84576.0,39.2608,39.3418,39.1879,39.2527,84576.0
2016-05-04 13:00:00,48.45,48.52,48.38,48.49,259584.0,39.2446,39.3013,39.1879,39.277,259584.0
2016-05-04 13:30:00,48.51,48.58,48.41,48.41,122451.0,39.2932,39.3499,39.2122,39.2122,122451.0
2016-05-04 14:00:00,48.43,48.56,48.38,48.52,110191.0,39.2284,39.3337,39.1879,39.3013,110191.0
2016-05-04 14:30:00,48.52,48.61,48.49,48.6,87742.0,39.3013,39.3742,39.277,39.3661,87742.0
2016-05-04 15:00:00,48.59,48.62,48.44,48.49,163546.0,39.358,39.3823,39.2365,39.277,163546.0
2016-05-04 15:30:00,48.48,48.65,48.48,48.51,344197.0,39.2689,39.4066,39.2689,39.2932,344197.0
2016-05-05 09:30:00,48.73,48.98,48.56,48.77,244454.0,39.4714,39.6739,39.3337,39.5038,244454.0
2016-05-05 10:00:00,48.78,49.04,48.57,48.93,130038.0,39.5119,39.7225,39.3418,39.6334,130038.0
2016-05-05 10:30:00,48.95,49.04,48.82,48.92,111121.0,39.6496,39.7225,39.5443,39.6253,111121.0
2016-05-05 11:00:00,48.95,48.96,48.63,48.67,275450.0,39.6496,39.6577,39.3904,39.4228,275450.0
2016-05-05 11:30:00,48.69,48.9,48.68,48.75,77318.0,39.439,39.6091,39.4309,39.4876,77318.0
2016-05-05 12:00:00,48.74,48.79,48.11,48.16,235598.0,39.4795,39.52,38.9692,39.0097,235598.0
2016-05-05 12:30:00,48.16,48.54,48.16,48.52,172120.0,39.0097,39.3175,39.0097,39.3013,172120.0
2016-05-05 13:00:00,48.51,48.52,48.11,48.12,103555.0,39.2932,39.3013,38.9692,38.9773,103555.0
2016-05-05 13:30:00,48.13,48.47,48.12,48.41,95728.0,38.9854,39.2608,38.9773,39.2122,95728.0
2016-05-05 14:00:00,48.41,48.62,48.34,48.61,95554.0,39.2122,39.3823,39.1555,39.3742,95554.0
2016-05-05 14:30:00,48.59,48.62,48.38,48.39,98225.0,39.358,39.3823,39.1879,39.196,98225.0
2016-05-05 15:00:00,48.38,48.5,48.3,48.44,145526.0,39.1879,39.2851,39.1231,39.2365,145526.0
2016-05-05 15:30:00,48.45,48.51,48.38,48.45,282146.0,39.2446,39.2932,39.1879,39.2446,282146.0
2016-05-06 09:30:00,48.41,48.69,47.88,48.59,147435.0,39.2122,39.439,38.7829,39.358,147435.0
2016-05-06 10:00:00,48.63,48.89,48.56,48.62,143360.0,39.3904,39.601,39.3337,39.3823,143360.0
2016-05-06 10:30:00,48.59,48.76,48.45,48.52,112330.0,39.358,39.4957,39.2446,39.3013,112330.0
2016-05-06 11:00:00,48.52,48.81,48.49,48.79,114448.0,39.3013,39.5362,39.277,39.52,114448.0
2016-05-06 11:30:00,48.79,48.87,48.52,48.52,74748.0,39.52,39.5848,39.3013,39.3013,74748.0
2016-05-06 12:00:00,48.53,48.74,48.52,48.69,129899.0,39.3094,39.4795,39.3013,39.439,129899.0
2016-05-06 12:30:00,48.68,48.79,48.61,48.78,51134.0,39.4309,39.52,39.3742,39.5119,51134.0
2016-05-06 13:00:00,48.78,48.94,48.72,48.84,60837.0,39.5119,39.6415,39.4633,39.5605,60837.0
2016-05-06 13:30:00,48.84,48.95,48.73,48.95,85061.0,39.5605,39.6496,39.4714,39.6496,85061.0
2016-05-06 14:00:00,48.95,48.96,48.76,48.81,89980.0,39.6496,39.6577,39.4957,39.5362,89980.0
2016-05-06 14:30:00,48.8,48.91,48.75,48.84,177452.0,39.5281,39.6172,39.4876,39.5605,177452.0
2016-05-06 15:00:00,48.85,48.95,48.82,48.83,112674.0,39.5686,39.6496,39.5443,39.5524,112674.0
2016-05-06 15:30:00,48.84,48.86,48.71,48.85,284986.0,39.5605,39.5767,39.4552,39.5686,284986.0
2016-05-09 09:30:00,47.89,48.13,46.92,47.37,371184.0,38.791,38.9854,38.0053,38.3698,371184.0
2016-05-09 10:00:00,47.36,47.49,46.84,46.96,222834.0,38.3617,38.467,37.9405,38.0377,222834.0
2016-05-09 10:30:00,46.96,47.05,46.73,46.8,254844.0,38.0377,38.1106,37.8514,37.9081,254844.0
2016-05-09 11:00:00,46.78,46.9,46.47,46.72,211143.0,37.8919,37.9891,37.6408,37.8433,211143.0
2016-05-09 11:30:00,46.73,46.87,46.67,46.74,106050.0,37.8514,37.9648,37.8028,37.8595,106050.0
2016-05-09 12:00:00,46.74,46.84,46.65,46.79,144438.0,37.8595,37.9405,37.7866,37.9,144438.0
2016-05-09 12:30:00,46.8,47.0,46.79,47.0,73157.0,37.9081,38.0701,37.9,38.0701,73157.0
2016-05-09 13:00:00,46.99,47.18,46.95,47.09,86495.0,38.062,38.2159,38.0296,38.143,86495.0
2016-05-09 13:30:00,47.1,47.18,47.05,47.09,64703.0,38.1511,38.2159,38.1106,38.143,64703.0
2016-05-09 14:00:00,47.1,47.1,46.59,46.6,228614.0,38.1511,38.1511,37.738,37.7461,228614.0
2016-05-09 14:30:00,46.61,46.78,46.57,46.75,108865.0,37.7542,37.8919,37.7218,37.8676,108865.0
2016-05-09 15:00:00,46.74,46.8,46.57,46.59,196110.0,37.8595,37.9081,37.7218,37.738,196110.0
2016-05-09 15:30:00,46.58,46.65,46.45,46.48,605658.0,37.7299,37.7866,37.6246,37.6489,605658.0
2016-05-10 09:30:00,46.73,47.66,46.57,47.59,316010.0,37.8514,38.6047,37.7218,38.548,316010.0
2016-05-10 10:00:00,47.59,47.78,47.32,47.38,282147.0,38.548,38.7019,38.3293,38.3779,282147.0
2016-05-10 10:30:00,47.38,47.57,47.12,47.38,242560.0,38.3779,38.5318,38.1673,38.3779,242560.0
2016-05-10 11:00:00,47.37,47.56,47.21,47.32,209065.0,38.3698,38.5237,38.2402,38.3293,209065.0
2016-05-10 11:30:00,47.32,47.52,47.2,47.49,122083.0,38.3293,38.4913,38.2321,38.467,122083.0
2016-05-10 12:00:00,47.49,47.77,47.49,47.67,128536.0,38.467,38.6938,38.467,38.6128,128536.0
2016-05-10 12:30:00,47.67,47.71,47.54,47.55,124493.0,38.6128,38.6452,38.5075,38.5156,124493.0
2016-05-10 13:00:00,47.55,47.74,47.54,47.73,84289.0,38.5156,38.6695,38.5075,38.6614,84289.0
2016-05-10 13:30:00,47.73,47.88,47.67,47.87,120902.0,38.6614,38.7829,38.6128,38.7748,120902.0
2016-05-10 14:00:00,47.87,47.87,47.73,47.77,88915.0,38.7748,38.7748,38.6614,38.6938,88915.0
2016-05-10 14:30:00,47.77,47.91,47.76,47.86,84060.0,38.6938,38.8072,38.6857,38.7667,84060.0
2016-05-10 15:00:00,47.86,47.95,47.81,47.93,107233.0,38.7667,38.8396,38.7262,38.8234,107233.0
2016-05-10 15:30:00,47.93,47.96,47.87,47.91,392572.0,38.8234,38.8477,38.7748,38.8072,392572.0
2016-05-11 09:30:00,47.98,48.56,47.9,47.92,182542.0,38.8639,39.3337,38.7991,38.8153,182542.0
2016-05-11 10:00:00,47.93,47.98,47.53,47.87,141240.0,38.8234,38.8639,38.4994,38.7748,141240.0
2016-05-11 10:30:00,47.9,48.26,47.9,48.04,122187.0,38.7991,39.0907,38.7991,38.9125,122187.0
2016-05-11 11:00:00,48.01,48.01,47.65,47.72,90782.0,38.8882,38.8882,38.5966,38.6533,90782.0
2016-05-11 11:30:00,47.71,48.0,47.69,47.84,113876.0,38.6452,38.8801,38.629,38.7505,113876.0
2016-05-11 12:00:00,47.83,47.87,47.72,47.78,94688.0,38.7424,38.7748,38.6533,38.7019,94688.0
2016-05-11 12:30:00,47.77,47.82,47.68,47.68,75470.0,38.6938,38.7343,38.6209,38.6209,75470.0
2016-05-11 13:00:00,47.69,47.81,47.65,47.7,80160.0,38.629,38.7262,38.5966,38.6371,80160.0
2016-05-11 13:30:00,47.71,47.89,47.7,47.77,57982.0,38.6452,38.791,38.6371,38.6938,57982.0
2016-05-11 14:00:00,47.75,47.82,47.62,47.75,67838.0,38.6776,38.7343,38.5723,38.6776,67838.0
2016-05-11 14:30:00,47.74,47.74,47.54,47.6,128465.0,38.6695,38.6695,38.5075,38.5561,128465.0
2016-05-11 15:00:00,47.6,47.71,47.58,47.61,87555.0,38.5561,38.6452,38.5399,38.5642,87555.0
2016-05-11 15:30:00,47.62,47.67,47.56,47.61,263353.0,38.5723,38.6128,38.5237,38.5642,263353.0
2016-05-12 09:30:00,47.98,48.18,47.66,47.68,191316.0,38.8639,39.0259,38.6047,38.6209,191316.0
2016-05-12 10:00:00,47.66,47.98,47.65,47.84,175061.0,38.6047,38.8639,38.5966,38.7505,175061.0
2016-05-12 10:30:00,47.85,47.86,47.61,47.79,151125.0,38.7586,38.7667,38.5642,38.71,151125.0
2016-05-12 11:00:00,47.79,47.79,47.35,47.5,147010.0,38.71,38.71,38.3536,38.4751,147010.0
2016-05-12 11:30:00,47.5,47.54,47.24,47.28,121158.0,38.4751,38.5075,38.2645,38.2969,121158.0
2016-05-12 12:00:00,47.27,47.42,47.22,47.37,62530.0,38.2888,38.4103,38.2483,38.3698,62530.0
2016-05-12 12:30:00,47.36,47.56,47.35,47.55,156851.0,38.3617,38.5237,38.3536,38.5156,156851.0
2016-05-12 13:00:00,47.55,47.77,47.5,47.66,148334.0,38.5156,38.6938,38.4751,38.6047,148334.0
2016-05-12 13:30:00,47.67,47.67,47.48,47.59,81324.0,38.6128,38.6128,38.4589,38.548,81324.0
2016-05-12 14:00:00,47.6,47.76,47.56,47.63,115004.0,38.5561,38.6857,38.5237,38.5804,115004.0
2016-05-12 14:30:00,47.62,47.67,47.47,47.57,129600.0,38.5723,38.6128,38.4508,38.5318,129600.0
2016-05-12 15:00:00,47.57,47.65,47.5,47.58,104320.0,38.5318,38.5966,38.4751,38.5399,104320.0
2016-05-12 15:30:00,47.57,47.58,47.37,47.44,199598.0,38.5318,38.5399,38.3698,38.4265,199598.0
2016-05-13 09:30:00,47.28,47.58,47.1,47.15,115601.0,38.2969,38.5399,38.1511,38.1916,115601.0
2016-05-13 10:00:00,47.19,47.33,46.91,47.23,155853.0,38.224,38.3374,37.9972,38.2564,155853.0
2016-05-13 10:30:00,47.21,47.41,47.1,47.38,227466.0,38.2402,38.4022,38.1511,38.3779,227466.0
2016-05-13 11:00:00,47.39,47.59,47.27,47.32,130603.0,38.386,38.548,38.2888,38.3293,130603.0
2016-05-13 11:30:00,47.32,47.37,46.98,47.01,104737.0,38.3293,38.3698,38.0539,38.0782,104737.0
2016-05-13 12:00:00,47.02,47.11,46.93,47.06,82373.0,38.0863,38.1592,38.0134,38.1187,82373.0
2016-05-13 12:30:00,47.07,47.13,46.91,46.97,158324.0,38.1268,38.1754,37.9972,38.0458,158324.0
2016-05-13 13:00:00,46.97,47.16,46.96,47.01,85511.0,38.0458,38.1997,38.0377,38.0782,85511.0
2016-05-13 13:30:00,47.0,47.05,46.86,46.97,232829.0,38.0701,38.1106,37.9567,38.0458,232829.0
2016-05-13 14:00:00,46.97,47.19,46.97,47.02,111685.0,38.0458,38.224,38.0458,38.0863,111685.0
2016-05-13 14:30:00,47.01,47.04,46.86,47.01,127329.0,38.0782,38.1025,37.9567,38.0782,127329.0
2016-05-13 15:00:00,47.0,47.03,46.91,46.92,112203.0,38.0701,38.0944,37.9972,38.0053,112203.0
2016-05-13 15:30:00,46.91,47.07,46.89,47.05,246999.0,37.9972,38.1268,37.981,38.1106,246999.0
2016-05-16 09:30:00,47.29,48.22,47.29,47.85,186934.0,38.305,39.0583,38.305,38.7586,186934.0
2016-05-16 10:00:00,47.87,48.3,47.84,48.08,117775.0,38.7748,39.1231,38.7505,38.9449,117775.0
2016-05-16 10:30:00,48.07,48.21,47.94,48.06,115986.0,38.9368,39.0502,38.8315,38.9287,115986.0
2016-05-16 11:00:00,48.07,48.16,47.74,47.9,81117.0,38.9368,39.0097,38.6695,38.7991,81117.0
2016-05-16 11:30:00,47.91,48.05,47.78,48.05,222956.0,38.8072,38.9206,38.7019,38.9206,222956.0
2016-05-16 12:00:00,48.05,48.06,47.89,47.89,91661.0,38.9206,38.9287,38.791,38.791,91661.0
2016-05-16 12:30:00,47.9,47.97,47.79,47.86,74398.0,38.7991,38.8558,38.71,38.7667,74398.0
2016-05-16 13:00:00,47.87,47.93,47.81,47.89,134162.0,38.7748,38.8234,38.7262,38.791,134162.0
2016-05-16 13:30:00,47.9,47.93,47.77,47.78,64449.0,38.7991,38.8234,38.6938,38.7019,64449.0
2016-05-16 14:00:00,47.79,47.94,47.79,47.89,68837.0,38.71,38.8315,38.71,38.791,68837.0
2016-05-16 14:30:00,47.89,47.9,47.81,47.87,78222.0,38.791,38.7991,38.7262,38.7748,78222.0
2016-05-16 15:00:00,47.87,47.98,47.8,47.82,127468.0,38.7748,38.8639,38.7181,38.7343,127468.0
2016-05-16 15:30:00,47.83,47.87,47.77,47.81,291742.0,38.7424,38.7748,38.6938,38.7262,291742.0
2016-05-17 09:30:00,47.64,47.81,47.04,47.28,351154.0,38.5885,38.7262,38.1025,38.2969,351154.0
2016-05-17 10:00:00,47.29,47.31,46.77,46.95,425092.0,38.305,38.3212,37.8838,38.0296,425092.0
2016-05-17 10:30:00,46.94,47.3,46.85,47.15,212774.0,38.0215,38.3131,37.9486,38.1916,212774.0
2016-05-17 11:00:00,47.15,47.19,46.93,46.93,154566.0,38.1916,38.224,38.0134,38.0134,154566.0
2016-05-17 11:30:00,46.94,47.03,46.88,46.98,138084.0,38.0215,38.0944,37.9729,38.0539,138084.0
2016-05-17 12:00:00,46.97,46.99,46.75,46.82,143262.0,38.0458,38.062,37.8676,37.9243,143262.0
2016-05-17 12:30:00,46.83,46.83,46.52,46.56,204798.0,37.9324,37.9324,37.6813,37.7137,204798.0
2016-05-17 13:00:00,46.56,46.89,46.53,46.86,129704.0,37.7137,37.981,37.6894,37.9567,129704.0
2016-05-17 13:30:00,46.86,47.05,46.69,46.7,229896.0,37.9567,38.1106,37.819,37.8271,229896.0
2016-05-17 14:00:00,46.71,46.73,46.34,46.49,288165.0,37.8352,37.8514,37.5355,37.657,288165.0
2016-05-17 14:30:00,46.48,46.66,46.44,46.53,283694.0,37.6489,37.7947,37.6165,37.6894,283694.0
2016-05-17 15:00:00,46.53,46.74,46.46,46.55,256209.0,37.6894,37.8595,37.6327,37.7056,256209.0
2016-05-17 15:30:00,46.54,46.63,46.51,46.57,617013.0,37.6975,37.7704,37.6732,37.7218,617013.0
2016-05-18 09:30:00,46.26,46.65,46.06,46.41,210163.0,37.4707,37.7866,37.3087,37.5922,210163.0
2016-05-18 10:00:00,46.42,46.98,46.4,46.87,83684.0,37.6003,38.0539,37.5841,37.9648,83684.0
2016-05-18 10:30:00,46.86,46.89,46.71,46.71,53104.0,37.9567,37.981,37.8352,37.8352,53104.0
2016-05-18 11:00:00,46.73,46.89,46.73,46.83,43904.0,37.8514,37.981,37.8514,37.9324,43904.0
2016-05-18 11:30:00,46.84,46.88,46.75,46.76,47956.0,37.9405,37.9729,37.8676,37.8757,47956.0
2016-05-18 12:00:00,46.79,46.79,46.48,46.61,36437.0,37.9,37.9,37.6489,37.7542,36437.0
2016-05-18 12:30:00,46.58,46.75,46.54,46.73,41738.0,37.7299,37.8676,37.6975,37.8514,41738.0
2016-05-18 13:00:00,46.77,46.77,46.59,46.65,42095.0,37.8838,37.8838,37.738,37.7866,42095.0
2016-05-18 13:30:00,46.69,46.77,46.66,46.73,48265.0,37.819,37.8838,37.7947,37.8514,48265.0
2016-05-18 14:00:00,46.74,46.74,45.84,45.88,189664.0,37.8595,37.8595,37.1305,37.1629,189664.0
2016-05-18 14:30:00,45.86,46.15,45.8,45.99,167653.0,37.1467,37.3816,37.0981,37.252,167653.0
2016-05-18 15:00:00,45.99,46.12,45.7,45.71,211671.0,37.252,37.3573,37.0171,37.0252,211671.0
2016-05-18 15:30:00,45.72,45.86,45.65,45.85,337631.0,37.0333,37.1467,36.9766,37.1386,337631.0
2016-05-19 09:30:00,45.45,46.2,45.32,45.57,166582.0,36.8146,37.4221,36.7093,36.9118,166582.0
2016-05-19 10:00:00,45.59,45.72,45.38,45.71,239464.0,36.928,37.0333,36.7579,37.0252,239464.0
2016-05-19 10:30:00,45.7,45.93,45.46,45.51,218920.0,37.0171,37.2034,36.8227,36.8632,218920.0
2016-05-19 11:00:00,45.53,46.18,45.53,46.08,173817.0,36.8794,37.4059,36.8794,37.3249,173817.0
2016-05-19 11:30:00,46.08,46.36,46.01,46.32,85516.0,37.3249,37.5517,37.2682,37.5193,85516.0
2016-05-19 12:00:00,46.31,46.37,46.15,46.23,74955.0,37.5112,37.5598,37.3816,37.4464,74955.0
2016-05-19 12:30:00,46.22,46.28,46.08,46.12,73502.0,37.4383,37.4869,37.3249,37.3573,73502.0
2016-05-19 13:00:00,46.11,46.33,46.08,46.24,72474.0,37.3492,37.5274,37.3249,37.4545,72474.0
2016-05-19 13:30:00,46.25,46.43,46.25,46.4,114205.0,37.4626,37.6084,37.4626,37.5841,114205.0
2016-05-19 14:00:00,46.41,46.66,46.41,46.64,121424.0,37.5922,37.7947,37.5922,37.7785,121424.0
2016-05-19 14:30:00,46.64,46.64,46.37,46.41,130256.0,37.7785,37.7785,37.5598,37.5922,130256.0
2016-05-19 15:00:00,46.41,46.6,46.41,46.49,116180.0,37.5922,37.7461,37.5922,37.657,116180.0
2016-05-19 15:30:00,46.48,46.6,46.44,46.53,328521.0,37.6489,37.7461,37.6165,37.6894,328521.0
2016-05-20 09:30:00,46.88,46.98,46.45,46.7,295176.0,37.9729,38.0539,37.6246,37.8271,295176.0
2016-05-20 10:00:00,46.7,46.86,46.53,46.65,133711.0,37.8271,37.9567,37.6894,37.7866,133711.0
2016-05-20 10:30:00,46.63,46.73,46.52,46.6,81079.0,37.7704,37.8514,37.6813,37.7461,81079.0
2016-05-20 11:00:00,46.59,46.68,46.51,46.52,67991.0,37.738,37.8109,37.6732,37.6813,67991.0
2016-05-20 11:30:00,46.53,46.58,46.41,46.45,129564.0,37.6894,37.7299,37.5922,37.6246,129564.0
2016-05-20 12:00:00,46.47,46.58,46.46,46.55,66327.0,37.6408,37.7299,37.6327,37.7056,66327.0
2016-05-20 12:30:00,46.54,46.62,46.53,46.55,44126.0,37.6975,37.7623,37.6894,37.7056,44126.0
2016-05-20 13:00:00,46.55,46.71,46.5,46.58,64095.0,37.7056,37.8352,37.6651,37.7299,64095.0
2016-05-20 13:30:00,46.58,46.6,46.5,46.58,72686.0,37.7299,37.7461,37.6651,37.7299,72686.0
2016-05-20 14:00:00,46.57,46.67,46.53,46.64,52729.0,37.7218,37.8028,37.6894,37.7785,52729.0
2016-05-20 14:30:00,46.62,46.63,46.45,46.46,66260.0,37.7623,37.7704,37.6246,37.6327,66260.0
2016-05-20 15:00:00,46.47,46.49,46.37,46.4,124740.0,37.6408,37.657,37.5598,37.5841,124740.0
2016-05-20 15:30:00,46.39,46.57,46.39,46.53,222789.0,37.576,37.7218,37.576,37.6894,222789.0
2016-05-23 09:30:00,46.23,46.8,46.03,46.76,110970.0,37.4464,37.9081,37.2844,37.8757,110970.0
2016-05-23 10:00:00,46.78,46.95,46.61,46.79,77868.0,37.8919,38.0296,37.7542,37.9,77868.0
2016-05-23 10:30:00,46.8,46.96,46.76,46.93,129580.0,37.9081,38.0377,37.8757,38.0134,129580.0
2016-05-23 11:00:00,46.92,47.09,46.87,47.03,100208.0,38.0053,38.143,37.9648,38.0944,100208.0
2016-05-23 11:30:00,47.04,47.05,46.72,46.74,138404.0,38.1025,38.1106,37.8433,37.8595,138404.0
2016-05-23 12:00:00,46.75,46.96,46.7,46.95,165440.0,37.8676,38.0377,37.8271,38.0296,165440.0
2016-05-23 12:30:00,46.94,47.06,46.92,46.99,71508.0,38.0215,38.1187,38.0053,38.062,71508.0
2016-05-23 13:00:00,46.99,47.04,46.93,47.01,59230.0,38.062,38.1025,38.0134,38.0782,59230.0
2016-05-23 13:30:00,47.01,47.06,46.97,46.97,75700.0,38.0782,38.1187,38.0458,38.0458,75700.0
2016-05-23 14:00:00,46.97,47.09,46.97,47.08,88236.0,38.0458,38.143,38.0458,38.1349,88236.0
2016-05-23 14:30:00,47.06,47.16,47.06,47.06,73084.0,38.1187,38.1997,38.1187,38.1187,73084.0
2016-05-23 15:00:00,47.06,47.08,46.92,46.93,96910.0,38.1187,38.1349,38.0053,38.0134,96910.0
2016-05-23 15:30:00,46.93,46.97,46.8,46.83,254513.0,38.0134,38.0458,37.9081,37.9324,254513.0
2016-05-24 09:30:00,47.1,47.34,46.81,46.85,135853.0,38.1511,38.3455,37.9162,37.9486,135853.0
2016-05-24 10:00:00,46.88,47.21,46.85,47.13,96140.0,37.9729,38.2402,37.9486,38.1754,96140.0
2016-05-24 10:30:00,47.13,47.3,47.03,47.27,90814.0,38.1754,38.3131,38.0944,38.2888,90814.0
2016-05-24 11:00:00,47.26,47.36,47.18,47.34,117202.0,38.2807,38.3617,38.2159,38.3455,117202.0
2016-05-24 11:30:00,47.33,47.37,47.12,47.14,82761.0,38.3374,38.3698,38.1673,38.1835,82761.0
2016-05-24 12:00:00,47.13,47.22,47.01,47.03,70805.0,38.1754,38.2483,38.0782,38.0944,70805.0
2016-05-24 12:30:00,47.04,47.2,47.04,47.18,69029.0,38.1025,38.2321,38.1025,38.2159,69029.0
2016-05-24 13:00:00,47.18,47.23,47.11,47.2,68292.0,38.2159,38.2564,38.1592,38.2321,68292.0
2016-05-24 13:30:00,47.2,47.23,47.08,47.2,114301.0,38.2321,38.2564,38.1349,38.2321,114301.0
2016-05-24 14:00:00,47.2,47.2,47.1,47.12,88064.0,38.2321,38.2321,38.1511,38.1673,88064.0
2016-05-24 14:30:00,47.12,47.26,47.12,47.22,105946.0,38.1673,38.2807,38.1673,38.2483,105946.0
2016-05-24 15:00:00,47.21,47.36,47.2,47.34,159560.0,38.2402,38.3617,38.2321,38.3455,159560.0
2016-05-24 15:30:00,47.34,47.35,47.14,47.14,337251.0,38.3455,38.3536,38.1835,38.1835,337251.0
2016-05-25 09:30:00,47.38,48.06,47.14,47.96,100227.0,38.3779,38.9287,38.1835,38.8477,100227.0
2016-05-25 10:00:00,47.96,48.21,47.92,47.92,144223.0,38.8477,39.0502,38.8153,38.8153,144223.0
2016-05-25 10:30:00,47.92,48.2,47.87,48.18,177843.0,38.8153,39.0421,38.7748,39.0259,177843.0
2016-05-25 11:00:00,48.19,48.28,48.15,48.17,138750.0,39.034,39.1069,39.0016,39.0178,138750.0
2016-05-25 11:30:00,48.17,48.29,48.13,48.24,182137.0,39.0178,39.115,38.9854,39.0745,182137.0
2016-05-25 12:00:00,48.23,48.45,48.19,48.41,181702.0,39.0664,39.2446,39.034,39.2122,181702.0
2016-05-25 12:30:00,48.4,48.41,48.27,48.41,88595.0,39.2041,39.2122,39.0988,39.2122,88595.0
2016-05-25 13:00:00,48.41,48.46,48.29,48.31,82563.0,39.2122,39.2527,39.115,39.1312,82563.0
2016-05-25 13:30:00,48.32,48.41,48.26,48.39,90553.0,39.1393,39.2122,39.0907,39.196,90553.0
2016-05-25 14:00:00,48.39,48.43,48.35,48.37,146716.0,39.196,39.2284,39.1636,39.1798,146716.0
2016-05-25 14:30:00,48.36,48.4,48.3,48.37,136126.0,39.1717,39.2041,39.1231,39.1798,136126.0
2016-05-25 15:00:00,48.38,48.5,48.32,48.5,192450.0,39.1879,39.2851,39.1393,39.2851,192450.0
2016-05-25 15:30:00,48.5,48.53,48.39,48.39,346605.0,39.2851,39.3094,39.196,39.196,346605.0
2016-05-26 09:30:00,49.23,49.55,48.66,48.69,263670.0,39.8764,40.1356,39.4147,39.439,263670.0
2016-05-26 10:00:00,48.71,48.97,48.62,48.84,156898.0,39.4552,39.6658,39.3823,39.5605,156898.0
2016-05-26 10:30:00,48.86,48.88,48.33,48.38,103963.0,39.5767,39.5929,39.1474,39.1879,103963.0
2016-05-26 11:00:00,48.37,48.64,48.36,48.56,97958.0,39.1798,39.3985,39.1717,39.3337,97958.0
2016-05-26 11:30:00,48.56,48.59,48.39,48.58,82177.0,39.3337,39.358,39.196,39.3499,82177.0
2016-05-26 12:00:00,48.58,48.66,48.48,48.6,106285.0,39.3499,39.4147,39.2689,39.3661,106285.0
2016-05-26 12:30:00,48.58,48.62,48.43,48.46,55347.0,39.3499,39.3823,39.2284,39.2527,55347.0
2016-05-26 13:00:00,48.47,48.54,48.37,48.45,84298.0,39.2608,39.3175,39.1798,39.2446,84298.0
2016-05-26 13:30:00,48.45,48.49,48.36,48.45,97060.0,39.2446,39.277,39.1717,39.2446,97060.0
2016-05-26 14:00:00,48.44,48.44,48.33,48.38,61171.0,39.2365,39.2365,39.1474,39.1879,61171.0
2016-05-26 14:30:00,48.39,48.45,48.34,48.42,136541.0,39.196,39.2446,39.1555,39.2203,136541.0
2016-05-26 15:00:00,48.42,48.54,48.41,48.51,97971.0,39.2203,39.3175,39.2122,39.2932,97971.0
2016-05-26 15:30:00,48.52,48.56,48.47,48.52,257868.0,39.3013,39.3337,39.2608,39.3013,257868.0
2016-05-27 09:30:00,48.42,48.66,48.22,48.39,107542.0,39.2203,39.4147,39.0583,39.196,107542.0
2016-05-27 10:00:00,48.39,48.39,48.1,48.18,134695.0,39.196,39.196,38.9611,39.0259,134695.0
2016-05-27 10:30:00,48.16,48.19,47.91,47.94,98097.0,39.0097,39.034,38.8072,38.8315,98097.0
2016-05-27 11:00:00,47.95,48.05,47.69,48.0,91976.0,38.8396,38.9206,38.629,38.8801,91976.0
2016-05-27 11:30:00,48.0,48.14,47.96,47.97,61942.0,38.8801,38.9935,38.8477,38.8558,61942.0
2016-05-27 12:00:00,47.99,48.33,47.97,48.28,119065.0,38.872,39.1474,38.8558,39.1069,119065.0
2016-05-27 12:30:00,48.29,48.41,48.28,48.38,140131.0,39.115,39.2122,39.1069,39.1879,140131.0
2016-05-27 13:00:00,48.37,48.51,48.34,48.48,295409.0,39.1798,39.2932,39.1555,39.2689,295409.0
2016-05-27 13:30:00,48.49,48.52,48.25,48.42,457939.0,39.277,39.3013,39.0826,39.2203,457939.0
2016-05-27 14:00:00,48.42,48.5,48.25,48.4,231136.0,39.2203,39.2851,39.0826,39.2041,231136.0
2016-05-27 14:30:00,48.4,48.41,48.31,48.35,136889.0,39.2041,39.2122,39.1312,39.1636,136889.0
2016-05-27 15:00:00,48.35,48.39,48.27,48.33,129732.0,39.1636,39.196,39.0988,39.1474,129732.0
2016-05-27 15:30:00,48.34,48.42,48.32,48.38,327071.0,39.1555,39.2203,39.1393,39.1879,327071.0
2016-05-31 09:30:00,48.61,48.98,48.26,48.71,94595.0,39.3742,39.6739,39.0907,39.4552,94595.0
2016-05-31 10:00:00,48.71,49.03,48.71,48.93,89710.0,39.4552,39.7144,39.4552,39.6334,89710.0
2016-05-31 10:30:00,48.94,48.99,48.6,48.61,89368.0,39.6415,39.682,39.3661,39.3742,89368.0
2016-05-31 11:00:00,48.6,48.64,48.33,48.34,83676.0,39.3661,39.3985,39.1474,39.1555,83676.0
2016-05-31 11:30:00,48.33,48.5,48.27,48.45,60928.0,39.1474,39.2851,39.0988,39.2446,60928.0
2016-05-31 12:00:00,48.46,48.49,48.35,48.4,52237.0,39.2527,39.277,39.1636,39.2041,52237.0
2016-05-31 12:30:00,48.42,48.5,48.39,48.45,48804.0,39.2203,39.2851,39.196,39.2446,48804.0
2016-05-31 13:00:00,48.45,48.53,48.37,48.52,56248.0,39.2446,39.3094,39.1798,39.3013,56248.0
2016-05-31 13:30:00,48.52,48.55,48.42,48.46,44567.0,39.3013,39.3256,39.2203,39.2527,44567.0
2016-05-31 14:00:00,48.48,48.5,48.17,48.21,85942.0,39.2689,39.2851,39.0178,39.0502,85942.0
2016-05-31 14:30:00,48.22,48.29,48.19,48.22,94413.0,39.0583,39.115,39.034,39.0583,94413.0
2016-05-31 15:00:00,48.22,48.37,48.13,48.34,131797.0,39.0583,39.1798,38.9854,39.1555,131797.0
2016-05-31 15:30:00,48.34,48.57,48.34,48.5,463509.0,39.1555,39.3418,39.1555,39.2851,463509.0
2016-06-01 09:30:00,48.07,48.32,47.94,48.07,164815.0,38.9368,39.1393,38.8315,38.9368,164815.0
2016-06-01 10:00:00,48.09,48.23,47.91,48.16,173047.0,38.953,39.0664,38.8072,39.0097,173047.0
2016-06-01 10:30:00,48.13,48.32,48.05,48.28,118788.0,38.9854,39.1393,38.9206,39.1069,118788.0
2016-06-01 11:00:00,48.28,48.57,48.24,48.46,104578.0,39.1069,39.3418,39.0745,39.2527,104578.0
2016-06-01 11:30:00,48.45,48.58,48.42,48.54,185586.0,39.2446,39.3499,39.2203,39.3175,185586.0
2016-06-01 12:00:00,48.54,48.66,48.52,48.64,92912.0,39.3175,39.4147,39.3013,39.3985,92912.0
2016-06-01 12:30:00,48.65,48.68,48.53,48.66,99353.0,39.4066,39.4309,39.3094,39.4147,99353.0
2016-06-01 13:00:00,48.65,48.73,48.54,48.57,75851.0,39.4066,39.4714,39.3175,39.3418,75851.0
2016-06-01 13:30:00,48.57,48.6,48.49,48.53,90506.0,39.3418,39.3661,39.277,39.3094,90506.0
2016-06-01 14:00:00,48.53,48.65,48.45,48.64,68753.0,39.3094,39.4066,39.2446,39.3985,68753.0
2016-06-01 14:30:00,48.64,48.77,48.64,48.75,92414.0,39.3985,39.5038,39.3985,39.4876,92414.0
2016-06-01 15:00:00,48.75,48.88,48.71,48.84,105249.0,39.4876,39.5929,39.4552,39.5605,105249.0
2016-06-01 15:30:00,48.85,48.85,48.76,48.78,188929.0,39.5686,39.5686,39.4957,39.5119,188929.0
2016-06-02 09:30:00,48.52,48.79,48.39,48.73,97383.0,39.3013,39.52,39.196,39.4714,97383.0
2016-06-02 10:00:00,48.74,48.8,48.6,48.61,190211.0,39.4795,39.5281,39.3661,39.3742,190211.0
2016-06-02 10:30:00,48.6,48.85,48.57,48.83,116079.0,39.3661,39.5686,39.3418,39.5524,116079.0
2016-06-02 11:00:00,48.85,49.02,48.85,48.94,100334.0,39.5686,39.7063,39.5686,39.6415,100334.0
2016-06-02 11:30:00,48.94,49.07,48.86,49.02,86336.0,39.6415,39.7468,39.5767,39.7063,86336.0
2016-06-02 12:00:00,49.04,49.05,48.95,48.98,65992.0,39.7225,39.7306,39.6496,39.6739,65992.0
2016-06-02 12:30:00,48.99,49.0,48.92,48.98,96204.0,39.682,39.6901,39.6253,39.6739,96204.0
2016-06-02 13:00:00,48.98,49.08,48.98,48.99,65993.0,39.6739,39.7549,39.6739,39.682,65993.0
2016-06-02 13:30:00,49.0,49.06,48.99,49.04,103634.0,39.6901,39.7387,39.682,39.7225,103634.0
2016-06-02 14:00:00,49.05,49.08,48.94,48.95,90386.0,39.7306,39.7549,39.6415,39.6496,90386.0
2016-06-02 14:30:00,48.94,48.99,48.91,48.94,88146.0,39.6415,39.682,39.6172,39.6415,88146.0
2016-06-02 15:00:00,48.95,49.04,48.91,49.04,110287.0,39.6496,39.7225,39.6172,39.7225,110287.0
2016-06-02 15:30:00,49.05,49.16,49.04,49.15,244910.0,39.7306,39.8197,39.7225,39.8116,244910.0
2016-06-03 09:30:00,49.32,49.64,48.88,49.41,248671.0,39.9493,40.2085,39.5929,40.0222,248671.0
2016-06-03 10:00:00,49.41,49.46,49.15,49.18,186760.0,40.0222,40.0627,39.8116,39.8359,186760.0
2016-06-03 10:30:00,49.16,49.61,49.12,49.5,286708.0,39.8197,40.1842,39.7873,40.0951,286708.0
2016-06-03 11:00:00,49.51,49.77,49.51,49.7,236909.0,40.1032,40.3138,40.1032,40.2571,236909.0
2016-06-03 11:30:00,49.71,49.71,49.61,49.67,109850.0,40.2652,40.2652,40.1842,40.2328,109850.0
2016-06-03 12:00:00,49.66,49.66,49.56,49.63,69887.0,40.2247,40.2247,40.1437,40.2004,69887.0
2016-06-03 12:30:00,49.63,49.66,49.47,49.47,92923.0,40.2004,40.2247,40.0708,40.0708,92923.0
2016-06-03 13:00:00,49.47,49.53,49.38,49.51,80066.0,40.0708,40.1194,39.9979,40.1032,80066.0
2016-06-03 13:30:00,49.51,49.58,49.41,49.53,95829.0,40.1032,40.1599,40.0222,40.1194,95829.0
2016-06-03 14:00:00,49.53,49.74,49.48,49.72,147055.0,40.1194,40.2895,40.0789,40.2733,147055.0
2016-06-03 14:30:00,49.71,49.9,49.68,49.81,150802.0,40.2652,40.4191,40.2409,40.3462,150802.0
2016-06-03 15:00:00,49.81,49.84,49.76,49.82,177126.0,40.3462,40.3705,40.3057,40.3543,177126.0
2016-06-03 15:30:00,49.82,49.91,49.78,49.88,335908.0,40.3543,40.4272,40.3219,40.4029,335908.0
2016-06-06 09:30:00,49.89,50.47,49.8,50.43,164746.0,40.411,40.8808,40.3381,40.8484,164746.0
2016-06-06 10:00:00,50.45,50.49,50.29,50.41,97172.0,40.8646,40.897,40.735,40.8322,97172.0
2016-06-06 10:30:00,50.41,50.5,50.3,50.36,104887.0,40.8322,40.9051,40.7431,40.7917,104887.0
2016-06-06 11:00:00,50.36,50.36,50.1,50.16,109389.0,40.7917,40.7917,40.5811,40.6297,109389.0
2016-06-06 11:30:00,50.16,50.17,49.97,49.98,84195.0,40.6297,40.6378,40.4758,40.4839,84195.0
2016-06-06 12:00:00,49.98,50.05,49.95,50.04,63734.0,40.4839,40.5406,40.4596,40.5325,63734.0
2016-06-06 12:30:00,50.04,50.11,49.86,49.93,106172.0,40.5325,40.5892,40.3867,40.4434,106172.0
2016-06-06 13:00:00,49.95,50.06,49.91,49.98,81598.0,40.4596,40.5487,40.4272,40.4839,81598.0
2016-06-06 13:30:00,49.98,50.12,49.95,50.11,53644.0,40.4839,40.5973,40.4596,40.5892,53644.0
2016-06-06 14:00:00,50.11,50.23,50.05,50.22,85822.0,40.5892,40.6864,40.5406,40.6783,85822.0
2016-06-06 14:30:00,50.22,50.29,50.18,50.26,127776.0,40.6783,40.735,40.6459,40.7107,127776.0
2016-06-06 15:00:00,50.27,50.4,50.24,50.38,172965.0,40.7188,40.8241,40.6945,40.8079,172965.0
2016-06-06 15:30:00,50.39,50.47,50.36,50.42,266836.0,40.816,40.8808,40.7917,40.8403,266836.0
2016-06-07 09:30:00,50.26,50.49,50.13,50.41,130497.0,40.7107,40.897,40.6054,40.8322,130497.0
2016-06-07 10:00:00,50.41,50.65,50.4,50.62,147738.0,40.8322,41.0266,40.8241,41.0023,147738.0
2016-06-07 10:30:00,50.63,50.63,50.45,50.5,86775.0,41.0104,41.0104,40.8646,40.9051,86775.0
2016-06-07 11:00:00,50.49,50.55,50.43,50.53,81771.0,40.897,40.9456,40.8484,40.9294,81771.0
2016-06-07 11:30:00,50.53,50.56,50.36,50.37,57700.0,40.9294,40.9537,40.7917,40.7998,57700.0
2016-06-07 12:00:00,50.36,50.55,50.35,50.52,66285.0,40.7917,40.9456,40.7836,40.9213,66285.0
2016-06-07 12:30:00,50.52,50.55,50.39,50.48,474969.0,40.9213,40.9456,40.816,40.8889,474969.0
2016-06-07 13:00:00,50.48,50.58,50.44,50.58,130274.0,40.8889,40.9699,40.8565,40.9699,130274.0
2016-06-07 13:30:00,50.58,50.65,50.54,50.59,90824.0,40.9699,41.0266,40.9375,40.978,90824.0
2016-06-07 14:00:00,50.59,50.64,50.54,50.57,67984.0,40.978,41.0185,40.9375,40.9618,67984.0
2016-06-07 14:30:00,50.57,50.58,50.43,50.44,70215.0,40.9618,40.9699,40.8484,40.8565,70215.0
2016-06-07 15:00:00,50.43,50.46,50.37,50.39,68582.0,40.8484,40.8727,40.7998,40.816,68582.0
2016-06-07 15:30:00,50.4,50.44,50.35,50.37,172085.0,40.8241,40.8565,40.7836,40.7998,172085.0
2016-06-08 09:30:00,50.98,51.82,50.94,51.7,414724.0,41.2939,41.9743,41.2615,41.8771,414724.0
2016-06-08 10:00:00,51.71,51.71,51.43,51.58,211304.0,41.8852,41.8852,41.6584,41.7799,211304.0
2016-06-08 10:30:00,51.57,51.96,51.53,51.93,269316.0,41.7718,42.0877,41.7394,42.0634,269316.0
2016-06-08 11:00:00,51.93,51.94,51.64,51.69,227967.0,42.0634,42.0715,41.8285,41.869,227967.0
2016-06-08 11:30:00,51.69,51.98,51.68,51.85,125656.0,41.869,42.1039,41.8609,41.9986,125656.0
2016-06-08 12:00:00,51.86,51.95,51.79,51.84,76525.0,42.0067,42.0796,41.95,41.9905,76525.0
2016-06-08 12:30:00,51.85,51.9,51.74,51.82,187376.0,41.9986,42.0391,41.9095,41.9743,187376.0
2016-06-08 13:00:00,51.82,51.88,51.74,51.76,110696.0,41.9743,42.0229,41.9095,41.9257,110696.0
2016-06-08 13:30:00,51.76,51.88,51.74,51.87,189754.0,41.9257,42.0229,41.9095,42.0148,189754.0
2016-06-08 14:00:00,51.87,51.89,51.79,51.85,194092.0,42.0148,42.031,41.95,41.9986,194092.0
2016-06-08 14:30:00,51.85,51.99,51.83,51.97,99207.0,41.9986,42.112,41.9824,42.0958,99207.0
2016-06-08 15:00:00,51.97,51.98,51.85,51.85,117575.0,42.0958,42.1039,41.9986,41.9986,117575.0
2016-06-08 15:30:00,51.86,51.88,51.69,51.76,378805.0,42.0067,42.0229,41.869,41.9257,378805.0
2016-06-09 09:30:00,51.18,51.22,50.62,50.62,308769.0,41.4559,41.4883,41.0023,41.0023,308769.0
2016-06-09 10:00:00,50.64,50.67,50.38,50.43,189494.0,41.0185,41.0428,40.8079,40.8484,189494.0
2016-06-09 10:30:00,50.43,50.5,50.39,50.44,149656.0,40.8484,40.9051,40.816,40.8565,149656.0
2016-06-09 11:00:00,50.45,50.58,50.36,50.47,144807.0,40.8646,40.9699,40.7917,40.8808,144807.0
2016-06-09 11:30:00,50.47,50.51,50.41,50.48,148709.0,40.8808,40.9132,40.8322,40.8889,148709.0
2016-06-09 12:00:00,50.47,50.59,50.43,50.51,133003.0,40.8808,40.978,40.8484,40.9132,133003.0
2016-06-09 12:30:00,50.52,50.63,50.49,50.6,83859.0,40.9213,41.0104,40.897,40.9861,83859.0
2016-06-09 13:00:00,50.6,50.64,50.56,50.63,125142.0,40.9861,41.0185,40.9537,41.0104,125142.0
2016-06-09 13:30:00,50.63,50.67,50.42,50.5,176426.0,41.0104,41.0428,40.8403,40.9051,176426.0
2016-06-09 14:00:00,50.5,50.52,50.41,50.47,252393.0,40.9051,40.9213,40.8322,40.8808,252393.0
2016-06-09 14:30:00,50.47,50.58,50.44,50.51,231799.0,40.8808,40.9699,40.8565,40.9132,231799.0
2016-06-09 15:00:00,50.51,50.53,50.4,50.45,151121.0,40.9132,40.9294,40.8241,40.8646,151121.0
2016-06-09 15:30:00,50.45,50.56,50.4,50.55,417011.0,40.8646,40.9537,40.8241,40.9456,417011.0
2016-06-10 09:30:00,50.18,50.7,50.02,50.61,265665.0,40.6459,41.0671,40.5163,40.9942,265665.0
2016-06-10 10:00:00,50.6,50.64,50.31,50.62,137865.0,40.9861,41.0185,40.7512,41.0023,137865.0
2016-06-10 10:30:00,50.64,50.67,50.47,50.58,122356.0,41.0185,41.0428,40.8808,40.9699,122356.0
2016-06-10 11:00:00,50.58,50.83,50.58,50.67,94437.0,40.9699,41.1724,40.9699,41.0428,94437.0
2016-06-10 11:30:00,50.67,50.85,50.59,50.83,92087.0,41.0428,41.1886,40.978,41.1724,92087.0
2016-06-10 12:00:00,50.84,50.85,50.67,50.75,87233.0,41.1805,41.1886,41.0428,41.1076,87233.0
2016-06-10 12:30:00,50.76,50.79,50.68,50.78,73944.0,41.1157,41.14,41.0509,41.1319,73944.0
2016-06-10 13:00:00,50.77,50.78,50.64,50.69,225802.0,41.1238,41.1319,41.0185,41.059,225802.0
2016-06-10 13:30:00,50.68,50.7,50.47,50.48,146259.0,41.0509,41.0671,40.8808,40.8889,146259.0
2016-06-10 14:00:00,50.49,50.5,50.38,50.46,88744.0,40.897,40.9051,40.8079,40.8727,88744.0
2016-06-10 14:30:00,50.45,50.5,50.38,50.48,88171.0,40.8646,40.9051,40.8079,40.8889,88171.0
2016-06-10 15:00:00,50.5,50.5,50.4,50.5,122737.0,40.9051,40.9051,40.8241,40.9051,122737.0
2016-06-10 15:30:00,50.5,50.51,50.43,50.49,443579.0,40.9051,40.9132,40.8484,40.897,443579.0
2016-06-13 09:30:00,50.73,50.85,50.47,50.55,194794.0,41.0914,41.1886,40.8808,40.9456,194794.0
2016-06-13 10:00:00,50.55,50.68,50.34,50.47,149798.0,40.9456,41.0509,40.7755,40.8808,149798.0
2016-06-13 10:30:00,50.49,50.79,50.49,50.63,139052.0,40.897,41.14,40.897,41.0104,139052.0
2016-06-13 11:00:00,50.63,50.67,50.38,50.54,97440.0,41.0104,41.0428,40.8079,40.9375,97440.0
2016-06-13 11:30:00,50.54,50.58,50.4,50.51,123506.0,40.9375,40.9699,40.8241,40.9132,123506.0
2016-06-13 12:00:00,50.51,50.69,50.48,50.65,89907.0,40.9132,41.059,40.8889,41.0266,89907.0
2016-06-13 12:30:00,50.66,50.8,50.62,50.73,60774.0,41.0347,41.1481,41.0023,41.0914,60774.0
2016-06-13 13:00:00,50.74,50.75,50.58,50.68,58952.0,41.0995,41.1076,40.9699,41.0509,58952.0
2016-06-13 13:30:00,50.69,50.69,50.44,50.46,81210.0,41.059,41.059,40.8565,40.8727,81210.0
2016-06-13 14:00:00,50.47,50.61,50.45,50.48,98634.0,40.8808,40.9942,40.8646,40.8889,98634.0
2016-06-13 14:30:00,50.48,50.62,50.41,50.42,120377.0,40.8889,41.0023,40.8322,40.8403,120377.0
2016-06-13 15:00:00,50.42,50.44,50.15,50.25,469503.0,40.8403,40.8565,40.6216,40.7026,469503.0
2016-06-13 15:30:00,50.24,50.32,49.96,49.99,804755.0,40.6945,40.7593,40.4677,40.492,804755.0
2016-06-14 09:30:00,50.1,50.23,49.73,50.22,146566.0,40.5811,40.6864,40.2814,40.6783,146566.0
2016-06-14 10:00:00,50.25,50.26,49.83,49.85,134511.0,40.7026,40.7107,40.3624,40.3786,134511.0
2016-06-14 10:30:00,49.85,49.94,49.46,49.55,149129.0,40.3786,40.4515,40.0627,40.1356,149129.0
2016-06-14 11:00:00,49.55,49.56,49.21,49.24,88314.0,40.1356,40.1437,39.8602,39.8845,88314.0
2016-06-14 11:30:00,49.24,49.44,49.2,49.21,113893.0,39.8845,40.0465,39.8521,39.8602,113893.0
2016-06-14 12:00:00,49.22,49.67,49.22,49.65,61247.0,39.8683,40.2328,39.8683,40.2166,61247.0
2016-06-14 12:30:00,49.66,49.66,49.46,49.54,98648.0,40.2247,40.2247,40.0627,40.1275,98648.0
2016-06-14 13:00:00,49.57,49.59,49.49,49.54,88192.0,40.1518,40.168,40.087,40.1275,88192.0
2016-06-14 13:30:00,49.54,49.67,49.45,49.47,69782.0,40.1275,40.2328,40.0546,40.0708,69782.0
2016-06-14 14:00:00,49.47,49.61,49.44,49.6,75949.0,40.0708,40.1842,40.0465,40.1761,75949.0
2016-06-14 14:30:00,49.61,49.61,49.35,49.37,93726.0,40.1842,40.1842,39.9736,39.9898,93726.0
2016-06-14 15:00:00,49.37,49.48,49.33,49.48,201720.0,39.9898,40.0789,39.9574,40.0789,201720.0
2016-06-14 15:30:00,49.47,49.54,49.43,49.51,246164.0,40.0708,40.1275,40.0384,40.1032,246164.0
2016-06-15 09:30:00,50.15,50.36,49.64,49.91,317429.0,40.6216,40.7917,40.2085,40.4272,317429.0
2016-06-15 10:00:00,49.93,50.16,49.93,50.02,253603.0,40.4434,40.6297,40.4434,40.5163,253603.0
2016-06-15 10:30:00,50.03,50.4,50.03,50.32,194891.0,40.5244,40.8241,40.5244,40.7593,194891.0
2016-06-15 11:00:00,50.32,50.48,50.23,50.27,124499.0,40.7593,40.8889,40.6864,40.7188,124499.0
2016-06-15 11:30:00,50.27,50.44,50.2,50.36,130512.0,40.7188,40.8565,40.6621,40.7917,130512.0
2016-06-15 12:00:00,50.35,50.47,50.1,50.14,278847.0,40.7836,40.8808,40.5811,40.6135,278847.0
2016-06-15 12:30:00,50.13,50.17,50.02,50.09,228025.0,40.6054,40.6378,40.5163,40.573,228025.0
2016-06-15 13:00:00,50.11,50.13,50.01,50.07,41937.0,40.5892,40.6054,40.5082,40.5568,41937.0
2016-06-15 13:30:00,50.06,50.39,50.06,50.35,60693.0,40.5487,40.816,40.5487,40.7836,60693.0
2016-06-15 14:00:00,50.35,50.65,50.35,50.44,106901.0,40.7836,41.0266,40.7836,40.8565,106901.0
2016-06-15 14:30:00,50.43,50.47,50.29,50.42,115539.0,40.8484,40.8808,40.735,40.8403,115539.0
2016-06-15 15:00:00,50.41,50.62,50.34,50.62,176386.0,40.8322,41.0023,40.7755,41.0023,176386.0
2016-06-15 15:30:00,50.62,50.66,50.28,50.44,726847.0,41.0023,41.0347,40.7269,40.8565,726847.0
2016-06-16 09:30:00,50.1,50.43,50.09,50.17,125614.0,40.5811,40.8484,40.573,40.6378,125614.0
2016-06-16 10:00:00,50.13,50.16,49.95,50.09,134986.0,40.6054,40.6297,40.4596,40.573,134986.0
2016-06-16 10:30:00,50.08,50.08,49.81,49.99,164913.0,40.5649,40.5649,40.3462,40.492,164913.0
2016-06-16 11:00:00,49.99,50.18,49.85,50.13,115278.0,40.492,40.6459,40.3786,40.6054,115278.0
2016-06-16 11:30:00,50.13,50.33,50.11,50.19,114890.0,40.6054,40.7674,40.5892,40.654,114890.0
2016-06-16 12:00:00,50.21,50.43,50.17,50.4,111185.0,40.6702,40.8484,40.6378,40.8241,111185.0
2016-06-16 12:30:00,50.4,50.56,50.32,50.37,78667.0,40.8241,40.9537,40.7593,40.7998,78667.0
2016-06-16 13:00:00,50.38,50.52,50.36,50.41,87148.0,40.8079,40.9213,40.7917,40.8322,87148.0
2016-06-16 13:30:00,50.41,50.45,50.23,50.25,106615.0,40.8322,40.8646,40.6864,40.7026,106615.0
2016-06-16 14:00:00,50.25,50.57,50.23,50.45,110902.0,40.7026,40.9618,40.6864,40.8646,110902.0
2016-06-16 14:30:00,50.45,50.6,50.41,50.51,96931.0,40.8646,40.9861,40.8322,40.9132,96931.0
2016-06-16 15:00:00,50.51,50.64,50.51,50.61,127852.0,40.9132,41.0185,40.9132,40.9942,127852.0
2016-06-16 15:30:00,50.62,50.69,50.6,50.65,335490.0,41.0023,41.059,40.9861,41.0266,335490.0
2016-06-17 09:30:00,50.81,51.14,50.72,51.06,357774.0,41.1562,41.4235,41.0833,41.3587,357774.0
2016-06-17 10:00:00,51.04,51.14,50.84,50.85,94794.0,41.3425,41.4235,41.1805,41.1886,94794.0
2016-06-17 10:30:00,50.82,50.9,50.76,50.8,164783.0,41.1643,41.2291,41.1157,41.1481,164783.0
2016-06-17 11:00:00,50.81,50.82,50.56,50.56,145793.0,41.1562,41.1643,40.9537,40.9537,145793.0
2016-06-17 11:30:00,50.57,50.59,50.35,50.41,174322.0,40.9618,40.978,40.7836,40.8322,174322.0
2016-06-17 12:00:00,50.42,50.51,50.39,50.43,117025.0,40.8403,40.9132,40.816,40.8484,117025.0
2016-06-17 12:30:00,50.43,50.43,50.24,50.28,67354.0,40.8484,40.8484,40.6945,40.7269,67354.0
2016-06-17 13:00:00,50.27,50.53,50.22,50.46,121693.0,40.7188,40.9294,40.6783,40.8727,121693.0
2016-06-17 13:30:00,50.46,50.59,50.39,50.5,99510.0,40.8727,40.978,40.816,40.9051,99510.0
2016-06-17 14:00:00,50.49,50.61,50.48,50.56,85171.0,40.897,40.9942,40.8889,40.9537,85171.0
2016-06-17 14:30:00,50.55,50.66,50.5,50.51,112490.0,40.9456,41.0347,40.9051,40.9132,112490.0
2016-06-17 15:00:00,50.51,50.52,50.26,50.34,260525.0,40.9132,40.9213,40.7107,40.7755,260525.0
2016-06-17 15:30:00,50.33,50.4,50.24,50.35,500269.0,40.7674,40.8241,40.6945,40.7836,500269.0
2016-06-20 09:30:00,51.15,51.85,51.15,51.54,282848.0,41.4316,41.9986,41.4316,41.7475,282848.0
2016-06-20 10:00:00,51.52,51.76,51.48,51.52,157469.0,41.7313,41.9257,41.6989,41.7313,157469.0
2016-06-20 10:30:00,51.52,51.69,51.48,51.61,156624.0,41.7313,41.869,41.6989,41.8042,156624.0
2016-06-20 11:00:00,51.61,51.64,51.51,51.56,147646.0,41.8042,41.8285,41.7232,41.7637,147646.0
2016-06-20 11:30:00,51.57,51.59,51.45,51.52,88831.0,41.7718,41.788,41.6746,41.7313,88831.0
2016-06-20 12:00:00,51.53,51.53,51.42,51.46,77963.0,41.7394,41.7394,41.6503,41.6827,77963.0
2016-06-20 12:30:00,51.46,51.59,51.45,51.57,68426.0,41.6827,41.788,41.6746,41.7718,68426.0
2016-06-20 13:00:00,51.56,51.59,51.42,51.5,79935.0,41.7637,41.788,41.6503,41.7151,79935.0
2016-06-20 13:30:00,51.5,51.61,51.46,51.58,125800.0,41.7151,41.8042,41.6827,41.7799,125800.0
2016-06-20 14:00:00,51.58,51.61,51.5,51.51,100202.0,41.7799,41.8042,41.7151,41.7232,100202.0
2016-06-20 14:30:00,51.5,51.51,51.38,51.43,155104.0,41.7151,41.7232,41.6179,41.6584,155104.0
2016-06-20 15:00:00,51.43,51.47,51.36,51.4,183860.0,41.6584,41.6908,41.6017,41.6341,183860.0
2016-06-20 15:30:00,51.4,51.48,51.29,51.3,320290.0,41.6341,41.6989,41.545,41.5531,320290.0
2016-06-21 09:30:00,51.26,51.27,50.25,50.3,331939.0,41.5207,41.5288,40.7026,40.7431,331939.0
2016-06-21 10:00:00,50.32,50.38,49.93,50.13,411796.0,40.7593,40.8079,40.4434,40.6054,411796.0
2016-06-21 10:30:00,50.14,50.23,50.0,50.01,210729.0,40.6135,40.6864,40.5001,40.5082,210729.0
2016-06-21 11:00:00,50.01,50.23,49.98,50.14,140579.0,40.5082,40.6864,40.4839,40.6135,140579.0
2016-06-21 11:30:00,50.15,50.15,49.82,49.94,171387.0,40.6216,40.6216,40.3543,40.4515,171387.0
2016-06-21 12:00:00,49.95,50.16,49.95,50.14,179161.0,40.4596,40.6297,40.4596,40.6135,179161.0
2016-06-21 12:30:00,50.15,50.17,49.99,49.99,106716.0,40.6216,40.6378,40.492,40.492,106716.0
2016-06-21 13:00:00,50.0,50.04,49.93,49.96,173202.0,40.5001,40.5325,40.4434,40.4677,173202.0
2016-06-21 13:30:00,49.96,49.99,49.67,49.93,489729.0,40.4677,40.492,40.2328,40.4434,489729.0
2016-06-21 14:00:00,49.93,50.14,49.86,50.1,145008.0,40.4434,40.6135,40.3867,40.5811,145008.0
2016-06-21 14:30:00,50.11,50.18,49.95,49.96,229572.0,40.5892,40.6459,40.4596,40.4677,229572.0
2016-06-21 15:00:00,49.95,49.97,49.8,49.95,205152.0,40.4596,40.4758,40.3381,40.4596,205152.0
2016-06-21 15:30:00,49.95,50.02,49.89,49.99,615765.0,40.4596,40.5163,40.411,40.492,615765.0
2016-06-22 09:30:00,50.34,50.48,49.91,50.16,167051.0,40.7755,40.8889,40.4272,40.6297,167051.0
2016-06-22 10:00:00,50.16,50.18,49.8,49.91,204821.0,40.6297,40.6459,40.3381,40.4272,204821.0
2016-06-22 10:30:00,49.9,49.9,49.63,49.74,321436.0,40.4191,40.4191,40.2004,40.2895,321436.0
2016-06-22 11:00:00,49.75,49.84,49.72,49.78,264892.0,40.2976,40.3705,40.2733,40.3219,264892.0
2016-06-22 11:30:00,49.78,49.78,49.55,49.68,187655.0,40.3219,40.3219,40.1356,40.2409,187655.0
2016-06-22 12:00:00,49.67,49.73,49.49,49.5,180351.0,40.2328,40.2814,40.087,40.0951,180351.0
2016-06-22 12:30:00,49.5,49.68,49.41,49.65,165752.0,40.0951,40.2409,40.0222,40.2166,165752.0
2016-06-22 13:00:00,49.64,49.71,49.54,49.69,168099.0,40.2085,40.2652,40.1275,40.249,168099.0
2016-06-22 13:30:00,49.7,49.7,49.6,49.65,139847.0,40.2571,40.2571,40.1761,40.2166,139847.0
2016-06-22 14:00:00,49.64,49.66,49.56,49.65,179951.0,40.2085,40.2247,40.1437,40.2166,179951.0
2016-06-22 14:30:00,49.65,49.68,49.56,49.62,179075.0,40.2166,40.2409,40.1437,40.1923,179075.0
2016-06-22 15:00:00,49.62,49.64,49.48,49.61,361389.0,40.1923,40.2085,40.0789,40.1842,361389.0
2016-06-22 15:30:00,49.6,49.65,49.52,49.56,582349.0,40.1761,40.2166,40.1113,40.1437,582349.0
2016-06-23 09:30:00,50.29,50.31,49.51,49.78,420648.0,40.735,40.7512,40.1032,40.3219,420648.0
2016-06-23 10:00:00,49.8,50.1,49.77,49.95,251373.0,40.3381,40.5811,40.3138,40.4596,251373.0
2016-06-23 10:30:00,49.95,50.04,49.85,49.95,213951.0,40.4596,40.5325,40.3786,40.4596,213951.0
2016-06-23 11:00:00,49.95,50.12,49.93,50.04,265646.0,40.4596,40.5973,40.4434,40.5325,265646.0
2016-06-23 11:30:00,50.05,50.11,49.92,50.09,173691.0,40.5406,40.5892,40.4353,40.573,173691.0
2016-06-23 12:00:00,50.1,50.12,50.04,50.1,140131.0,40.5811,40.5973,40.5325,40.5811,140131.0
2016-06-23 12:30:00,50.09,50.2,50.07,50.08,144627.0,40.573,40.6621,40.5568,40.5649,144627.0
2016-06-23 13:00:00,50.09,50.25,50.03,50.23,109701.0,40.573,40.7026,40.5244,40.6864,109701.0
2016-06-23 13:30:00,50.23,50.28,50.15,50.23,93494.0,40.6864,40.7269,40.6216,40.6864,93494.0
2016-06-23 14:00:00,50.23,50.32,50.17,50.29,102938.0,40.6864,40.7593,40.6378,40.735,102938.0
2016-06-23 14:30:00,50.28,50.39,50.21,50.35,130013.0,40.7269,40.816,40.6702,40.7836,130013.0
2016-06-23 15:00:00,50.36,50.37,50.24,50.3,148394.0,40.7917,40.7998,40.6945,40.7431,148394.0
2016-06-23 15:30:00,50.3,50.49,50.28,50.49,351002.0,40.7431,40.897,40.7269,40.897,351002.0
2016-06-24 09:30:00,48.71,49.33,48.17,49.09,446610.0,39.4552,39.9574,39.0178,39.763,446610.0
2016-06-24 10:00:00,49.08,49.26,48.6,48.76,349212.0,39.7549,39.9007,39.3661,39.4957,349212.0
2016-06-24 10:30:00,48.75,48.96,48.54,48.55,306117.0,39.4876,39.6577,39.3175,39.3256,306117.0
2016-06-24 11:00:00,48.55,48.67,48.41,48.52,131843.0,39.3256,39.4228,39.2122,39.3013,131843.0
2016-06-24 11:30:00,48.52,48.56,48.36,48.46,93336.0,39.3013,39.3337,39.1717,39.2527,93336.0
2016-06-24 12:00:00,48.47,48.48,48.21,48.24,165016.0,39.2608,39.2689,39.0502,39.0745,165016.0
2016-06-24 12:30:00,48.23,48.25,47.97,48.16,199781.0,39.0664,39.0826,38.8558,39.0097,199781.0
2016-06-24 13:00:00,48.16,48.18,48.0,48.12,92949.0,39.0097,39.0259,38.8801,38.9773,92949.0
2016-06-24 13:30:00,48.14,48.34,48.08,48.23,126984.0,38.9935,39.1555,38.9449,39.0664,126984.0
2016-06-24 14:00:00,48.24,48.25,48.01,48.03,120592.0,39.0745,39.0826,38.8882,38.9044,120592.0
2016-06-24 14:30:00,48.03,48.06,47.85,48.01,196667.0,38.9044,38.9287,38.7586,38.8882,196667.0
2016-06-24 15:00:00,48.02,48.02,47.71,47.78,261823.0,38.8963,38.8963,38.6452,38.7019,261823.0
2016-06-24 15:30:00,47.78,48.06,47.76,47.88,714582.0,38.7019,38.9287,38.6857,38.7829,714582.0
2016-06-27 09:30:00,47.41,47.5,47.08,47.21,278649.0,38.4022,38.4751,38.1349,38.2402,278649.0
2016-06-27 10:00:00,47.19,47.28,46.44,46.5,270210.0,38.224,38.2969,37.6165,37.6651,270210.0
2016-06-27 10:30:00,46.5,46.61,46.27,46.3,173533.0,37.6651,37.7542,37.4788,37.5031,173533.0
2016-06-27 11:00:00,46.3,46.38,46.1,46.33,207685.0,37.5031,37.5679,37.3411,37.5274,207685.0
2016-06-27 11:30:00,46.34,46.59,46.33,46.53,175136.0,37.5355,37.738,37.5274,37.6894,175136.0
2016-06-27 12:00:00,46.52,46.69,46.49,46.68,216506.0,37.6813,37.819,37.657,37.8109,216506.0
2016-06-27 12:30:00,46.69,46.72,46.45,46.57,102032.0,37.819,37.8433,37.6246,37.7218,102032.0
2016-06-27 13:00:00,46.57,46.61,46.43,46.47,110383.0,37.7218,37.7542,37.6084,37.6408,110383.0
2016-06-27 13:30:00,46.47,46.49,46.25,46.35,97229.0,37.6408,37.657,37.4626,37.5436,97229.0
2016-06-27 14:00:00,46.34,46.39,46.2,46.39,133961.0,37.5355,37.576,37.4221,37.576,133961.0
2016-06-27 14:30:00,46.37,46.48,46.32,46.38,120228.0,37.5598,37.6489,37.5193,37.5679,120228.0
2016-06-27 15:00:00,46.38,46.5,46.26,46.34,145026.0,37.5679,37.6651,37.4707,37.5355,145026.0
2016-06-27 15:30:00,46.33,46.53,46.28,46.32,684069.0,37.5274,37.6894,37.4869,37.5193,684069.0
2016-06-28 09:30:00,46.68,47.08,46.45,46.97,239349.0,38.1105,38.437,37.9227,38.3472,239349.0
2016-06-28 10:00:00,46.97,47.14,46.85,46.86,201186.0,38.3472,38.486,38.2493,38.2574,201186.0
2016-06-28 10:30:00,46.86,46.96,46.77,46.78,205514.0,38.2574,38.3391,38.184,38.1921,205514.0
2016-06-28 11:00:00,46.79,46.8,46.58,46.72,129774.0,38.2003,38.2084,38.0288,38.1431,129774.0
2016-06-28 11:30:00,46.73,47.09,46.71,47.02,182695.0,38.1513,38.4452,38.135,38.3881,182695.0
2016-06-28 12:00:00,47.03,47.15,46.94,47.13,142829.0,38.3962,38.4942,38.3227,38.4779,142829.0
2016-06-28 12:30:00,47.13,47.27,47.09,47.24,161070.0,38.4779,38.5922,38.4452,38.5677,161070.0
2016-06-28 13:00:00,47.24,47.25,47.03,47.06,138778.0,38.5677,38.5758,38.3962,38.4207,138778.0
2016-06-28 13:30:00,47.06,47.13,47.0,47.09,140102.0,38.4207,38.4779,38.3717,38.4452,140102.0
2016-06-28 14:00:00,47.09,47.2,47.07,47.2,119738.0,38.4452,38.535,38.4289,38.535,119738.0
2016-06-28 14:30:00,47.19,47.49,47.18,47.43,200783.0,38.5268,38.7718,38.5187,38.7228,200783.0
2016-06-28 15:00:00,47.43,47.45,47.28,47.32,224568.0,38.7228,38.7391,38.6003,38.633,224568.0
2016-06-28 15:30:00,47.32,47.37,47.24,47.32,573102.0,38.633,38.6738,38.5677,38.633,573102.0
2016-06-29 09:30:00,47.92,48.18,47.82,48.11,199760.0,39.1228,39.3351,39.0412,39.278,199760.0
2016-06-29 10:00:00,48.09,48.24,48.02,48.05,143099.0,39.2616,39.3841,39.2045,39.229,143099.0
2016-06-29 10:30:00,48.05,48.2,47.83,47.88,194617.0,39.229,39.3514,39.0494,39.0902,194617.0
2016-06-29 11:00:00,47.89,48.02,47.85,47.92,145894.0,39.0983,39.2045,39.0657,39.1228,145894.0
2016-06-29 11:30:00,47.92,48.15,47.9,48.1,94981.0,39.1228,39.3106,39.1065,39.2698,94981.0
2016-06-29 12:00:00,48.1,48.17,48.03,48.05,70132.0,39.2698,39.3269,39.2126,39.229,70132.0
2016-06-29 12:30:00,48.05,48.07,47.88,47.88,106503.0,39.229,39.2453,39.0902,39.0902,106503.0
2016-06-29 13:00:00,47.88,47.96,47.82,47.9,90585.0,39.0902,39.1555,39.0412,39.1065,90585.0
2016-06-29 13:30:00,47.9,47.94,47.85,47.91,113741.0,39.1065,39.1392,39.0657,39.1147,113741.0
2016-06-29 14:00:00,47.9,47.96,47.85,47.87,165418.0,39.1065,39.1555,39.0657,39.082,165418.0
2016-06-29 14:30:00,47.88,47.96,47.84,47.89,196411.0,39.0902,39.1555,39.0575,39.0983,196411.0
2016-06-29 15:00:00,47.89,47.97,47.85,47.91,206756.0,39.0983,39.1637,39.0657,39.1147,206756.0
2016-06-29 15:30:00,47.91,47.92,47.85,47.91,416944.0,39.1147,39.1228,39.0657,39.1147,416944.0
2016-06-30 09:30:00,48.16,48.59,48.08,48.47,115713.0,39.3188,39.6698,39.2535,39.5719,115713.0
2016-06-30 10:00:00,48.48,48.48,48.31,48.38,71150.0,39.58,39.58,39.4412,39.4984,71150.0
2016-06-30 10:30:00,48.38,48.63,48.29,48.62,80569.0,39.4984,39.7025,39.4249,39.6943,80569.0
2016-06-30 11:00:00,48.61,48.72,48.57,48.65,62212.0,39.6862,39.776,39.6535,39.7188,62212.0
2016-06-30 11:30:00,48.68,48.74,48.57,48.62,57277.0,39.7433,39.7923,39.6535,39.6943,57277.0
2016-06-30 12:00:00,48.62,48.8,48.59,48.77,76013.0,39.6943,39.8413,39.6698,39.8168,76013.0
2016-06-30 12:30:00,48.76,48.93,48.74,48.9,93379.0,39.8086,39.9474,39.7923,39.9229,93379.0
2016-06-30 13:00:00,48.9,48.95,48.83,48.88,79574.0,39.9229,39.9637,39.8658,39.9066,79574.0
2016-06-30 13:30:00,48.88,48.97,48.88,48.95,48698.0,39.9066,39.9801,39.9066,39.9637,48698.0
2016-06-30 14:00:00,48.96,49.13,48.92,49.06,109709.0,39.9719,40.1107,39.9393,40.0536,109709.0
2016-06-30 14:30:00,49.06,49.24,49.01,49.19,77635.0,40.0536,40.2005,40.0127,40.1597,77635.0
2016-06-30 15:00:00,49.2,49.28,49.16,49.23,155034.0,40.1679,40.2332,40.1352,40.1923,155034.0
2016-06-30 15:30:00,49.22,49.4,49.21,49.4,586368.0,40.1842,40.3311,40.176,40.3311,586368.0
2016-07-01 09:30:00,49.34,50.3,49.29,49.89,306099.0,40.2822,41.0659,40.2413,40.7312,306099.0
2016-07-01 10:00:00,49.89,50.33,49.89,50.23,132631.0,40.7312,41.0904,40.7312,41.0088,132631.0
2016-07-01 10:30:00,50.24,50.28,50.13,50.18,77233.0,41.0169,41.0496,40.9271,40.9679,77233.0
2016-07-01 11:00:00,50.17,50.21,49.99,50.14,120738.0,40.9598,40.9924,40.8128,40.9353,120738.0
2016-07-01 11:30:00,50.15,50.16,49.87,49.91,87772.0,40.9435,40.9516,40.7149,40.7475,87772.0
2016-07-01 12:00:00,49.9,50.0,49.71,49.76,71501.0,40.7393,40.821,40.5842,40.625,71501.0
2016-07-01 12:30:00,49.75,49.92,49.71,49.89,54717.0,40.6169,40.7557,40.5842,40.7312,54717.0
2016-07-01 13:00:00,49.89,49.93,49.85,49.88,93296.0,40.7312,40.7638,40.6985,40.723,93296.0
2016-07-01 13:30:00,49.88,50.05,49.84,50.04,153256.0,40.723,40.8618,40.6904,40.8536,153256.0
2016-07-01 14:00:00,50.04,50.06,49.97,50.0,85440.0,40.8536,40.87,40.7965,40.821,85440.0
2016-07-01 14:30:00,50.0,50.02,49.89,49.96,123747.0,40.821,40.8373,40.7312,40.7883,123747.0
2016-07-01 15:00:00,49.96,50.13,49.96,50.08,121254.0,40.7883,40.9271,40.7883,40.8863,121254.0
2016-07-01 15:30:00,50.08,50.12,49.97,49.99,360108.0,40.8863,40.919,40.7965,40.8128,360108.0
2016-07-05 09:30:00,49.71,49.86,49.35,49.41,97671.0,40.5842,40.7067,40.2903,40.3393,97671.0
2016-07-05 10:00:00,49.41,49.45,49.19,49.37,178976.0,40.3393,40.372,40.1597,40.3066,178976.0
2016-07-05 10:30:00,49.36,49.58,49.14,49.16,174612.0,40.2985,40.4781,40.1189,40.1352,174612.0
2016-07-05 11:00:00,49.16,49.17,48.93,49.03,161947.0,40.1352,40.1434,39.9474,40.0291,161947.0
2016-07-05 11:30:00,49.04,49.04,48.82,48.87,115181.0,40.0372,40.0372,39.8576,39.8984,115181.0
2016-07-05 12:00:00,48.88,48.96,48.81,48.96,117142.0,39.9066,39.9719,39.8494,39.9719,117142.0
2016-07-05 12:30:00,48.96,48.96,48.76,48.77,106101.0,39.9719,39.9719,39.8086,39.8168,106101.0
2016-07-05 13:00:00,48.77,48.79,48.69,48.72,112544.0,39.8168,39.8331,39.7515,39.776,112544.0
2016-07-05 13:30:00,48.72,48.8,48.7,48.78,113359.0,39.776,39.8413,39.7596,39.825,113359.0
2016-07-05 14:00:00,48.79,49.04,48.78,49.01,165329.0,39.8331,40.0372,39.825,40.0127,165329.0
2016-07-05 14:30:00,49.01,49.05,48.86,48.94,89749.0,40.0127,40.0454,39.8903,39.9556,89749.0
2016-07-05 15:00:00,48.94,48.98,48.84,48.84,205949.0,39.9556,39.9882,39.8739,39.8739,205949.0
2016-07-05 15:30:00,48.84,49.08,48.83,48.96,821889.0,39.8739,40.0699,39.8658,39.9719,821889.0
2016-07-06 09:30:00,49.23,49.97,49.16,49.79,396106.0,40.1923,40.7965,40.1352,40.6495,396106.0
2016-07-06 10:00:00,49.8,49.96,49.45,49.45,190229.0,40.6577,40.7883,40.372,40.372,190229.0
2016-07-06 10:30:00,49.46,49.79,49.43,49.79,117599.0,40.3801,40.6495,40.3556,40.6495,117599.0
2016-07-06 11:00:00,49.79,49.92,49.73,49.78,204182.0,40.6495,40.7557,40.6006,40.6414,204182.0
2016-07-06 11:30:00,49.78,49.98,49.78,49.96,125290.0,40.6414,40.8047,40.6414,40.7883,125290.0
2016-07-06 12:00:00,49.95,50.28,49.92,50.24,196049.0,40.7802,41.0496,40.7557,41.0169,196049.0
2016-07-06 12:30:00,50.24,50.39,50.17,50.37,141102.0,41.0169,41.1394,40.9598,41.1231,141102.0
2016-07-06 13:00:00,50.38,50.72,50.37,50.7,373231.0,41.1312,41.4088,41.1231,41.3925,373231.0
2016-07-06 13:30:00,50.7,50.87,50.62,50.86,299043.0,41.3925,41.5313,41.3272,41.5231,299043.0
2016-07-06 14:00:00,50.86,51.06,50.83,50.9,415798.0,41.5231,41.6864,41.4986,41.5558,415798.0
2016-07-06 14:30:00,50.89,50.89,50.65,50.73,278615.0,41.5476,41.5476,41.3517,41.417,278615.0
2016-07-06 15:00:00,50.74,50.87,50.74,50.82,238908.0,41.4251,41.5313,41.4251,41.4905,238908.0
2016-07-06 15:30:00,50.82,51.11,50.81,51.07,847492.0,41.4905,41.7272,41.4823,41.6946,847492.0
2016-07-07 09:30:00,51.04,51.28,50.95,51.12,271332.0,41.6701,41.866,41.5966,41.7354,271332.0
2016-07-07 10:00:00,51.12,51.6,51.1,51.6,284240.0,41.7354,42.1273,41.7191,42.1273,284240.0
2016-07-07 10:30:00,51.61,51.76,51.48,51.48,204744.0,42.1354,42.2579,42.0293,42.0293,204744.0
2016-07-07 11:00:00,51.47,51.59,51.34,51.41,235595.0,42.0211,42.1191,41.915,41.9721,235595.0
2016-07-07 11:30:00,51.41,51.53,51.33,51.52,180202.0,41.9721,42.0701,41.9068,42.0619,180202.0
2016-07-07 12:00:00,51.53,51.6,51.44,51.57,183430.0,42.0701,42.1273,41.9966,42.1028,183430.0
2016-07-07 12:30:00,51.56,51.67,51.46,51.46,129804.0,42.0946,42.1844,42.013,42.013,129804.0
2016-07-07 13:00:00,51.47,51.49,51.35,51.36,90809.0,42.0211,42.0375,41.9232,41.9313,90809.0
2016-07-07 13:30:00,51.36,51.45,51.26,51.3,114959.0,41.9313,42.0048,41.8497,41.8823,114959.0
2016-07-07 14:00:00,51.3,51.32,51.1,51.15,272822.0,41.8823,41.8987,41.7191,41.7599,272822.0
2016-07-07 14:30:00,51.16,51.19,51.03,51.11,216103.0,41.768,41.7925,41.6619,41.7272,216103.0
2016-07-07 15:00:00,51.11,51.27,51.05,51.27,177780.0,41.7272,41.8578,41.6782,41.8578,177780.0
2016-07-07 15:30:00,51.27,51.52,51.27,51.52,581333.0,41.8578,42.0619,41.8578,42.0619,581333.0
2016-07-08 09:30:00,51.95,52.9,51.88,52.62,315245.0,42.413,43.1886,42.3559,42.96,315245.0
2016-07-08 10:00:00,52.63,52.73,52.31,52.58,287725.0,42.9682,43.0498,42.7069,42.9274,287725.0
2016-07-08 10:30:00,52.58,52.78,52.5,52.71,188991.0,42.9274,43.0906,42.862,43.0335,188991.0
2016-07-08 11:00:00,52.72,52.97,52.59,52.9,351618.0,43.0417,43.2458,42.9355,43.1886,351618.0
2016-07-08 11:30:00,52.89,52.94,52.69,52.85,133554.0,43.1804,43.2213,43.0172,43.1478,133554.0
2016-07-08 12:00:00,52.86,52.98,52.79,52.95,127136.0,43.1559,43.2539,43.0988,43.2294,127136.0
2016-07-08 12:30:00,52.95,53.13,52.88,53.09,176345.0,43.2294,43.3764,43.1723,43.3437,176345.0
2016-07-08 13:00:00,53.11,53.22,53.04,53.17,139662.0,43.3601,43.4499,43.3029,43.409,139662.0
2016-07-08 13:30:00,53.16,53.19,53.09,53.12,98134.0,43.4009,43.4254,43.3437,43.3682,98134.0
2016-07-08 14:00:00,53.12,53.21,53.07,53.21,130423.0,43.3682,43.4417,43.3274,43.4417,130423.0
2016-07-08 14:30:00,53.21,53.32,53.2,53.22,132214.0,43.4417,43.5315,43.4335,43.4499,132214.0
2016-07-08 15:00:00,53.21,53.26,53.13,53.14,178853.0,43.4417,43.4825,43.3764,43.3845,178853.0
2016-07-08 15:30:00,53.14,53.19,53.08,53.18,516889.0,43.3845,43.4254,43.3356,43.4172,516889.0
2016-07-11 09:30:00,53.5,53.82,53.5,53.62,196969.0,43.6785,43.9397,43.6785,43.7764,196969.0
2016-07-11 10:00:00,53.64,53.78,53.55,53.69,206754.0,43.7928,43.9071,43.7193,43.8336,206754.0
2016-07-11 10:30:00,53.69,53.98,53.69,53.97,154820.0,43.8336,44.0703,43.8336,44.0622,154820.0
2016-07-11 11:00:00,53.98,53.98,53.84,53.89,110505.0,44.0703,44.0703,43.956,43.9969,110505.0
2016-07-11 11:30:00,53.88,54.16,53.88,54.05,353444.0,43.9887,44.2173,43.9887,44.1275,353444.0
2016-07-11 12:00:00,54.05,54.16,54.01,54.1,217834.0,44.1275,44.2173,44.0948,44.1683,217834.0
2016-07-11 12:30:00,54.11,54.22,54.07,54.22,103324.0,44.1765,44.2663,44.1438,44.2663,103324.0
2016-07-11 13:00:00,54.23,54.28,54.18,54.23,154107.0,44.2744,44.3153,44.2336,44.2744,154107.0
2016-07-11 13:30:00,54.23,54.3,54.18,54.18,126538.0,44.2744,44.3316,44.2336,44.2336,126538.0
2016-07-11 14:00:00,54.18,54.2,54.1,54.12,134763.0,44.2336,44.25,44.1683,44.1846,134763.0
2016-07-11 14:30:00,54.11,54.19,54.11,54.16,117624.0,44.1765,44.2418,44.1765,44.2173,117624.0
2016-07-11 15:00:00,54.17,54.44,54.16,54.4,262613.0,44.2255,44.4459,44.2173,44.4132,262613.0
2016-07-11 15:30:00,54.39,54.5,54.35,54.46,806342.0,44.4051,44.4949,44.3724,44.4622,806342.0
2016-07-12 09:30:00,55.25,56.3,55.17,55.4,566884.0,45.1072,45.9644,45.0419,45.2297,566884.0
2016-07-12 10:00:00,55.4,55.74,55.31,55.62,336050.0,45.2297,45.5072,45.1562,45.4093,336050.0
2016-07-12 10:30:00,55.62,55.74,55.54,55.74,326933.0,45.4093,45.5072,45.344,45.5072,326933.0
2016-07-12 11:00:00,55.73,56.1,55.71,56.07,473987.0,45.4991,45.8011,45.4827,45.7767,473987.0
2016-07-12 11:30:00,56.07,56.26,56.05,56.25,313652.0,45.7767,45.9318,45.7603,45.9236,313652.0
2016-07-12 12:00:00,56.24,56.39,56.18,56.3,275686.0,45.9154,46.0379,45.8665,45.9644,275686.0
2016-07-12 12:30:00,56.3,56.35,56.21,56.33,216728.0,45.9644,46.0053,45.891,45.9889,216728.0
2016-07-12 13:00:00,56.33,56.4,56.28,56.37,169202.0,45.9889,46.0461,45.9481,46.0216,169202.0
2016-07-12 13:30:00,56.37,56.45,56.34,56.38,186288.0,46.0216,46.0869,45.9971,46.0297,186288.0
2016-07-12 14:00:00,56.37,56.49,56.29,56.48,157586.0,46.0216,46.1196,45.9563,46.1114,157586.0
2016-07-12 14:30:00,56.47,56.63,56.46,56.5,327574.0,46.1032,46.2339,46.0951,46.1277,327574.0
2016-07-12 15:00:00,56.5,56.53,56.41,56.47,280158.0,46.1277,46.1522,46.0542,46.1032,280158.0
2016-07-12 15:30:00,56.47,56.47,56.31,56.33,868174.0,46.1032,46.1032,45.9726,45.9889,868174.0
2016-07-13 09:30:00,56.61,56.84,55.64,55.85,395773.0,46.2175,46.4053,45.4256,45.597,395773.0
2016-07-13 10:00:00,55.86,56.1,55.83,55.89,282414.0,45.6052,45.8011,45.5807,45.6297,282414.0
2016-07-13 10:30:00,55.9,56.0,55.63,55.85,252181.0,45.6379,45.7195,45.4174,45.597,252181.0
2016-07-13 11:00:00,55.83,55.85,55.71,55.78,142551.0,45.5807,45.597,45.4827,45.5399,142551.0
2016-07-13 11:30:00,55.79,55.79,55.56,55.76,138975.0,45.5481,45.5481,45.3603,45.5236,138975.0
2016-07-13 12:00:00,55.76,55.83,55.74,55.77,111405.0,45.5236,45.5807,45.5072,45.5317,111405.0
2016-07-13 12:30:00,55.77,55.86,55.74,55.8,186748.0,45.5317,45.6052,45.5072,45.5562,186748.0
2016-07-13 13:00:00,55.79,56.0,55.79,55.95,97468.0,45.5481,45.7195,45.5481,45.6787,97468.0
2016-07-13 13:30:00,55.95,56.11,55.94,56.04,98448.0,45.6787,45.8093,45.6705,45.7522,98448.0
2016-07-13 14:00:00,56.03,56.15,56.02,56.09,151055.0,45.744,45.842,45.7358,45.793,151055.0
2016-07-13 14:30:00,56.09,56.27,56.08,56.27,117943.0,45.793,45.9399,45.7848,45.9399,117943.0
2016-07-13 15:00:00,56.27,56.48,56.26,56.42,283557.0,45.9399,46.1114,45.9318,46.0624,283557.0
2016-07-13 15:30:00,56.42,56.48,56.36,56.41,333422.0,46.0624,46.1114,46.0134,46.0542,333422.0
2016-07-14 09:30:00,56.63,57.08,56.18,56.6,316088.0,46.2339,46.6012,45.8665,46.2094,316088.0
2016-07-14 10:00:00,56.62,56.68,56.19,56.39,208388.0,46.2257,46.2747,45.8746,46.0379,208388.0
2016-07-14 10:30:00,56.4,56.7,56.38,56.56,148873.0,46.0461,46.291,46.0297,46.1767,148873.0
2016-07-14 11:00:00,56.56,56.65,56.44,56.52,119536.0,46.1767,46.2502,46.0787,46.144,119536.0
2016-07-14 11:30:00,56.51,56.58,56.43,56.45,86819.0,46.1359,46.193,46.0706,46.0869,86819.0
2016-07-14 12:00:00,56.45,56.67,56.45,56.63,81016.0,46.0869,46.2665,46.0869,46.2339,81016.0
2016-07-14 12:30:00,56.63,56.69,56.52,56.54,100876.0,46.2339,46.2828,46.144,46.1604,100876.0
2016-07-14 13:00:00,56.54,56.59,56.49,56.55,59811.0,46.1604,46.2012,46.1196,46.1685,59811.0
2016-07-14 13:30:00,56.55,56.64,56.52,56.62,110633.0,46.1685,46.242,46.144,46.2257,110633.0
2016-07-14 14:00:00,56.63,56.67,56.59,56.64,117691.0,46.2339,46.2665,46.2012,46.242,117691.0
2016-07-14 14:30:00,56.64,56.68,56.58,56.66,83448.0,46.242,46.2747,46.193,46.2583,83448.0
2016-07-14 15:00:00,56.65,56.8,56.65,56.75,96003.0,46.2502,46.3726,46.2502,46.3318,96003.0
2016-07-14 15:30:00,56.76,56.8,56.7,56.78,526729.0,46.34,46.3726,46.291,46.3563,526729.0
2016-07-15 09:30:00,56.72,56.75,56.31,56.75,309635.0,46.3073,46.3318,45.9726,46.3318,309635.0
2016-07-15 10:00:00,56.75,56.99,56.75,56.89,224764.0,46.3318,46.5278,46.3318,46.4461,224764.0
2016-07-15 10:30:00,56.89,56.94,56.86,56.88,159723.0,46.4461,46.4869,46.4216,46.438,159723.0
2016-07-15 11:00:00,56.88,56.88,56.65,56.7,187650.0,46.438,46.438,46.2502,46.291,187650.0
2016-07-15 11:30:00,56.71,56.75,56.67,56.72,149608.0,46.2992,46.3318,46.2665,46.3073,149608.0
2016-07-15 12:00:00,56.72,56.76,56.68,56.72,64672.0,46.3073,46.34,46.2747,46.3073,64672.0
2016-07-15 12:30:00,56.72,56.74,56.57,56.63,103482.0,46.3073,46.3237,46.1849,46.2339,103482.0
2016-07-15 13:00:00,56.64,56.67,56.48,56.49,154392.0,46.242,46.2665,46.1114,46.1196,154392.0
2016-07-15 13:30:00,56.49,56.67,56.49,56.65,125282.0,46.1196,46.2665,46.1196,46.2502,125282.0
2016-07-15 14:00:00,56.65,56.65,56.44,56.45,184045.0,46.2502,46.2502,46.0787,46.0869,184045.0
2016-07-15 14:30:00,56.46,56.56,56.46,56.51,237673.0,46.0951,46.1767,46.0951,46.1359,237673.0
2016-07-15 15:00:00,56.52,56.63,56.51,56.62,185610.0,46.144,46.2339,46.1359,46.2257,185610.0
2016-07-15 15:30:00,56.62,56.68,56.61,56.66,474759.0,46.2257,46.2747,46.2175,46.2583,474759.0
2016-07-18 09:30:00,56.45,56.56,56.22,56.3,162701.0,46.0869,46.1767,45.8991,45.9644,162701.0
2016-07-18 10:00:00,56.29,56.55,56.2,56.52,303304.0,45.9563,46.1685,45.8828,46.144,303304.0
2016-07-18 10:30:00,56.52,56.58,56.46,56.58,100743.0,46.144,46.193,46.0951,46.193,100743.0
2016-07-18 11:00:00,56.58,56.7,56.57,56.6,76902.0,46.193,46.291,46.1849,46.2094,76902.0
2016-07-18 11:30:00,56.6,56.68,56.57,56.64,68480.0,46.2094,46.2747,46.1849,46.242,68480.0
2016-07-18 12:00:00,56.63,56.66,56.6,56.64,60906.0,46.2339,46.2583,46.2094,46.242,60906.0
2016-07-18 12:30:00,56.64,56.64,56.57,56.59,60705.0,46.242,46.242,46.1849,46.2012,60705.0
2016-07-18 13:00:00,56.59,56.59,56.47,56.5,100076.0,46.2012,46.2012,46.1032,46.1277,100076.0
2016-07-18 13:30:00,56.5,56.62,56.49,56.5,108433.0,46.1277,46.2257,46.1196,46.1277,108433.0
2016-07-18 14:00:00,56.51,56.57,56.48,56.55,82410.0,46.1359,46.1849,46.1114,46.1685,82410.0
2016-07-18 14:30:00,56.54,56.69,56.5,56.68,125721.0,46.1604,46.2828,46.1277,46.2747,125721.0
2016-07-18 15:00:00,56.68,56.74,56.61,56.73,116747.0,46.2747,46.3237,46.2175,46.3155,116747.0
2016-07-18 15:30:00,56.73,56.91,56.72,56.9,403215.0,46.3155,46.4624,46.3073,46.4543,403215.0
2016-07-19 09:30:00,56.13,56.45,55.95,56.19,186952.0,45.8256,46.0869,45.6787,45.8746,186952.0
2016-07-19 10:00:00,56.2,56.2,55.85,55.85,211777.0,45.8828,45.8828,45.597,45.597,211777.0
2016-07-19 10:30:00,55.87,55.92,55.39,55.49,571203.0,45.6134,45.6542,45.2215,45.3031,571203.0
2016-07-19 11:00:00,55.49,55.64,55.27,55.36,201517.0,45.3031,45.4256,45.1235,45.197,201517.0
2016-07-19 11:30:00,55.36,55.49,55.24,55.27,192846.0,45.197,45.3031,45.099,45.1235,192846.0
2016-07-19 12:00:00,55.27,55.37,55.1,55.14,312053.0,45.1235,45.2052,44.9847,45.0174,312053.0
2016-07-19 12:30:00,55.14,55.27,55.12,55.21,198216.0,45.0174,45.1235,45.0011,45.0745,198216.0
2016-07-19 13:00:00,55.2,55.24,55.0,55.0,299389.0,45.0664,45.099,44.9031,44.9031,299389.0
2016-07-19 13:30:00,55.0,55.03,54.92,54.95,314767.0,44.9031,44.9276,44.8378,44.8623,314767.0
2016-07-19 14:00:00,54.95,55.22,54.91,55.2,320332.0,44.8623,45.0827,44.8296,45.0664,320332.0
2016-07-19 14:30:00,55.2,55.52,55.18,55.49,185698.0,45.0664,45.3276,45.05,45.3031,185698.0
2016-07-19 15:00:00,55.48,55.52,55.38,55.5,179835.0,45.295,45.3276,45.2133,45.3113,179835.0
2016-07-19 15:30:00,55.5,55.74,55.49,55.71,441300.0,45.3113,45.5072,45.3031,45.4827,441300.0
2016-07-20 09:30:00,54.48,54.54,53.51,54.07,769574.0,44.4785,44.5275,43.6866,44.1438,769574.0
2016-07-20 10:00:00,54.08,54.08,53.83,53.91,505423.0,44.152,44.152,43.9479,44.0132,505423.0
2016-07-20 10:30:00,53.92,54.26,53.88,54.05,644367.0,44.0214,44.2989,43.9887,44.1275,644367.0
2016-07-20 11:00:00,54.04,54.11,53.93,53.99,404419.0,44.1193,44.1765,44.0295,44.0785,404419.0
2016-07-20 11:30:00,54.0,54.18,53.72,53.74,418711.0,44.0867,44.2336,43.8581,43.8744,418711.0
2016-07-20 12:00:00,53.73,53.79,53.68,53.7,393362.0,43.8662,43.9152,43.8254,43.8417,393362.0
2016-07-20 12:30:00,53.7,53.89,53.63,53.8,293269.0,43.8417,43.9969,43.7846,43.9234,293269.0
2016-07-20 13:00:00,53.8,54.1,53.76,54.05,227522.0,43.9234,44.1683,43.8907,44.1275,227522.0
2016-07-20 13:30:00,54.05,54.19,53.99,54.06,194435.0,44.1275,44.2418,44.0785,44.1357,194435.0
2016-07-20 14:00:00,54.07,54.33,54.07,54.28,177467.0,44.1438,44.3561,44.1438,44.3153,177467.0
2016-07-20 14:30:00,54.28,54.28,54.14,54.15,229123.0,44.3153,44.3153,44.201,44.2091,229123.0
2016-07-20 15:00:00,54.15,54.16,54.04,54.08,214302.0,44.2091,44.2173,44.1193,44.152,214302.0
2016-07-20 15:30:00,54.08,54.15,54.06,54.07,542758.0,44.152,44.2091,44.1357,44.1438,542758.0
2016-07-21 09:30:00,54.18,54.48,53.41,53.76,396072.0,44.2336,44.4785,43.605,43.8907,396072.0
2016-07-21 10:00:00,53.76,53.82,53.42,53.5,188112.0,43.8907,43.9397,43.6131,43.6785,188112.0
2016-07-21 10:30:00,53.52,53.61,53.45,53.61,173466.0,43.6948,43.7683,43.6376,43.7683,173466.0
2016-07-21 11:00:00,53.61,53.64,53.22,53.28,198944.0,43.7683,43.7928,43.4499,43.4988,198944.0
2016-07-21 11:30:00,53.27,53.28,52.79,52.91,196167.0,43.4907,43.4988,43.0988,43.1968,196167.0
2016-07-21 12:00:00,52.91,52.96,52.59,52.63,137096.0,43.1968,43.2376,42.9355,42.9682,137096.0
2016-07-21 12:30:00,52.62,52.65,52.37,52.42,171306.0,42.96,42.9845,42.7559,42.7967,171306.0
2016-07-21 13:00:00,52.42,52.63,52.32,52.57,138666.0,42.7967,42.9682,42.7151,42.9192,138666.0
2016-07-21 13:30:00,52.57,52.65,52.42,52.49,113578.0,42.9192,42.9845,42.7967,42.8539,113578.0
2016-07-21 14:00:00,52.49,52.63,52.47,52.55,171742.0,42.8539,42.9682,42.8375,42.9029,171742.0
2016-07-21 14:30:00,52.55,52.56,52.27,52.3,222176.0,42.9029,42.911,42.6743,42.6988,222176.0
2016-07-21 15:00:00,52.29,52.3,52.07,52.24,394346.0,42.6906,42.6988,42.511,42.6498,394346.0
2016-07-21 15:30:00,52.24,52.43,52.18,52.31,1350302.0,42.6498,42.8049,42.6008,42.7069,1350302.0
2016-07-22 09:30:00,52.19,52.52,52.12,52.45,246961.0,42.6089,42.8784,42.5518,42.8212,246961.0
2016-07-22 10:00:00,52.47,52.8,52.43,52.54,200338.0,42.8375,43.107,42.8049,42.8947,200338.0
2016-07-22 10:30:00,52.54,52.96,52.45,52.85,266330.0,42.8947,43.2376,42.8212,43.1478,266330.0
2016-07-22 11:00:00,52.85,52.86,52.58,52.59,115643.0,43.1478,43.1559,42.9274,42.9355,115643.0
2016-07-22 11:30:00,52.58,52.79,52.55,52.72,104289.0,42.9274,43.0988,42.9029,43.0417,104289.0
2016-07-22 12:00:00,52.72,52.74,52.62,52.68,90172.0,43.0417,43.058,42.96,43.009,90172.0
2016-07-22 12:30:00,52.69,52.77,52.65,52.73,87474.0,43.0172,43.0825,42.9845,43.0498,87474.0
2016-07-22 13:00:00,52.73,52.8,52.7,52.72,97766.0,43.0498,43.107,43.0253,43.0417,97766.0
2016-07-22 13:30:00,52.71,52.72,52.64,52.66,74771.0,43.0335,43.0417,42.9763,42.9927,74771.0
2016-07-22 14:00:00,52.65,52.75,52.63,52.65,72609.0,42.9845,43.0661,42.9682,42.9845,72609.0
2016-07-22 14:30:00,52.64,52.84,52.61,52.78,200393.0,42.9763,43.1396,42.9518,43.0906,200393.0
2016-07-22 15:00:00,52.77,52.84,52.76,52.77,115326.0,43.0825,43.1396,43.0743,43.0825,115326.0
2016-07-22 15:30:00,52.77,52.83,52.7,52.71,464299.0,43.0825,43.1315,43.0253,43.0335,464299.0
2016-07-25 09:30:00,52.62,52.92,52.42,52.86,182494.0,42.96,43.2049,42.7967,43.1559,182494.0
2016-07-25 10:00:00,52.87,52.87,52.6,52.66,126183.0,43.1641,43.1641,42.9437,42.9927,126183.0
2016-07-25 10:30:00,52.66,52.66,52.35,52.42,156984.0,42.9927,42.9927,42.7396,42.7967,156984.0
2016-07-25 11:00:00,52.43,52.52,52.35,52.44,190789.0,42.8049,42.8784,42.7396,42.8131,190789.0
2016-07-25 11:30:00,52.44,52.55,52.21,52.27,180862.0,42.8131,42.9029,42.6253,42.6743,180862.0
2016-07-25 12:00:00,52.28,52.29,52.11,52.12,95031.0,42.6824,42.6906,42.5436,42.5518,95031.0
2016-07-25 12:30:00,52.12,52.23,52.06,52.18,78740.0,42.5518,42.6416,42.5028,42.6008,78740.0
2016-07-25 13:00:00,52.19,52.25,52.14,52.25,68789.0,42.6089,42.6579,42.5681,42.6579,68789.0
2016-07-25 13:30:00,52.25,52.35,52.22,52.35,76776.0,42.6579,42.7396,42.6334,42.7396,76776.0
2016-07-25 14:00:00,52.34,52.38,52.29,52.3,53569.0,42.7314,42.7641,42.6906,42.6988,53569.0
2016-07-25 14:30:00,52.29,52.33,52.25,52.27,69001.0,42.6906,42.7232,42.6579,42.6743,69001.0
2016-07-25 15:00:00,52.28,52.29,52.16,52.19,114896.0,42.6824,42.6906,42.5845,42.6089,114896.0
2016-07-25 15:30:00,52.2,52.39,52.19,52.39,318380.0,42.6171,42.7722,42.6089,42.7722,318380.0
2016-07-26 09:30:00,52.4,53.12,52.4,52.99,187385.0,42.7804,43.3682,42.7804,43.2621,187385.0
2016-07-26 10:00:00,52.97,53.18,52.83,53.11,177344.0,43.2458,43.4172,43.1315,43.3601,177344.0
2016-07-26 10:30:00,53.11,53.21,52.97,53.0,97680.0,43.3601,43.4417,43.2458,43.2702,97680.0
2016-07-26 11:00:00,52.98,53.08,52.93,53.01,90540.0,43.2539,43.3356,43.2131,43.2784,90540.0
2016-07-26 11:30:00,53.02,53.17,53.01,53.04,96120.0,43.2866,43.409,43.2784,43.3029,96120.0
2016-07-26 12:00:00,53.05,53.3,53.04,53.25,76570.0,43.3111,43.5152,43.3029,43.4744,76570.0
2016-07-26 12:30:00,53.26,53.55,53.26,53.52,182764.0,43.4825,43.7193,43.4825,43.6948,182764.0
2016-07-26 13:00:00,53.52,53.53,53.26,53.27,85668.0,43.6948,43.703,43.4825,43.4907,85668.0
2016-07-26 13:30:00,53.27,53.31,53.16,53.17,95914.0,43.4907,43.5233,43.4009,43.409,95914.0
2016-07-26 14:00:00,53.17,53.32,53.17,53.26,149865.0,43.409,43.5315,43.409,43.4825,149865.0
2016-07-26 14:30:00,53.26,53.43,53.26,53.41,123023.0,43.4825,43.6213,43.4825,43.605,123023.0
2016-07-26 15:00:00,53.41,53.64,53.41,53.62,182799.0,43.605,43.7928,43.605,43.7764,182799.0
2016-07-26 15:30:00,53.61,53.73,53.59,53.72,611875.0,43.7683,43.8662,43.7519,43.8581,611875.0
2016-07-27 09:30:00,54.11,54.34,53.74,53.93,227201.0,44.1765,44.3643,43.8744,44.0295,227201.0
2016-07-27 10:00:00,53.93,54.25,53.83,54.2,197485.0,44.0295,44.2908,43.9479,44.25,197485.0
2016-07-27 10:30:00,54.2,54.2,53.52,53.58,137917.0,44.25,44.25,43.6948,43.7438,137917.0
2016-07-27 11:00:00,53.59,53.7,53.44,53.58,141916.0,43.7519,43.8417,43.6295,43.7438,141916.0
2016-07-27 11:30:00,53.57,53.58,53.29,53.31,106172.0,43.7356,43.7438,43.507,43.5233,106172.0
2016-07-27 12:00:00,53.31,53.34,53.14,53.2,118784.0,43.5233,43.5478,43.3845,43.4335,118784.0
2016-07-27 12:30:00,53.2,53.39,53.17,53.33,202244.0,43.4335,43.5887,43.409,43.5397,202244.0
2016-07-27 13:00:00,53.33,53.34,53.22,53.26,87838.0,43.5397,43.5478,43.4499,43.4825,87838.0
2016-07-27 13:30:00,53.26,53.26,53.16,53.19,100353.0,43.4825,43.4825,43.4009,43.4254,100353.0
2016-07-27 14:00:00,53.18,53.45,53.0,53.41,212140.0,43.4172,43.6376,43.2702,43.605,212140.0
2016-07-27 14:30:00,53.42,53.57,53.4,53.56,109856.0,43.6131,43.7356,43.5968,43.7274,109856.0
2016-07-27 15:00:00,53.55,53.72,53.52,53.57,158266.0,43.7193,43.8581,43.6948,43.7356,158266.0
2016-07-27 15:30:00,53.57,53.63,53.41,53.48,367103.0,43.7356,43.7846,43.605,43.6621,367103.0
2016-07-28 09:30:00,53.5,53.57,53.05,53.36,329777.0,43.6785,43.7356,43.3111,43.5642,329777.0
2016-07-28 10:00:00,53.37,53.55,53.33,53.39,274130.0,43.5723,43.7193,43.5397,43.5887,274130.0
2016-07-28 10:30:00,53.4,53.55,53.38,53.5,202382.0,43.5968,43.7193,43.5805,43.6785,202382.0
2016-07-28 11:00:00,53.49,53.77,53.48,53.75,215697.0,43.6703,43.8989,43.6621,43.8826,215697.0
2016-07-28 11:30:00,53.75,53.75,53.56,53.67,173052.0,43.8826,43.8826,43.7274,43.8172,173052.0
2016-07-28 12:00:00,53.67,53.74,53.66,53.73,157858.0,43.8172,43.8744,43.8091,43.8662,157858.0
2016-07-28 12:30:00,53.72,53.74,53.66,53.71,62577.0,43.8581,43.8744,43.8091,43.8499,62577.0
2016-07-28 13:00:00,53.71,53.74,53.66,53.74,55910.0,43.8499,43.8744,43.8091,43.8744,55910.0
2016-07-28 13:30:00,53.75,53.86,53.72,53.84,74598.0,43.8826,43.9724,43.8581,43.956,74598.0
2016-07-28 14:00:00,53.84,53.87,53.69,53.71,139621.0,43.956,43.9805,43.8336,43.8499,139621.0
2016-07-28 14:30:00,53.71,53.82,53.69,53.73,76904.0,43.8499,43.9397,43.8336,43.8662,76904.0
2016-07-28 15:00:00,53.74,53.84,53.74,53.81,82665.0,43.8744,43.956,43.8744,43.9315,82665.0
2016-07-28 15:30:00,53.82,53.92,53.8,53.82,311455.0,43.9397,44.0214,43.9234,43.9397,311455.0
2016-07-29 09:30:00,53.7,53.98,53.41,53.55,172093.0,43.8417,44.0703,43.605,43.7193,172093.0
2016-07-29 10:00:00,53.56,53.56,53.21,53.33,170904.0,43.7274,43.7274,43.4417,43.5397,170904.0
2016-07-29 10:30:00,53.34,53.74,53.27,53.7,74063.0,43.5478,43.8744,43.4907,43.8417,74063.0
2016-07-29 11:00:00,53.7,54.0,53.7,53.8,101812.0,43.8417,44.0867,43.8417,43.9234,101812.0
2016-07-29 11:30:00,53.8,53.95,53.8,53.84,65568.0,43.9234,44.0458,43.9234,43.956,65568.0
2016-07-29 12:00:00,53.85,53.9,53.62,53.62,63113.0,43.9642,44.005,43.7764,43.7764,63113.0
2016-07-29 12:30:00,53.63,53.71,53.61,53.68,90603.0,43.7846,43.8499,43.7683,43.8254,90603.0
2016-07-29 13:00:00,53.68,53.71,53.65,53.7,68876.0,43.8254,43.8499,43.8009,43.8417,68876.0
2016-07-29 13:30:00,53.71,53.77,53.66,53.71,54342.0,43.8499,43.8989,43.8091,43.8499,54342.0
2016-07-29 14:00:00,53.72,53.72,53.65,53.67,49605.0,43.8581,43.8581,43.8009,43.8172,49605.0
2016-07-29 14:30:00,53.67,53.7,53.53,53.65,81325.0,43.8172,43.8417,43.703,43.8009,81325.0
2016-07-29 15:00:00,53.66,53.72,53.62,53.63,85124.0,43.8091,43.8581,43.7764,43.7846,85124.0
2016-07-29 15:30:00,53.64,53.74,53.61,53.63,350505.0,43.7928,43.8744,43.7683,43.7846,350505.0
2016-08-01 09:30:00,53.64,53.75,53.19,53.37,168702.0,43.7928,43.8826,43.4254,43.5723,168702.0
2016-08-01 10:00:00,53.35,53.38,53.21,53.22,101453.0,43.556,43.5805,43.4417,43.4499,101453.0
2016-08-01 10:30:00,53.21,53.23,52.96,53.23,251424.0,43.4417,43.458,43.2376,43.458,251424.0
2016-08-01 11:00:00,53.22,53.51,53.22,53.28,69527.0,43.4499,43.6866,43.4499,43.4988,69527.0
2016-08-01 11:30:00,53.28,53.36,53.23,53.29,56164.0,43.4988,43.5642,43.458,43.507,56164.0
2016-08-01 12:00:00,53.28,53.34,53.05,53.13,72218.0,43.4988,43.5478,43.3111,43.3764,72218.0
2016-08-01 12:30:00,53.12,53.2,53.1,53.18,58396.0,43.3682,43.4335,43.3519,43.4172,58396.0
2016-08-01 13:00:00,53.18,53.34,53.09,53.33,65556.0,43.4172,43.5478,43.3437,43.5397,65556.0
2016-08-01 13:30:00,53.33,53.34,53.22,53.34,57668.0,43.5397,43.5478,43.4499,43.5478,57668.0
2016-08-01 14:00:00,53.35,53.37,53.23,53.24,74128.0,43.556,43.5723,43.458,43.4662,74128.0
2016-08-01 14:30:00,53.25,53.31,53.23,53.25,71042.0,43.4744,43.5233,43.458,43.4744,71042.0
2016-08-01 15:00:00,53.25,53.26,53.07,53.08,124865.0,43.4744,43.4825,43.3274,43.3356,124865.0
2016-08-01 15:30:00,53.08,53.28,53.08,53.27,477431.0,43.3356,43.4988,43.3356,43.4907,477431.0
2016-08-02 09:30:00,53.18,53.29,52.8,53.08,129717.0,43.4172,43.507,43.107,43.3356,129717.0
2016-08-02 10:00:00,53.09,53.11,52.79,52.87,98219.0,43.3437,43.3601,43.0988,43.1641,98219.0
2016-08-02 10:30:00,52.87,52.9,52.61,52.66,189498.0,43.1641,43.1886,42.9518,42.9927,189498.0
2016-08-02 11:00:00,52.66,52.89,52.61,52.81,75833.0,42.9927,43.1804,42.9518,43.1151,75833.0
2016-08-02 11:30:00,52.82,52.88,52.68,52.73,61465.0,43.1233,43.1723,43.009,43.0498,61465.0
2016-08-02 12:00:00,52.74,52.86,52.59,52.8,62503.0,43.058,43.1559,42.9355,43.107,62503.0
2016-08-02 12:30:00,52.81,52.81,52.54,52.56,64320.0,43.1151,43.1151,42.8947,42.911,64320.0
2016-08-02 13:00:00,52.57,52.68,52.52,52.66,158480.0,42.9192,43.009,42.8784,42.9927,158480.0
2016-08-02 13:30:00,52.67,52.71,52.59,52.66,65565.0,43.0008,43.0335,42.9355,42.9927,65565.0
2016-08-02 14:00:00,52.65,53.0,52.63,53.0,110931.0,42.9845,43.2702,42.9682,43.2702,110931.0
2016-08-02 14:30:00,53.0,53.03,52.89,53.0,248650.0,43.2702,43.2947,43.1804,43.2702,248650.0
2016-08-02 15:00:00,53.0,53.01,52.92,52.97,153147.0,43.2702,43.2784,43.2049,43.2458,153147.0
2016-08-02 15:30:00,52.98,53.16,52.95,53.01,407118.0,43.2539,43.4009,43.2294,43.2784,407118.0
2016-08-03 09:30:00,52.84,53.18,52.7,52.85,100240.0,43.1396,43.4172,43.0253,43.1478,100240.0
2016-08-03 10:00:00,52.85,53.15,52.77,53.01,96211.0,43.1478,43.3927,43.0825,43.2784,96211.0
2016-08-03 10:30:00,52.94,53.13,52.85,52.97,172782.0,43.2213,43.3764,43.1478,43.2458,172782.0
2016-08-03 11:00:00,52.97,53.1,52.85,53.09,71929.0,43.2458,43.3519,43.1478,43.3437,71929.0
2016-08-03 11:30:00,53.07,53.15,53.05,53.12,111191.0,43.3274,43.3927,43.3111,43.3682,111191.0
2016-08-03 12:00:00,53.12,53.34,53.11,53.19,156276.0,43.3682,43.5478,43.3601,43.4254,156276.0
2016-08-03 12:30:00,53.2,53.35,53.14,53.32,115533.0,43.4335,43.556,43.3845,43.5315,115533.0
2016-08-03 13:00:00,53.33,53.47,53.29,53.46,89159.0,43.5397,43.654,43.507,43.6458,89159.0
2016-08-03 13:30:00,53.46,53.52,53.3,53.32,80116.0,43.6458,43.6948,43.5152,43.5315,80116.0
2016-08-03 14:00:00,53.32,53.47,53.31,53.34,59038.0,43.5315,43.654,43.5233,43.5478,59038.0
2016-08-03 14:30:00,53.34,53.53,53.3,53.5,68292.0,43.5478,43.703,43.5152,43.6785,68292.0
2016-08-03 15:00:00,53.49,53.51,53.44,53.51,89448.0,43.6703,43.6866,43.6295,43.6866,89448.0
2016-08-03 15:30:00,53.5,53.51,53.39,53.49,246453.0,43.6785,43.6866,43.5887,43.6703,246453.0
2016-08-04 09:30:00,53.41,53.62,53.06,53.08,154298.0,43.605,43.7764,43.3192,43.3356,154298.0
2016-08-04 10:00:00,53.07,53.13,52.9,53.1,125571.0,43.3274,43.3764,43.1886,43.3519,125571.0
2016-08-04 10:30:00,53.11,53.2,53.07,53.15,133453.0,43.3601,43.4335,43.3274,43.3927,133453.0
2016-08-04 11:00:00,53.14,53.21,53.03,53.1,89857.0,43.3845,43.4417,43.2947,43.3519,89857.0
2016-08-04 11:30:00,53.1,53.53,53.09,53.52,123201.0,43.3519,43.703,43.3437,43.6948,123201.0
2016-08-04 12:00:00,53.52,53.52,53.46,53.5,112274.0,43.6948,43.6948,43.6458,43.6785,112274.0
2016-08-04 12:30:00,53.5,53.5,53.44,53.45,97678.0,43.6785,43.6785,43.6295,43.6376,97678.0
2016-08-04 13:00:00,53.45,53.47,53.33,53.36,77491.0,43.6376,43.654,43.5397,43.5642,77491.0
2016-08-04 13:30:00,53.35,53.45,53.31,53.44,48919.0,43.556,43.6376,43.5233,43.6295,48919.0
2016-08-04 14:00:00,53.43,53.45,53.28,53.32,58489.0,43.6213,43.6376,43.4988,43.5315,58489.0
2016-08-04 14:30:00,53.32,53.37,53.27,53.34,89506.0,43.5315,43.5723,43.4907,43.5478,89506.0
2016-08-04 15:00:00,53.34,53.37,53.26,53.29,84287.0,43.5478,43.5723,43.4825,43.507,84287.0
2016-08-04 15:30:00,53.3,53.38,53.28,53.31,199839.0,43.5152,43.5805,43.4988,43.5233,199839.0
2016-08-05 09:30:00,53.34,53.55,53.29,53.46,80554.0,43.5478,43.7193,43.507,43.6458,80554.0
2016-08-05 10:00:00,53.44,53.51,53.18,53.22,78448.0,43.6295,43.6866,43.4172,43.4499,78448.0
2016-08-05 10:30:00,53.22,53.39,53.14,53.38,54341.0,43.4499,43.5887,43.3845,43.5805,54341.0
2016-08-05 11:00:00,53.39,53.49,53.38,53.48,59733.0,43.5887,43.6703,43.5805,43.6621,59733.0
2016-08-05 11:30:00,53.48,53.53,53.41,53.47,66389.0,43.6621,43.703,43.605,43.654,66389.0
2016-08-05 12:00:00,53.48,53.49,53.33,53.35,48585.0,43.6621,43.6703,43.5397,43.556,48585.0
2016-08-05 12:30:00,53.35,53.44,53.34,53.37,52604.0,43.556,43.6295,43.5478,43.5723,52604.0
2016-08-05 13:00:00,53.37,53.4,53.32,53.32,34300.0,43.5723,43.5968,43.5315,43.5315,34300.0
2016-08-05 13:30:00,53.32,53.38,53.31,53.38,38563.0,43.5315,43.5805,43.5233,43.5805,38563.0
2016-08-05 14:00:00,53.39,53.46,53.38,53.4,65199.0,43.5887,43.6458,43.5805,43.5968,65199.0
2016-08-05 14:30:00,53.4,53.47,53.4,53.47,60013.0,43.5968,43.654,43.5968,43.654,60013.0
2016-08-05 15:00:00,53.46,53.52,53.46,53.49,57155.0,43.6458,43.6948,43.6458,43.6703,57155.0
2016-08-05 15:30:00,53.49,53.57,53.48,53.55,201452.0,43.6703,43.7356,43.6621,43.7193,201452.0
2016-08-08 09:30:00,53.71,53.71,53.33,53.49,136807.0,43.8499,43.8499,43.5397,43.6703,136807.0
2016-08-08 10:00:00,53.52,53.56,53.34,53.39,65399.0,43.6948,43.7274,43.5478,43.5887,65399.0
2016-08-08 10:30:00,53.37,53.46,53.22,53.25,50124.0,43.5723,43.6458,43.4499,43.4744,50124.0
2016-08-08 11:00:00,53.26,53.38,53.21,53.28,49550.0,43.4825,43.5805,43.4417,43.4988,49550.0
2016-08-08 11:30:00,53.28,53.36,53.2,53.32,123476.0,43.4988,43.5642,43.4335,43.5315,123476.0
2016-08-08 12:00:00,53.32,53.35,53.1,53.11,64394.0,43.5315,43.556,43.3519,43.3601,64394.0
2016-08-08 12:30:00,53.12,53.12,53.03,53.12,50487.0,43.3682,43.3682,43.2947,43.3682,50487.0
2016-08-08 13:00:00,53.12,53.17,53.06,53.11,56752.0,43.3682,43.409,43.3192,43.3601,56752.0
2016-08-08 13:30:00,53.12,53.36,53.12,53.33,97707.0,43.3682,43.5642,43.3682,43.5397,97707.0
2016-08-08 14:00:00,53.33,53.45,53.33,53.44,117199.0,43.5397,43.6376,43.5397,43.6295,117199.0
2016-08-08 14:30:00,53.45,53.51,53.43,53.47,127992.0,43.6376,43.6866,43.6213,43.654,127992.0
2016-08-08 15:00:00,53.47,53.49,53.41,53.49,132900.0,43.654,43.6703,43.605,43.6703,132900.0
2016-08-08 15:30:00,53.49,53.59,53.48,53.5,399135.0,43.6703,43.7519,43.6621,43.6785,399135.0
2016-08-09 09:30:00,53.22,53.25,53.0,53.02,140868.0,43.4499,43.4744,43.2702,43.2866,140868.0
2016-08-09 10:00:00,53.03,53.2,52.91,53.13,123168.0,43.2947,43.4335,43.1968,43.3764,123168.0
2016-08-09 10:30:00,53.13,53.15,52.84,52.91,84673.0,43.3764,43.3927,43.1396,43.1968,84673.0
2016-08-09 11:00:00,52.92,52.96,52.86,52.93,97066.0,43.2049,43.2376,43.1559,43.2131,97066.0
2016-08-09 11:30:00,52.92,52.92,52.78,52.84,51654.0,43.2049,43.2049,43.0906,43.1396,51654.0
2016-08-09 12:00:00,52.85,52.98,52.81,52.89,37105.0,43.1478,43.2539,43.1151,43.1804,37105.0
2016-08-09 12:30:00,52.9,52.9,52.75,52.76,75443.0,43.1886,43.1886,43.0661,43.0743,75443.0
2016-08-09 13:00:00,52.76,52.91,52.76,52.86,46709.0,43.0743,43.1968,43.0743,43.1559,46709.0
2016-08-09 13:30:00,52.86,52.88,52.73,52.78,43748.0,43.1559,43.1723,43.0498,43.0906,43748.0
2016-08-09 14:00:00,52.78,52.81,52.74,52.79,52070.0,43.0906,43.1151,43.058,43.0988,52070.0
2016-08-09 14:30:00,52.79,52.8,52.71,52.79,58600.0,43.0988,43.107,43.0335,43.0988,58600.0
2016-08-09 15:00:00,52.79,52.79,52.7,52.78,71026.0,43.0988,43.0988,43.0253,43.0906,71026.0
2016-08-09 15:30:00,52.78,52.82,52.76,52.79,292841.0,43.0906,43.1233,43.0743,43.0988,292841.0
2016-08-10 09:30:00,52.92,53.0,52.59,52.92,264419.0,43.2049,43.2702,42.9355,43.2049,264419.0
2016-08-10 10:00:00,52.92,52.92,52.66,52.76,140861.0,43.2049,43.2049,42.9927,43.0743,140861.0
2016-08-10 10:30:00,52.78,52.89,52.54,52.56,239221.0,43.0906,43.1804,42.8947,42.911,239221.0
2016-08-10 11:00:00,52.57,52.67,52.35,52.52,517333.0,42.9192,43.0008,42.7396,42.8784,517333.0
2016-08-10 11:30:00,52.53,52.73,52.5,52.66,202604.0,42.8865,43.0498,42.862,42.9927,202604.0
2016-08-10 12:00:00,52.66,52.72,52.53,52.56,145040.0,42.9927,43.0417,42.8865,42.911,145040.0
2016-08-10 12:30:00,52.55,52.58,52.46,52.54,76911.0,42.9029,42.9274,42.8294,42.8947,76911.0
2016-08-10 13:00:00,52.54,52.7,52.51,52.68,105893.0,42.8947,43.0253,42.8702,43.009,105893.0
2016-08-10 13:30:00,52.68,52.69,52.51,52.52,122127.0,43.009,43.0172,42.8702,42.8784,122127.0
2016-08-10 14:00:00,52.53,52.6,52.41,52.41,89627.0,42.8865,42.9437,42.7886,42.7886,89627.0
2016-08-10 14:30:00,52.41,52.43,52.37,52.4,78995.0,42.7886,42.8049,42.7559,42.7804,78995.0
2016-08-10 15:00:00,52.4,52.52,52.38,52.48,93843.0,42.7804,42.8784,42.7641,42.8457,93843.0
2016-08-10 15:30:00,52.48,52.49,52.3,52.34,449157.0,42.8457,42.8539,42.6988,42.7314,449157.0
2016-08-11 09:30:00,52.57,52.8,52.12,52.15,164067.0,42.9192,43.107,42.5518,42.5763,164067.0
2016-08-11 10:00:00,52.14,52.26,52.02,52.09,120327.0,42.5681,42.6661,42.4702,42.5273,120327.0
2016-08-11 10:30:00,52.09,52.36,52.09,52.24,116689.0,42.5273,42.7477,42.5273,42.6498,116689.0
2016-08-11 11:00:00,52.24,52.26,52.0,52.08,332086.0,42.6498,42.6661,42.4538,42.5191,332086.0
2016-08-11 11:30:00,52.08,52.23,52.08,52.22,130872.0,42.5191,42.6416,42.5191,42.6334,130872.0
2016-08-11 12:00:00,52.22,52.4,52.22,52.33,107439.0,42.6334,42.7804,42.6334,42.7232,107439.0
2016-08-11 12:30:00,52.33,52.39,52.3,52.35,116377.0,42.7232,42.7722,42.6988,42.7396,116377.0
2016-08-11 13:00:00,52.36,52.38,52.26,52.28,89271.0,42.7477,42.7641,42.6661,42.6824,89271.0
2016-08-11 13:30:00,52.29,52.31,52.22,52.27,76071.0,42.6906,42.7069,42.6334,42.6743,76071.0
2016-08-11 14:00:00,52.28,52.47,52.28,52.39,126744.0,42.6824,42.8375,42.6824,42.7722,126744.0
2016-08-11 14:30:00,52.39,52.4,52.22,52.3,103129.0,42.7722,42.7804,42.6334,42.6988,103129.0
2016-08-11 15:00:00,52.3,52.36,52.26,52.35,124044.0,42.6988,42.7477,42.6661,42.7396,124044.0
2016-08-11 15:30:00,52.34,52.43,52.31,52.34,477382.0,42.7314,42.8049,42.7069,42.7314,477382.0
2016-08-12 09:30:00,52.1,52.19,51.76,51.93,193356.0,42.5355,42.6089,42.2579,42.3967,193356.0
2016-08-12 10:00:00,51.98,51.99,51.36,51.39,331001.0,42.4375,42.4457,41.9313,41.9558,331001.0
2016-08-12 10:30:00,51.39,51.49,51.15,51.41,253078.0,41.9558,42.0375,41.7599,41.9721,253078.0
2016-08-12 11:00:00,51.4,51.43,51.21,51.37,92958.0,41.964,41.9885,41.8089,41.9395,92958.0
2016-08-12 11:30:00,51.37,51.43,50.9,50.93,251783.0,41.9395,41.9885,41.5558,41.5803,251783.0
2016-08-12 12:00:00,50.93,51.12,50.91,50.95,146723.0,41.5803,41.7354,41.5639,41.5966,146723.0
2016-08-12 12:30:00,50.95,51.07,50.8,50.85,124544.0,41.5966,41.6946,41.4741,41.5149,124544.0
2016-08-12 13:00:00,50.85,50.89,50.69,50.77,235691.0,41.5149,41.5476,41.3843,41.4496,235691.0
2016-08-12 13:30:00,50.77,50.81,50.66,50.7,194993.0,41.4496,41.4823,41.3598,41.3925,194993.0
2016-08-12 14:00:00,50.7,50.89,50.62,50.68,187661.0,41.3925,41.5476,41.3272,41.3762,187661.0
2016-08-12 14:30:00,50.67,50.69,50.59,50.65,117007.0,41.368,41.3843,41.3027,41.3517,117007.0
2016-08-12 15:00:00,50.64,50.66,50.6,50.64,149695.0,41.3435,41.3598,41.3108,41.3435,149695.0
2016-08-12 15:30:00,50.64,50.76,50.63,50.69,483797.0,41.3435,41.4415,41.3353,41.3843,483797.0
2016-08-15 09:30:00,50.98,51.04,50.62,50.9,284467.0,41.6211,41.6701,41.3272,41.5558,284467.0
2016-08-15 10:00:00,50.9,51.4,50.86,51.31,192130.0,41.5558,41.964,41.5231,41.8905,192130.0
2016-08-15 10:30:00,51.32,51.45,51.29,51.36,129136.0,41.8987,42.0048,41.8742,41.9313,129136.0
2016-08-15 11:00:00,51.36,51.54,51.32,51.53,167296.0,41.9313,42.0783,41.8987,42.0701,167296.0
2016-08-15 11:30:00,51.52,51.76,51.48,51.76,191159.0,42.0619,42.2579,42.0293,42.2579,191159.0
2016-08-15 12:00:00,51.75,51.88,51.7,51.86,117549.0,42.2497,42.3559,42.2089,42.3395,117549.0
2016-08-15 12:30:00,51.85,51.85,51.75,51.78,64391.0,42.3314,42.3314,42.2497,42.2742,64391.0
2016-08-15 13:00:00,51.79,51.83,51.73,51.83,62893.0,42.2824,42.315,42.2334,42.315,62893.0
2016-08-15 13:30:00,51.82,51.82,51.7,51.74,97904.0,42.3069,42.3069,42.2089,42.2416,97904.0
2016-08-15 14:00:00,51.73,51.79,51.67,51.78,109383.0,42.2334,42.2824,42.1844,42.2742,109383.0
2016-08-15 14:30:00,51.79,51.79,51.69,51.7,157018.0,42.2824,42.2824,42.2007,42.2089,157018.0
2016-08-15 15:00:00,51.7,51.77,51.66,51.69,185153.0,42.2089,42.2661,42.1762,42.2007,185153.0
2016-08-15 15:30:00,51.68,51.69,51.56,51.58,346278.0,42.1926,42.2007,42.0946,42.1109,346278.0
2016-08-16 09:30:00,51.7,51.87,51.27,51.37,113322.0,42.2089,42.3477,41.8578,41.9395,113322.0
2016-08-16 10:00:00,51.34,51.41,51.29,51.33,119891.0,41.915,41.9721,41.8742,41.9068,119891.0
2016-08-16 10:30:00,51.33,51.52,51.24,51.25,82423.0,41.9068,42.0619,41.8333,41.8415,82423.0
2016-08-16 11:00:00,51.25,51.33,51.19,51.21,78354.0,41.8415,41.9068,41.7925,41.8089,78354.0
2016-08-16 11:30:00,51.22,51.29,51.13,51.27,78641.0,41.817,41.8742,41.7435,41.8578,78641.0
2016-08-16 12:00:00,51.26,51.26,50.99,51.0,115745.0,41.8497,41.8497,41.6292,41.6374,115745.0
2016-08-16 12:30:00,51.0,51.15,50.99,51.09,47415.0,41.6374,41.7599,41.6292,41.7109,47415.0
2016-08-16 13:00:00,51.08,51.16,51.07,51.09,46112.0,41.7027,41.768,41.6946,41.7109,46112.0
2016-08-16 13:30:00,51.08,51.11,51.0,51.01,48711.0,41.7027,41.7272,41.6374,41.6456,48711.0
2016-08-16 14:00:00,51.01,51.07,50.93,51.0,60657.0,41.6456,41.6946,41.5803,41.6374,60657.0
2016-08-16 14:30:00,50.99,51.03,50.91,51.0,47916.0,41.6292,41.6619,41.5639,41.6374,47916.0
2016-08-16 15:00:00,51.01,51.01,50.9,50.94,57939.0,41.6456,41.6456,41.5558,41.5884,57939.0
2016-08-16 15:30:00,50.94,50.94,50.73,50.74,255906.0,41.5884,41.5884,41.417,41.4251,255906.0
2016-08-17 09:30:00,50.55,50.7,50.31,50.41,136085.0,41.27,41.3925,41.0741,41.1557,136085.0
2016-08-17 10:00:00,50.39,50.53,50.33,50.39,116034.0,41.1394,41.2537,41.0904,41.1394,116034.0
2016-08-17 10:30:00,50.4,50.52,50.27,50.45,289682.0,41.1476,41.2455,41.0414,41.1884,289682.0
2016-08-17 11:00:00,50.45,50.69,50.41,50.5,84853.0,41.1884,41.3843,41.1557,41.2292,84853.0
2016-08-17 11:30:00,50.51,50.57,50.4,50.43,58605.0,41.2374,41.2863,41.1476,41.172,58605.0
2016-08-17 12:00:00,50.42,50.55,50.38,50.42,91375.0,41.1639,41.27,41.1312,41.1639,91375.0
2016-08-17 12:30:00,50.42,50.46,50.32,50.38,107062.0,41.1639,41.1965,41.0822,41.1312,107062.0
2016-08-17 13:00:00,50.37,50.44,50.36,50.41,78624.0,41.1231,41.1802,41.1149,41.1557,78624.0
2016-08-17 13:30:00,50.41,50.52,50.4,50.43,70115.0,41.1557,41.2455,41.1476,41.172,70115.0
2016-08-17 14:00:00,50.42,50.75,50.29,50.68,132459.0,41.1639,41.4333,41.0578,41.3762,132459.0
2016-08-17 14:30:00,50.67,50.7,50.53,50.57,85217.0,41.368,41.3925,41.2537,41.2863,85217.0
2016-08-17 15:00:00,50.57,50.61,50.42,50.43,175154.0,41.2863,41.319,41.1639,41.172,175154.0
2016-08-17 15:30:00,50.43,50.56,50.42,50.54,576893.0,41.172,41.2782,41.1639,41.2619,576893.0
2016-08-18 09:30:00,50.75,50.83,50.29,50.46,119690.0,41.4333,41.4986,41.0578,41.1965,119690.0
2016-08-18 10:00:00,50.45,50.69,50.36,50.4,113294.0,41.1884,41.3843,41.1149,41.1476,113294.0
2016-08-18 10:30:00,50.41,50.68,50.41,50.61,87386.0,41.1557,41.3762,41.1557,41.319,87386.0
2016-08-18 11:00:00,50.62,50.75,50.59,50.73,70431.0,41.3272,41.4333,41.3027,41.417,70431.0
2016-08-18 11:30:00,50.73,50.95,50.67,50.75,131772.0,41.417,41.5966,41.368,41.4333,131772.0
2016-08-18 12:00:00,50.75,50.76,50.65,50.65,78668.0,41.4333,41.4415,41.3517,41.3517,78668.0
2016-08-18 12:30:00,50.66,50.78,50.62,50.75,64614.0,41.3598,41.4578,41.3272,41.4333,64614.0
2016-08-18 13:00:00,50.75,50.86,50.74,50.82,66118.0,41.4333,41.5231,41.4251,41.4905,66118.0
2016-08-18 13:30:00,50.82,50.91,50.78,50.86,75937.0,41.4905,41.5639,41.4578,41.5231,75937.0
2016-08-18 14:00:00,50.87,50.91,50.82,50.87,103198.0,41.5313,41.5639,41.4905,41.5313,103198.0
2016-08-18 14:30:00,50.88,50.91,50.81,50.9,89066.0,41.5394,41.5639,41.4823,41.5558,89066.0
2016-08-18 15:00:00,50.9,51.0,50.89,51.0,136752.0,41.5558,41.6374,41.5476,41.6374,136752.0
2016-08-18 15:30:00,51.0,51.0,50.87,50.95,284833.0,41.6374,41.6374,41.5313,41.5966,284833.0
2016-08-19 09:30:00,50.42,50.46,49.92,49.96,281457.0,41.1639,41.1965,40.7557,40.7883,281457.0
2016-08-19 10:00:00,49.99,50.39,49.99,50.38,174033.0,40.8128,41.1394,40.8128,41.1312,174033.0
2016-08-19 10:30:00,50.38,50.53,50.37,50.51,93550.0,41.1312,41.2537,41.1231,41.2374,93550.0
2016-08-19 11:00:00,50.5,50.6,50.38,50.48,107607.0,41.2292,41.3108,41.1312,41.2129,107607.0
2016-08-19 11:30:00,50.48,50.5,50.02,50.25,383263.0,41.2129,41.2292,40.8373,41.0251,383263.0
2016-08-19 12:00:00,50.25,50.26,50.07,50.1,438094.0,41.0251,41.0333,40.8781,40.9026,438094.0
2016-08-19 12:30:00,50.1,50.14,49.93,50.02,137262.0,40.9026,40.9353,40.7638,40.8373,137262.0
2016-08-19 13:00:00,50.02,50.07,49.93,49.96,100359.0,40.8373,40.8781,40.7638,40.7883,100359.0
2016-08-19 13:30:00,49.96,50.02,49.94,50.01,99564.0,40.7883,40.8373,40.772,40.8292,99564.0
2016-08-19 14:00:00,50.0,50.03,49.97,50.01,192664.0,40.821,40.8455,40.7965,40.8292,192664.0
2016-08-19 14:30:00,50.01,50.12,49.98,50.05,88444.0,40.8292,40.919,40.8047,40.8618,88444.0
2016-08-19 15:00:00,50.06,50.16,50.04,50.15,126930.0,40.87,40.9516,40.8536,40.9435,126930.0
2016-08-19 15:30:00,50.15,50.15,50.04,50.06,512460.0,40.9435,40.9435,40.8536,40.87,512460.0
2016-08-22 09:30:00,49.69,50.18,49.61,50.18,163977.0,40.5679,40.9679,40.5026,40.9679,163977.0
2016-08-22 10:00:00,50.18,50.33,50.13,50.23,96923.0,40.9679,41.0904,40.9271,41.0088,96923.0
2016-08-22 10:30:00,50.25,50.32,50.15,50.15,65700.0,41.0251,41.0822,40.9435,40.9435,65700.0
2016-08-22 11:00:00,50.15,50.19,49.93,49.96,88288.0,40.9435,40.9761,40.7638,40.7883,88288.0
2016-08-22 11:30:00,49.95,50.1,49.92,50.08,70621.0,40.7802,40.9026,40.7557,40.8863,70621.0
2016-08-22 12:00:00,50.07,50.13,50.01,50.07,97617.0,40.8781,40.9271,40.8292,40.8781,97617.0
2016-08-22 12:30:00,50.07,50.1,49.99,50.01,76616.0,40.8781,40.9026,40.8128,40.8292,76616.0
2016-08-22 13:00:00,50.01,50.1,49.98,50.01,52133.0,40.8292,40.9026,40.8047,40.8292,52133.0
2016-08-22 13:30:00,50.01,50.2,50.0,50.18,60594.0,40.8292,40.9843,40.821,40.9679,60594.0
2016-08-22 14:00:00,50.17,50.24,50.11,50.14,69615.0,40.9598,41.0169,40.9108,40.9353,69615.0
2016-08-22 14:30:00,50.13,50.25,50.12,50.2,66320.0,40.9271,41.0251,40.919,40.9843,66320.0
2016-08-22 15:00:00,50.21,50.34,50.2,50.31,99590.0,40.9924,41.0986,40.9843,41.0741,99590.0
2016-08-22 15:30:00,50.31,50.33,50.29,50.31,180691.0,41.0741,41.0904,41.0578,41.0741,180691.0
2016-08-23 09:30:00,50.65,50.98,50.55,50.8,127192.0,41.3517,41.6211,41.27,41.4741,127192.0
2016-08-23 10:00:00,50.8,50.95,50.77,50.86,90811.0,41.4741,41.5966,41.4496,41.5231,90811.0
2016-08-23 10:30:00,50.86,50.98,50.82,50.96,82779.0,41.5231,41.6211,41.4905,41.6048,82779.0
2016-08-23 11:00:00,50.95,50.97,50.84,50.89,83029.0,41.5966,41.6129,41.5068,41.5476,83029.0
2016-08-23 11:30:00,50.89,50.94,50.7,50.71,55856.0,41.5476,41.5884,41.3925,41.4006,55856.0
2016-08-23 12:00:00,50.71,50.72,50.5,50.51,78177.0,41.4006,41.4088,41.2292,41.2374,78177.0
2016-08-23 12:30:00,50.51,50.63,50.45,50.51,81324.0,41.2374,41.3353,41.1884,41.2374,81324.0
2016-08-23 13:00:00,50.5,50.53,50.44,50.48,68072.0,41.2292,41.2537,41.1802,41.2129,68072.0
2016-08-23 13:30:00,50.48,50.49,50.43,50.47,64477.0,41.2129,41.221,41.172,41.2047,64477.0
2016-08-23 14:00:00,50.47,50.47,50.34,50.4,94313.0,41.2047,41.2047,41.0986,41.1476,94313.0
2016-08-23 14:30:00,50.39,50.39,50.28,50.29,101101.0,41.1394,41.1394,41.0496,41.0578,101101.0
2016-08-23 15:00:00,50.3,50.32,50.15,50.19,128865.0,41.0659,41.0822,40.9435,40.9761,128865.0
2016-08-23 15:30:00,50.19,50.19,49.96,50.04,482408.0,40.9761,40.9761,40.7883,40.8536,482408.0
2016-08-24 09:30:00,49.84,49.84,49.28,49.42,192710.0,40.6904,40.6904,40.2332,40.3475,192710.0
2016-08-24 10:00:00,49.42,49.46,49.0,49.06,327843.0,40.3475,40.3801,40.0046,40.0536,327843.0
2016-08-24 10:30:00,49.06,49.3,48.93,49.19,225836.0,40.0536,40.2495,39.9474,40.1597,225836.0
2016-08-24 11:00:00,49.19,49.39,49.19,49.31,148888.0,40.1597,40.323,40.1597,40.2577,148888.0
2016-08-24 11:30:00,49.31,49.33,49.04,49.11,114176.0,40.2577,40.274,40.0372,40.0944,114176.0
2016-08-24 12:00:00,49.11,49.3,49.1,49.25,74607.0,40.0944,40.2495,40.0862,40.2087,74607.0
2016-08-24 12:30:00,49.24,49.26,49.09,49.09,157903.0,40.2005,40.2168,40.078,40.078,157903.0
2016-08-24 13:00:00,49.1,49.22,49.07,49.19,74305.0,40.0862,40.1842,40.0617,40.1597,74305.0
2016-08-24 13:30:00,49.18,49.2,49.12,49.14,70818.0,40.1515,40.1679,40.1025,40.1189,70818.0
2016-08-24 14:00:00,49.14,49.15,49.02,49.05,75960.0,40.1189,40.127,40.0209,40.0454,75960.0
2016-08-24 14:30:00,49.04,49.19,49.02,49.15,138607.0,40.0372,40.1597,40.0209,40.127,138607.0
2016-08-24 15:00:00,49.15,49.15,48.91,48.97,133889.0,40.127,40.127,39.9311,39.9801,133889.0
2016-08-24 15:30:00,48.97,49.01,48.86,48.94,383431.0,39.9801,40.0127,39.8903,39.9556,383431.0
2016-08-25 09:30:00,48.92,49.14,48.84,48.96,124975.0,39.9393,40.1189,39.8739,39.9719,124975.0
2016-08-25 10:00:00,48.97,49.43,48.97,49.3,133309.0,39.9801,40.3556,39.9801,40.2495,133309.0
2016-08-25 10:30:00,49.3,49.37,49.08,49.33,149918.0,40.2495,40.3066,40.0699,40.274,149918.0
2016-08-25 11:00:00,49.33,49.44,49.26,49.31,111773.0,40.274,40.3638,40.2168,40.2577,111773.0
2016-08-25 11:30:00,49.3,49.34,49.1,49.13,96545.0,40.2495,40.2822,40.0862,40.1107,96545.0
2016-08-25 12:00:00,49.13,49.13,48.93,48.97,158577.0,40.1107,40.1107,39.9474,39.9801,158577.0
2016-08-25 12:30:00,48.97,49.03,48.89,48.95,124559.0,39.9801,40.0291,39.9148,39.9637,124559.0
2016-08-25 13:00:00,48.96,48.99,48.89,48.91,73777.0,39.9719,39.9964,39.9148,39.9311,73777.0
2016-08-25 13:30:00,48.92,48.95,48.79,48.93,72907.0,39.9393,39.9637,39.8331,39.9474,72907.0
2016-08-25 14:00:00,48.93,48.97,48.87,48.94,105107.0,39.9474,39.9801,39.8984,39.9556,105107.0
2016-08-25 14:30:00,48.95,48.96,48.79,48.8,104552.0,39.9637,39.9719,39.8331,39.8413,104552.0
2016-08-25 15:00:00,48.79,48.88,48.7,48.74,216211.0,39.8331,39.9066,39.7596,39.7923,216211.0
2016-08-25 15:30:00,48.73,48.89,48.71,48.88,461990.0,39.7841,39.9148,39.7678,39.9066,461990.0
2016-08-26 09:30:00,49.23,49.57,49.0,49.57,125601.0,40.1923,40.4699,40.0046,40.4699,125601.0
2016-08-26 10:00:00,49.55,49.89,49.11,49.77,222250.0,40.4536,40.7312,40.0944,40.6332,222250.0
2016-08-26 10:30:00,49.79,49.79,49.5,49.6,134558.0,40.6495,40.6495,40.4128,40.4944,134558.0
2016-08-26 11:00:00,49.6,49.74,49.54,49.59,83165.0,40.4944,40.6087,40.4454,40.4863,83165.0
2016-08-26 11:30:00,49.59,49.63,49.02,49.06,75977.0,40.4863,40.5189,40.0209,40.0536,75977.0
2016-08-26 12:00:00,49.07,49.09,48.77,48.88,114103.0,40.0617,40.078,39.8168,39.9066,114103.0
2016-08-26 12:30:00,48.88,49.14,48.82,49.08,70036.0,39.9066,40.1189,39.8576,40.0699,70036.0
2016-08-26 13:00:00,49.08,49.1,48.91,48.99,93913.0,40.0699,40.0862,39.9311,39.9964,93913.0
2016-08-26 13:30:00,49.01,49.01,48.81,48.9,50509.0,40.0127,40.0127,39.8494,39.9229,50509.0
2016-08-26 14:00:00,48.9,48.91,48.66,48.71,61806.0,39.9229,39.9311,39.727,39.7678,61806.0
2016-08-26 14:30:00,48.69,48.72,48.58,48.7,149431.0,39.7515,39.776,39.6617,39.7596,149431.0
2016-08-26 15:00:00,48.7,48.78,48.59,48.75,101712.0,39.7596,39.825,39.6698,39.8005,101712.0
2016-08-26 15:30:00,48.74,48.87,48.66,48.7,236328.0,39.7923,39.8984,39.727,39.7596,236328.0
2016-08-29 09:30:00,48.63,49.38,48.63,49.23,136982.0,39.7025,40.3148,39.7025,40.1923,136982.0
2016-08-29 10:00:00,49.24,49.31,49.13,49.23,89420.0,40.2005,40.2577,40.1107,40.1923,89420.0
2016-08-29 10:30:00,49.24,49.39,49.16,49.27,62773.0,40.2005,40.323,40.1352,40.225,62773.0
2016-08-29 11:00:00,49.26,49.37,49.22,49.3,74371.0,40.2168,40.3066,40.1842,40.2495,74371.0
2016-08-29 11:30:00,49.29,49.48,49.29,49.48,91791.0,40.2413,40.3965,40.2413,40.3965,91791.0
2016-08-29 12:00:00,49.47,49.53,49.3,49.32,76053.0,40.3883,40.4373,40.2495,40.2658,76053.0
2016-08-29 12:30:00,49.32,49.47,49.31,49.43,69201.0,40.2658,40.3883,40.2577,40.3556,69201.0
2016-08-29 13:00:00,49.43,49.45,49.35,49.45,50872.0,40.3556,40.372,40.2903,40.372,50872.0
2016-08-29 13:30:00,49.45,49.45,49.35,49.4,53100.0,40.372,40.372,40.2903,40.3311,53100.0
2016-08-29 14:00:00,49.4,49.46,49.39,49.4,72051.0,40.3311,40.3801,40.323,40.3311,72051.0
2016-08-29 14:30:00,49.39,49.54,49.37,49.54,243755.0,40.323,40.4454,40.3066,40.4454,243755.0
2016-08-29 15:00:00,49.54,49.58,49.44,49.46,137138.0,40.4454,40.4781,40.3638,40.3801,137138.0
2016-08-29 15:30:00,49.46,49.51,49.41,49.45,348832.0,40.3801,40.4209,40.3393,40.372,348832.0
2016-08-30 09:30:00,49.21,49.33,49.01,49.06,191214.0,40.176,40.274,40.0127,40.0536,191214.0
2016-08-30 10:00:00,49.07,49.1,48.8,49.06,138523.0,40.0617,40.0862,39.8413,40.0536,138523.0
2016-08-30 10:30:00,49.06,49.24,48.97,49.13,200561.0,40.0536,40.2005,39.9801,40.1107,200561.0
2016-08-30 11:00:00,49.12,49.25,49.09,49.15,109780.0,40.1025,40.2087,40.078,40.127,109780.0
2016-08-30 11:30:00,49.15,49.22,49.05,49.17,97238.0,40.127,40.1842,40.0454,40.1434,97238.0
2016-08-30 12:00:00,49.17,49.28,49.07,49.09,125864.0,40.1434,40.2332,40.0617,40.078,125864.0
2016-08-30 12:30:00,49.08,49.08,48.84,48.85,134040.0,40.0699,40.0699,39.8739,39.8821,134040.0
2016-08-30 13:00:00,48.84,48.94,48.78,48.89,87818.0,39.8739,39.9556,39.825,39.9148,87818.0
2016-08-30 13:30:00,48.88,48.91,48.65,48.66,264084.0,39.9066,39.9311,39.7188,39.727,264084.0
2016-08-30 14:00:00,48.66,48.69,48.48,48.52,139257.0,39.727,39.7515,39.58,39.6127,139257.0
2016-08-30 14:30:00,48.52,48.66,48.48,48.49,201612.0,39.6127,39.727,39.58,39.5882,201612.0
2016-08-30 15:00:00,48.5,48.58,48.46,48.57,266518.0,39.5964,39.6617,39.5637,39.6535,266518.0
2016-08-30 15:30:00,48.58,48.72,48.57,48.64,466032.0,39.6617,39.776,39.6535,39.7107,466032.0
2016-08-31 09:30:00,48.34,48.43,48.17,48.38,173247.0,39.4657,39.5392,39.3269,39.4984,173247.0
2016-08-31 10:00:00,48.39,48.73,48.34,48.62,178055.0,39.5066,39.7841,39.4657,39.6943,178055.0
2016-08-31 10:30:00,48.61,48.62,48.45,48.54,231332.0,39.6862,39.6943,39.5555,39.629,231332.0
2016-08-31 11:00:00,48.53,48.66,48.36,48.47,87971.0,39.6209,39.727,39.4821,39.5719,87971.0
2016-08-31 11:30:00,48.46,48.57,48.39,48.52,86715.0,39.5637,39.6535,39.5066,39.6127,86715.0
2016-08-31 12:00:00,48.51,48.51,48.34,48.36,128471.0,39.6045,39.6045,39.4657,39.4821,128471.0
2016-08-31 12:30:00,48.35,48.49,48.28,48.47,106102.0,39.4739,39.5882,39.4167,39.5719,106102.0
2016-08-31 13:00:00,48.47,48.65,48.45,48.63,84099.0,39.5719,39.7188,39.5555,39.7025,84099.0
2016-08-31 13:30:00,48.63,48.64,48.51,48.54,128769.0,39.7025,39.7107,39.6045,39.629,128769.0
2016-08-31 14:00:00,48.54,48.66,48.52,48.57,171267.0,39.629,39.727,39.6127,39.6535,171267.0
2016-08-31 14:30:00,48.57,48.57,48.4,48.41,193725.0,39.6535,39.6535,39.5147,39.5229,193725.0
2016-08-31 15:00:00,48.41,48.68,48.39,48.54,194303.0,39.5229,39.7433,39.5066,39.629,194303.0
2016-08-31 15:30:00,48.55,48.62,48.48,48.5,659861.0,39.6372,39.6943,39.58,39.5964,659861.0
2016-09-01 09:30:00,48.6,49.05,48.52,48.57,218356.0,39.678,40.0454,39.6127,39.6535,218356.0
2016-09-01 10:00:00,48.55,48.84,48.51,48.79,256615.0,39.6372,39.8739,39.6045,39.8331,256615.0
2016-09-01 10:30:00,48.79,48.86,48.69,48.82,224355.0,39.8331,39.8903,39.7515,39.8576,224355.0
2016-09-01 11:00:00,48.82,49.14,48.75,49.14,194426.0,39.8576,40.1189,39.8005,40.1189,194426.0
2016-09-01 11:30:00,49.13,49.22,49.08,49.22,176830.0,40.1107,40.1842,40.0699,40.1842,176830.0
2016-09-01 12:00:00,49.22,49.39,49.17,49.37,143435.0,40.1842,40.323,40.1434,40.3066,143435.0
2016-09-01 12:30:00,49.38,49.47,49.29,49.36,109695.0,40.3148,40.3883,40.2413,40.2985,109695.0
2016-09-01 13:00:00,49.36,49.45,49.36,49.41,147669.0,40.2985,40.372,40.2985,40.3393,147669.0
2016-09-01 13:30:00,49.4,49.42,49.19,49.2,106092.0,40.3311,40.3475,40.1597,40.1679,106092.0
2016-09-01 14:00:00,49.2,49.21,49.04,49.15,89073.0,40.1679,40.176,40.0372,40.127,89073.0
2016-09-01 14:30:00,49.15,49.16,49.07,49.14,102559.0,40.127,40.1352,40.0617,40.1189,102559.0
2016-09-01 15:00:00,49.14,49.21,49.08,49.12,131939.0,40.1189,40.176,40.0699,40.1025,131939.0
2016-09-01 15:30:00,49.11,49.3,49.08,49.3,364611.0,40.0944,40.2495,40.0699,40.2495,364611.0
2016-09-02 09:30:00,49.78,50.34,49.31,49.38,222432.0,40.6414,41.0986,40.2577,40.3148,222432.0
2016-09-02 10:00:00,49.38,49.46,49.13,49.25,191579.0,40.3148,40.3801,40.1107,40.2087,191579.0
2016-09-02 10:30:00,49.25,49.26,49.0,49.04,217643.0,40.2087,40.2168,40.0046,40.0372,217643.0
2016-09-02 11:00:00,49.03,49.19,49.0,49.03,112311.0,40.0291,40.1597,40.0046,40.0291,112311.0
2016-09-02 11:30:00,49.04,49.16,48.94,49.11,160430.0,40.0372,40.1352,39.9556,40.0944,160430.0
2016-09-02 12:00:00,49.1,49.12,48.94,49.04,102727.0,40.0862,40.1025,39.9556,40.0372,102727.0
2016-09-02 12:30:00,49.03,49.04,48.91,48.96,76764.0,40.0291,40.0372,39.9311,39.9719,76764.0
2016-09-02 13:00:00,48.97,48.98,48.92,48.98,114465.0,39.9801,39.9882,39.9393,39.9882,114465.0
2016-09-02 13:30:00,48.98,48.98,48.77,48.8,167149.0,39.9882,39.9882,39.8168,39.8413,167149.0
2016-09-02 14:00:00,48.8,49.03,48.8,49.02,157244.0,39.8413,40.0291,39.8413,40.0209,157244.0
2016-09-02 14:30:00,49.03,49.03,48.94,48.97,95190.0,40.0291,40.0291,39.9556,39.9801,95190.0
2016-09-02 15:00:00,48.97,49.07,48.97,49.06,122592.0,39.9801,40.0617,39.9801,40.0536,122592.0
2016-09-02 15:30:00,49.06,49.09,48.99,49.04,271598.0,40.0536,40.078,39.9964,40.0372,271598.0
2016-09-06 09:30:00,49.12,49.36,49.0,49.0,96008.0,40.1025,40.2985,40.0046,40.0046,96008.0
2016-09-06 10:00:00,49.01,49.21,48.74,48.88,128144.0,40.0127,40.176,39.7923,39.9066,128144.0
2016-09-06 10:30:00,48.88,49.05,48.87,49.01,91675.0,39.9066,40.0454,39.8984,40.0127,91675.0
2016-09-06 11:00:00,49.01,49.3,49.01,49.3,96441.0,40.0127,40.2495,40.0127,40.2495,96441.0
2016-09-06 11:30:00,49.3,49.53,49.21,49.52,128542.0,40.2495,40.4373,40.176,40.4291,128542.0
2016-09-06 12:00:00,49.52,49.55,49.41,49.48,102735.0,40.4291,40.4536,40.3393,40.3965,102735.0
2016-09-06 12:30:00,49.48,49.53,49.46,49.49,87617.0,40.3965,40.4373,40.3801,40.4046,87617.0
2016-09-06 13:00:00,49.48,49.49,49.3,49.33,64835.0,40.3965,40.4046,40.2495,40.274,64835.0
2016-09-06 13:30:00,49.33,49.43,49.25,49.4,62254.0,40.274,40.3556,40.2087,40.3311,62254.0
2016-09-06 14:00:00,49.4,49.54,49.37,49.52,116933.0,40.3311,40.4454,40.3066,40.4291,116933.0
2016-09-06 14:30:00,49.53,49.68,49.51,49.67,131606.0,40.4373,40.5597,40.4209,40.5516,131606.0
2016-09-06 15:00:00,49.66,49.67,49.53,49.56,118918.0,40.5434,40.5516,40.4373,40.4618,118918.0
2016-09-06 15:30:00,49.56,49.6,49.52,49.6,425952.0,40.4618,40.4944,40.4291,40.4944,425952.0
2016-09-07 09:30:00,49.3,49.67,49.13,49.59,158718.0,40.2495,40.5516,40.1107,40.4863,158718.0
2016-09-07 10:00:00,49.6,49.9,49.51,49.89,214538.0,40.4944,40.7393,40.4209,40.7312,214538.0
2016-09-07 10:30:00,49.89,49.92,49.71,49.8,176263.0,40.7312,40.7557,40.5842,40.6577,176263.0
2016-09-07 11:00:00,49.8,49.82,49.65,49.71,95474.0,40.6577,40.674,40.5352,40.5842,95474.0
2016-09-07 11:30:00,49.71,49.8,49.69,49.78,92445.0,40.5842,40.6577,40.5679,40.6414,92445.0
2016-09-07 12:00:00,49.78,49.78,49.58,49.62,102691.0,40.6414,40.6414,40.4781,40.5107,102691.0
2016-09-07 12:30:00,49.61,49.73,49.59,49.71,95687.0,40.5026,40.6006,40.4863,40.5842,95687.0
2016-09-07 13:00:00,49.71,49.82,49.67,49.74,92699.0,40.5842,40.674,40.5516,40.6087,92699.0
2016-09-07 13:30:00,49.74,49.84,49.71,49.73,93148.0,40.6087,40.6904,40.5842,40.6006,93148.0
2016-09-07 14:00:00,49.74,49.81,49.69,49.79,111142.0,40.6087,40.6659,40.5679,40.6495,111142.0
2016-09-07 14:30:00,49.78,49.88,49.74,49.83,107787.0,40.6414,40.723,40.6087,40.6822,107787.0
2016-09-07 15:00:00,49.84,49.88,49.81,49.85,108782.0,40.6904,40.723,40.6659,40.6985,108782.0
2016-09-07 15:30:00,49.85,49.97,49.83,49.97,452964.0,40.6985,40.7965,40.6822,40.7965,452964.0
2016-09-08 09:30:00,49.75,49.75,49.15,49.6,211762.0,40.6169,40.6169,40.127,40.4944,211762.0
2016-09-08 10:00:00,49.58,49.58,49.16,49.17,124399.0,40.4781,40.4781,40.1352,40.1434,124399.0
2016-09-08 10:30:00,49.18,49.41,49.17,49.32,96839.0,40.1515,40.3393,40.1434,40.2658,96839.0
2016-09-08 11:00:00,49.33,49.51,49.28,49.29,92020.0,40.274,40.4209,40.2332,40.2413,92020.0
2016-09-08 11:30:00,49.3,49.31,49.1,49.12,100106.0,40.2495,40.2577,40.0862,40.1025,100106.0
2016-09-08 12:00:00,49.12,49.15,49.01,49.09,62872.0,40.1025,40.127,40.0127,40.078,62872.0
2016-09-08 12:30:00,49.08,49.18,49.05,49.17,46050.0,40.0699,40.1515,40.0454,40.1434,46050.0
2016-09-08 13:00:00,49.16,49.23,49.14,49.22,43622.0,40.1352,40.1923,40.1189,40.1842,43622.0
2016-09-08 13:30:00,49.21,49.24,49.13,49.21,42737.0,40.176,40.2005,40.1107,40.176,42737.0
2016-09-08 14:00:00,49.2,49.29,49.17,49.26,65781.0,40.1679,40.2413,40.1434,40.2168,65781.0
2016-09-08 14:30:00,49.26,49.28,49.17,49.18,65295.0,40.2168,40.2332,40.1434,40.1515,65295.0
2016-09-08 15:00:00,49.18,49.25,49.16,49.18,96694.0,40.1515,40.2087,40.1352,40.1515,96694.0
2016-09-08 15:30:00,49.18,49.19,49.03,49.04,452848.0,40.1515,40.1597,40.0291,40.0372,452848.0
2016-09-09 09:30:00,48.59,48.6,47.67,47.79,418424.0,39.6698,39.678,38.9187,39.0167,418424.0
2016-09-09 10:00:00,47.8,48.02,47.75,47.76,265914.0,39.0249,39.2045,38.984,38.9922,265914.0
2016-09-09 10:30:00,47.76,47.78,47.38,47.46,285256.0,38.9922,39.0085,38.682,38.7473,285256.0
2016-09-09 11:00:00,47.45,47.52,47.32,47.5,204136.0,38.7391,38.7963,38.633,38.7799,204136.0
2016-09-09 11:30:00,47.51,47.52,47.2,47.25,130641.0,38.7881,38.7963,38.535,38.5758,130641.0
2016-09-09 12:00:00,47.26,47.37,47.18,47.25,143987.0,38.584,38.6738,38.5187,38.5758,143987.0
2016-09-09 12:30:00,47.24,47.31,47.2,47.29,101998.0,38.5677,38.6248,38.535,38.6085,101998.0
2016-09-09 13:00:00,47.29,47.31,47.04,47.05,130966.0,38.6085,38.6248,38.4044,38.4126,130966.0
2016-09-09 13:30:00,47.06,47.19,47.0,47.18,140384.0,38.4207,38.5268,38.3717,38.5187,140384.0
2016-09-09 14:00:00,47.18,47.18,46.89,47.05,229057.0,38.5187,38.5187,38.2819,38.4126,229057.0
2016-09-09 14:30:00,47.07,47.17,46.92,47.03,204076.0,38.4289,38.5105,38.3064,38.3962,204076.0
2016-09-09 15:00:00,47.02,47.08,46.87,47.07,222716.0,38.3881,38.437,38.2656,38.4289,222716.0
2016-09-09 15:30:00,47.07,47.08,46.85,46.86,573261.0,38.4289,38.437,38.2493,38.2574,573261.0
2016-09-12 09:30:00,46.06,46.9,46.06,46.78,575902.0,37.6043,38.2901,37.6043,38.1921,575902.0
2016-09-12 10:00:00,46.8,47.11,46.6,46.96,764115.0,38.2084,38.4615,38.0452,38.3391,764115.0
2016-09-12 10:30:00,47.0,47.05,46.66,46.86,200988.0,38.3717,38.4126,38.0941,38.2574,200988.0
2016-09-12 11:00:00,46.87,47.03,46.8,46.99,180541.0,38.2656,38.3962,38.2084,38.3636,180541.0
2016-09-12 11:30:00,47.01,47.12,46.89,46.92,304927.0,38.3799,38.4697,38.2819,38.3064,304927.0
2016-09-12 12:00:00,46.95,46.99,46.84,46.98,113855.0,38.3309,38.3636,38.2411,38.3554,113855.0
2016-09-12 12:30:00,46.98,47.15,46.92,47.03,241304.0,38.3554,38.4942,38.3064,38.3962,241304.0
2016-09-12 13:00:00,47.04,47.38,46.98,47.02,185379.0,38.4044,38.682,38.3554,38.3881,185379.0
2016-09-12 13:30:00,47.03,47.48,46.97,47.43,124670.0,38.3962,38.7636,38.3472,38.7228,124670.0
2016-09-12 14:00:00,47.44,47.78,47.44,47.63,165782.0,38.731,39.0085,38.731,38.8861,165782.0
2016-09-12 14:30:00,47.63,47.88,47.63,47.82,158140.0,38.8861,39.0902,38.8861,39.0412,158140.0
2016-09-12 15:00:00,47.83,47.89,47.67,47.71,154407.0,39.0494,39.0983,38.9187,38.9514,154407.0
2016-09-12 15:30:00,47.7,47.84,47.65,47.71,399327.0,38.9432,39.0575,38.9024,38.9514,399327.0
2016-09-13 09:30:00,46.99,47.74,46.62,46.77,252380.0,38.3636,38.9759,38.0615,38.184,252380.0
2016-09-13 10:00:00,46.79,46.89,46.47,46.53,171767.0,38.2003,38.2819,37.939,37.988,171767.0
2016-09-13 10:30:00,46.54,46.6,46.26,46.29,135634.0,37.9962,38.0452,37.7676,37.7921,135634.0
2016-09-13 11:00:00,46.3,46.36,46.13,46.15,212791.0,37.8002,37.8492,37.6614,37.6778,212791.0
2016-09-13 11:30:00,46.15,46.26,46.1,46.19,126976.0,37.6778,37.7676,37.637,37.7104,126976.0
2016-09-13 12:00:00,46.21,46.29,46.02,46.06,126645.0,37.7268,37.7921,37.5716,37.6043,126645.0
2016-09-13 12:30:00,46.06,46.15,45.92,46.04,114351.0,37.6043,37.6778,37.49,37.588,114351.0
2016-09-13 13:00:00,46.04,46.24,45.75,46.23,333632.0,37.588,37.7513,37.3512,37.7431,333632.0
2016-09-13 13:30:00,46.24,46.34,45.94,46.01,175871.0,37.7513,37.8329,37.5063,37.5635,175871.0
2016-09-13 14:00:00,45.99,46.03,45.88,45.88,177946.0,37.5471,37.5798,37.4573,37.4573,177946.0
2016-09-13 14:30:00,45.88,46.2,45.78,46.01,169364.0,37.4573,37.7186,37.3757,37.5635,169364.0
2016-09-13 15:00:00,46.0,46.22,45.89,46.17,146030.0,37.5553,37.7349,37.4655,37.6941,146030.0
2016-09-13 15:30:00,46.18,46.27,45.98,46.02,670843.0,37.7023,37.7757,37.539,37.5716,670843.0
2016-09-14 09:30:00,45.5,45.76,44.81,45.21,666872.0,37.1471,37.3594,36.5838,36.9103,666872.0
2016-09-14 10:00:00,45.23,45.56,45.22,45.41,532775.0,36.9267,37.1961,36.9185,37.0736,532775.0
2016-09-14 10:30:00,45.41,45.68,45.25,45.34,367240.0,37.0736,37.2941,36.943,37.0165,367240.0
2016-09-14 11:00:00,45.34,45.76,45.33,45.6,340314.0,37.0165,37.3594,37.0083,37.2287,340314.0
2016-09-14 11:30:00,45.61,45.65,45.49,45.6,265478.0,37.2369,37.2696,37.1389,37.2287,265478.0
2016-09-14 12:00:00,45.61,45.71,45.54,45.61,153555.0,37.2369,37.3185,37.1798,37.2369,153555.0
2016-09-14 12:30:00,45.61,45.66,45.34,45.45,172131.0,37.2369,37.2777,37.0165,37.1063,172131.0
2016-09-14 13:00:00,45.44,45.51,45.39,45.43,165957.0,37.0981,37.1553,37.0573,37.09,165957.0
2016-09-14 13:30:00,45.44,45.48,45.25,45.32,181199.0,37.0981,37.1308,36.943,37.0001,181199.0
2016-09-14 14:00:00,45.31,45.36,45.13,45.36,249457.0,36.992,37.0328,36.845,37.0328,249457.0
2016-09-14 14:30:00,45.36,45.47,45.25,45.39,254587.0,37.0328,37.1226,36.943,37.0573,254587.0
2016-09-14 15:00:00,45.39,45.41,45.19,45.19,257661.0,37.0573,37.0736,36.894,36.894,257661.0
2016-09-14 15:30:00,45.19,45.4,45.19,45.35,493212.0,36.894,37.0655,36.894,37.0246,493212.0
2016-09-15 09:30:00,45.27,45.44,44.94,45.25,275359.0,36.9593,37.0981,36.6899,36.943,275359.0
2016-09-15 10:00:00,45.25,45.64,45.12,45.51,362499.0,36.943,37.2614,36.8369,37.1553,362499.0
2016-09-15 10:30:00,45.51,45.73,45.51,45.7,223604.0,37.1553,37.3349,37.1553,37.3104,223604.0
2016-09-15 11:00:00,45.7,45.77,45.61,45.67,151756.0,37.3104,37.3675,37.2369,37.2859,151756.0
2016-09-15 11:30:00,45.68,45.85,45.62,45.78,184520.0,37.2941,37.4328,37.2451,37.3757,184520.0
2016-09-15 12:00:00,45.78,45.82,45.67,45.7,125981.0,37.3757,37.4084,37.2859,37.3104,125981.0
2016-09-15 12:30:00,45.71,45.73,45.52,45.59,113092.0,37.3185,37.3349,37.1634,37.2206,113092.0
2016-09-15 13:00:00,45.6,45.69,45.52,45.57,91830.0,37.2287,37.3022,37.1634,37.2042,91830.0
2016-09-15 13:30:00,45.6,45.72,45.58,45.72,101504.0,37.2287,37.3267,37.2124,37.3267,101504.0
2016-09-15 14:00:00,45.72,45.84,45.69,45.71,97845.0,37.3267,37.4247,37.3022,37.3185,97845.0
2016-09-15 14:30:00,45.71,45.72,45.6,45.7,111948.0,37.3185,37.3267,37.2287,37.3104,111948.0
2016-09-15 15:00:00,45.7,45.77,45.6,45.69,260253.0,37.3104,37.3675,37.2287,37.3022,260253.0
2016-09-15 15:30:00,45.7,45.76,45.57,45.62,492319.0,37.3104,37.3594,37.2042,37.2451,492319.0
2016-09-16 09:30:00,45.56,45.93,45.18,45.89,459743.0,37.1961,37.4982,36.8858,37.4655,459743.0
2016-09-16 10:00:00,45.86,46.08,45.7,46.01,290565.0,37.441,37.6206,37.3104,37.5635,290565.0
2016-09-16 10:30:00,46.0,46.12,45.78,45.78,222735.0,37.5553,37.6533,37.3757,37.3757,222735.0
2016-09-16 11:00:00,45.77,45.84,45.65,45.73,155548.0,37.3675,37.4247,37.2696,37.3349,155548.0
2016-09-16 11:30:00,45.72,45.79,45.66,45.71,126731.0,37.3267,37.3839,37.2777,37.3185,126731.0
2016-09-16 12:00:00,45.71,45.76,45.62,45.68,96325.0,37.3185,37.3594,37.2451,37.2941,96325.0
2016-09-16 12:30:00,45.69,45.72,45.54,45.58,94731.0,37.3022,37.3267,37.1798,37.2124,94731.0
2016-09-16 13:00:00,45.57,45.62,45.53,45.57,84710.0,37.2042,37.2451,37.1716,37.2042,84710.0
2016-09-16 13:30:00,45.57,45.6,45.49,45.56,85075.0,37.2042,37.2287,37.1389,37.1961,85075.0
2016-09-16 14:00:00,45.56,45.61,45.49,45.55,121479.0,37.1961,37.2369,37.1389,37.1879,121479.0
2016-09-16 14:30:00,45.57,45.63,45.53,45.54,119833.0,37.2042,37.2532,37.1716,37.1798,119833.0
2016-09-16 15:00:00,45.55,45.72,45.53,45.66,141368.0,37.1879,37.3267,37.1716,37.2777,141368.0
2016-09-16 15:30:00,45.66,45.8,45.65,45.74,489916.0,37.2777,37.392,37.2696,37.343,489916.0
2016-09-19 09:30:00,46.28,46.46,46.1,46.36,171296.0,37.7839,37.9309,37.637,37.8492,171296.0
2016-09-19 10:00:00,46.37,46.42,46.18,46.2,159173.0,37.8574,37.8982,37.7023,37.7186,159173.0
2016-09-19 10:30:00,46.2,46.23,46.02,46.11,102322.0,37.7186,37.7431,37.5716,37.6451,102322.0
2016-09-19 11:00:00,46.11,46.17,46.02,46.1,106680.0,37.6451,37.6941,37.5716,37.637,106680.0
2016-09-19 11:30:00,46.1,46.2,46.08,46.15,135760.0,37.637,37.7186,37.6206,37.6778,135760.0
2016-09-19 12:00:00,46.14,46.18,45.91,46.03,140339.0,37.6696,37.7023,37.4818,37.5798,140339.0
2016-09-19 12:30:00,46.03,46.05,45.88,45.88,93372.0,37.5798,37.5961,37.4573,37.4573,93372.0
2016-09-19 13:00:00,45.87,45.96,45.83,45.94,106004.0,37.4492,37.5227,37.4165,37.5063,106004.0
2016-09-19 13:30:00,45.94,46.03,45.82,45.96,144972.0,37.5063,37.5798,37.4084,37.5227,144972.0
2016-09-19 14:00:00,45.96,46.02,45.91,45.93,139549.0,37.5227,37.5716,37.4818,37.4982,139549.0
2016-09-19 14:30:00,45.93,46.07,45.93,46.02,124060.0,37.4982,37.6125,37.4982,37.5716,124060.0
2016-09-19 15:00:00,46.02,46.08,45.89,45.91,181834.0,37.5716,37.6206,37.4655,37.4818,181834.0
2016-09-19 15:30:00,45.92,46.04,45.87,45.99,319046.0,37.49,37.588,37.4492,37.5471,319046.0
2016-09-20 09:30:00,46.18,46.36,45.93,46.19,212852.0,37.7023,37.8492,37.4982,37.7104,212852.0
2016-09-20 10:00:00,46.19,46.26,46.02,46.22,84196.0,37.7104,37.7676,37.5716,37.7349,84196.0
2016-09-20 10:30:00,46.2,46.28,46.13,46.13,119206.0,37.7186,37.7839,37.6614,37.6614,119206.0
2016-09-20 11:00:00,46.13,46.34,46.12,46.26,88276.0,37.6614,37.8329,37.6533,37.7676,88276.0
2016-09-20 11:30:00,46.26,46.28,46.13,46.17,76059.0,37.7676,37.7839,37.6614,37.6941,76059.0
2016-09-20 12:00:00,46.17,46.19,46.06,46.11,106110.0,37.6941,37.7104,37.6043,37.6451,106110.0
2016-09-20 12:30:00,46.11,46.12,45.91,45.94,137897.0,37.6451,37.6533,37.4818,37.5063,137897.0
2016-09-20 13:00:00,45.94,46.01,45.9,45.98,71523.0,37.5063,37.5635,37.4737,37.539,71523.0
2016-09-20 13:30:00,45.98,46.11,45.97,46.08,120977.0,37.539,37.6451,37.5308,37.6206,120977.0
2016-09-20 14:00:00,46.09,46.21,46.06,46.2,242946.0,37.6288,37.7268,37.6043,37.7186,242946.0
2016-09-20 14:30:00,46.19,46.27,46.17,46.27,103824.0,37.7104,37.7757,37.6941,37.7757,103824.0
2016-09-20 15:00:00,46.27,46.36,46.24,46.32,154135.0,37.7757,37.8492,37.7513,37.8166,154135.0
2016-09-20 15:30:00,46.32,46.33,46.17,46.17,623128.0,37.8166,37.8247,37.6941,37.6941,623128.0
2016-09-21 09:30:00,46.5,46.9,46.5,46.87,153097.0,37.9635,38.2901,37.9635,38.2656,153097.0
2016-09-21 10:00:00,46.88,47.07,46.82,47.0,262315.0,38.2738,38.4289,38.2248,38.3717,262315.0
2016-09-21 10:30:00,47.0,47.43,46.99,47.38,524605.0,38.3717,38.7228,38.3636,38.682,524605.0
2016-09-21 11:00:00,47.39,47.52,47.33,47.49,251526.0,38.6901,38.7963,38.6411,38.7718,251526.0
2016-09-21 11:30:00,47.49,47.49,47.25,47.32,183615.0,38.7718,38.7718,38.5758,38.633,183615.0
2016-09-21 12:00:00,47.33,47.33,47.08,47.14,186172.0,38.6411,38.6411,38.437,38.486,186172.0
2016-09-21 12:30:00,47.15,47.25,47.04,47.24,160682.0,38.4942,38.5758,38.4044,38.5677,160682.0
2016-09-21 13:00:00,47.25,47.28,47.08,47.12,99720.0,38.5758,38.6003,38.437,38.4697,99720.0
2016-09-21 13:30:00,47.12,47.29,47.09,47.12,123777.0,38.4697,38.6085,38.4452,38.4697,123777.0
2016-09-21 14:00:00,47.06,47.69,47.06,47.4,296787.0,38.4207,38.9351,38.4207,38.6983,296787.0
2016-09-21 14:30:00,47.4,47.55,47.3,47.55,219343.0,38.6983,38.8208,38.6167,38.8208,219343.0
2016-09-21 15:00:00,47.55,47.74,47.5,47.67,197166.0,38.8208,38.9759,38.7799,38.9187,197166.0
2016-09-21 15:30:00,47.67,47.9,47.67,47.85,422747.0,38.9187,39.1065,38.9187,39.0657,422747.0
2016-09-22 09:30:00,48.65,48.92,48.23,48.47,317004.0,39.7188,39.9393,39.3759,39.5719,317004.0
2016-09-22 10:00:00,48.49,48.57,48.17,48.2,203103.0,39.5882,39.6535,39.3269,39.3514,203103.0
2016-09-22 10:30:00,48.2,48.34,48.14,48.29,194220.0,39.3514,39.4657,39.3024,39.4249,194220.0
2016-09-22 11:00:00,48.29,48.31,48.08,48.09,118716.0,39.4249,39.4412,39.2535,39.2616,118716.0
2016-09-22 11:30:00,48.1,48.21,48.04,48.08,93008.0,39.2698,39.3596,39.2208,39.2535,93008.0
2016-09-22 12:00:00,48.09,48.17,48.01,48.05,126761.0,39.2616,39.3269,39.1963,39.229,126761.0
2016-09-22 12:30:00,48.05,48.14,48.02,48.14,113083.0,39.229,39.3024,39.2045,39.3024,113083.0
2016-09-22 13:00:00,48.15,48.2,48.06,48.09,85461.0,39.3106,39.3514,39.2371,39.2616,85461.0
2016-09-22 13:30:00,48.09,48.2,48.04,48.08,71318.0,39.2616,39.3514,39.2208,39.2535,71318.0
2016-09-22 14:00:00,48.07,48.12,47.88,47.92,91152.0,39.2453,39.2861,39.0902,39.1228,91152.0
2016-09-22 14:30:00,47.91,47.99,47.81,47.94,82105.0,39.1147,39.18,39.033,39.1392,82105.0
2016-09-22 15:00:00,47.95,47.99,47.91,47.92,95294.0,39.1473,39.18,39.1147,39.1228,95294.0
2016-09-22 15:30:00,47.92,48.01,47.83,47.87,274340.0,39.1228,39.1963,39.0494,39.082,274340.0
2016-09-23 09:30:00,47.62,48.36,47.57,48.32,670777.0,38.8779,39.4821,38.8371,39.4494,670777.0
2016-09-23 10:00:00,48.32,48.64,48.28,48.56,214585.0,39.4494,39.7107,39.4167,39.6453,214585.0
2016-09-23 10:30:00,48.56,48.57,48.35,48.57,207804.0,39.6453,39.6535,39.4739,39.6535,207804.0
2016-09-23 11:00:00,48.55,48.77,48.47,48.49,330289.0,39.6372,39.8168,39.5719,39.5882,330289.0
2016-09-23 11:30:00,48.5,48.65,48.48,48.51,165620.0,39.5964,39.7188,39.58,39.6045,165620.0
2016-09-23 12:00:00,48.52,48.52,48.39,48.45,107202.0,39.6127,39.6127,39.5066,39.5555,107202.0
2016-09-23 12:30:00,48.45,48.5,48.37,48.43,76948.0,39.5555,39.5964,39.4902,39.5392,76948.0
2016-09-23 13:00:00,48.43,48.44,48.2,48.32,84276.0,39.5392,39.5474,39.3514,39.4494,84276.0
2016-09-23 13:30:00,48.33,48.51,48.33,48.5,207673.0,39.4576,39.6045,39.4576,39.5964,207673.0
2016-09-23 14:00:00,48.49,48.64,48.45,48.55,532321.0,39.5882,39.7107,39.5555,39.6372,532321.0
2016-09-23 14:30:00,48.55,48.71,48.54,48.68,214194.0,39.6372,39.7678,39.629,39.7433,214194.0
2016-09-23 15:00:00,48.68,48.9,48.66,48.9,575637.0,39.7433,39.9229,39.727,39.9229,575637.0
2016-09-23 15:30:00,48.89,49.01,48.76,48.82,1359505.0,39.9148,40.0127,39.8086,39.8576,1359505.0
2016-09-26 09:30:00,48.66,48.78,48.43,48.59,252545.0,39.727,39.825,39.5392,39.6698,252545.0
2016-09-26 10:00:00,48.57,48.85,48.57,48.71,96725.0,39.6535,39.8821,39.6535,39.7678,96725.0
2016-09-26 10:30:00,48.72,48.94,48.71,48.92,173881.0,39.776,39.9556,39.7678,39.9393,173881.0
2016-09-26 11:00:00,48.93,49.08,48.85,48.89,214337.0,39.9474,40.0699,39.8821,39.9148,214337.0
2016-09-26 11:30:00,48.88,49.0,48.75,48.85,233933.0,39.9066,40.0046,39.8005,39.8821,233933.0
2016-09-26 12:00:00,48.84,48.99,48.73,48.93,259563.0,39.8739,39.9964,39.7841,39.9474,259563.0
2016-09-26 12:30:00,48.93,49.07,48.87,49.01,286977.0,39.9474,40.0617,39.8984,40.0127,286977.0
2016-09-26 13:00:00,49.0,49.06,48.98,49.01,199433.0,40.0046,40.0536,39.9882,40.0127,199433.0
2016-09-26 13:30:00,49.0,49.12,48.98,49.04,318475.0,40.0046,40.1025,39.9882,40.0372,318475.0
2016-09-26 14:00:00,49.04,49.08,49.0,49.03,134299.0,40.0372,40.0699,40.0046,40.0291,134299.0
2016-09-26 14:30:00,49.03,49.1,48.86,49.05,350567.0,40.0291,40.0862,39.8903,40.0454,350567.0
2016-09-26 15:00:00,49.06,49.19,49.02,49.16,275335.0,40.0536,40.1597,40.0209,40.1352,275335.0
2016-09-26 15:30:00,49.16,49.17,48.88,48.93,438627.0,40.1352,40.1434,39.9066,39.9474,438627.0
2016-09-27 09:30:00,48.63,48.93,48.35,48.9,208986.0,39.7025,39.9474,39.4739,39.9229,208986.0
2016-09-27 10:00:00,48.88,49.04,48.87,48.89,115414.0,39.9066,40.0372,39.8984,39.9148,115414.0
2016-09-27 10:30:00,48.89,48.97,48.78,48.81,173716.0,39.9148,39.9801,39.825,39.8494,173716.0
2016-09-27 11:00:00,48.81,48.82,48.58,48.71,121644.0,39.8494,39.8576,39.6617,39.7678,121644.0
2016-09-27 11:30:00,48.71,48.83,48.67,48.75,114377.0,39.7678,39.8658,39.7352,39.8005,114377.0
2016-09-27 12:00:00,48.75,49.04,48.7,48.98,105773.0,39.8005,40.0372,39.7596,39.9882,105773.0
2016-09-27 12:30:00,48.99,49.16,48.94,49.16,95838.0,39.9964,40.1352,39.9556,40.1352,95838.0
2016-09-27 13:00:00,49.15,49.18,49.04,49.12,84589.0,40.127,40.1515,40.0372,40.1025,84589.0
2016-09-27 13:30:00,49.12,49.15,48.99,49.06,98488.0,40.1025,40.127,39.9964,40.0536,98488.0
2016-09-27 14:00:00,49.07,49.13,49.01,49.1,93500.0,40.0617,40.1107,40.0127,40.0862,93500.0
2016-09-27 14:30:00,49.09,49.11,49.03,49.09,89142.0,40.078,40.0944,40.0291,40.078,89142.0
2016-09-27 15:00:00,49.09,49.14,49.06,49.1,111516.0,40.078,40.1189,40.0536,40.0862,111516.0
2016-09-27 15:30:00,49.09,49.11,49.04,49.07,408156.0,40.078,40.0944,40.0372,40.0617,408156.0
2016-09-28 09:30:00,49.07,49.42,49.07,49.31,191172.0,40.3638,40.6517,40.3638,40.5612,191172.0
2016-09-28 10:00:00,49.33,49.51,49.29,49.49,180354.0,40.5777,40.7257,40.5448,40.7093,180354.0
2016-09-28 10:30:00,49.49,49.56,49.12,49.19,115553.0,40.7093,40.7669,40.4049,40.4625,115553.0
2016-09-28 11:00:00,49.19,49.22,48.93,49.18,113124.0,40.4625,40.4872,40.2487,40.4543,113124.0
2016-09-28 11:30:00,49.18,49.27,49.06,49.22,61831.0,40.4543,40.5283,40.3556,40.4872,61831.0
2016-09-28 12:00:00,49.22,49.27,49.09,49.23,121955.0,40.4872,40.5283,40.3803,40.4954,121955.0
2016-09-28 12:30:00,49.24,49.27,49.14,49.2,59312.0,40.5037,40.5283,40.4214,40.4707,59312.0
2016-09-28 13:00:00,49.2,49.24,49.13,49.21,45155.0,40.4707,40.5037,40.4132,40.479,45155.0
2016-09-28 13:30:00,49.22,49.29,49.22,49.25,55768.0,40.4872,40.5448,40.4872,40.5119,55768.0
2016-09-28 14:00:00,49.26,49.68,49.24,49.63,135886.0,40.5201,40.8656,40.5037,40.8245,135886.0
2016-09-28 14:30:00,49.63,49.72,49.55,49.59,125546.0,40.8245,40.8985,40.7586,40.7916,125546.0
2016-09-28 15:00:00,49.58,49.62,49.51,49.56,96656.0,40.7833,40.8162,40.7257,40.7669,96656.0
2016-09-28 15:30:00,49.56,49.76,49.53,49.71,351012.0,40.7669,40.9314,40.7422,40.8903,351012.0
2016-09-29 09:30:00,49.67,49.9,49.51,49.84,142577.0,40.8574,41.0466,40.7257,40.9972,142577.0
2016-09-29 10:00:00,49.85,49.97,49.69,49.73,132825.0,41.0054,41.1041,40.8738,40.9067,132825.0
2016-09-29 10:30:00,49.76,49.8,49.58,49.66,158437.0,40.9314,40.9643,40.7833,40.8491,158437.0
2016-09-29 11:00:00,49.67,49.69,49.49,49.65,129448.0,40.8574,40.8738,40.7093,40.8409,129448.0
2016-09-29 11:30:00,49.65,49.73,49.56,49.67,103973.0,40.8409,40.9067,40.7669,40.8574,103973.0
2016-09-29 12:00:00,49.68,49.71,49.58,49.67,81760.0,40.8656,40.8903,40.7833,40.8574,81760.0
2016-09-29 12:30:00,49.67,49.71,49.19,49.27,113942.0,40.8574,40.8903,40.4625,40.5283,113942.0
2016-09-29 13:00:00,49.27,49.32,49.05,49.07,132380.0,40.5283,40.5695,40.3474,40.3638,132380.0
2016-09-29 13:30:00,49.07,49.07,48.62,48.74,159034.0,40.3638,40.3638,39.9937,40.0924,159034.0
2016-09-29 14:00:00,48.74,49.18,48.7,49.17,74140.0,40.0924,40.4543,40.0595,40.4461,74140.0
2016-09-29 14:30:00,49.16,49.23,49.06,49.08,55541.0,40.4378,40.4954,40.3556,40.372,55541.0
2016-09-29 15:00:00,49.07,49.08,48.9,49.02,70094.0,40.3638,40.372,40.224,40.3227,70094.0
2016-09-29 15:30:00,49.03,49.11,48.85,48.86,296714.0,40.3309,40.3967,40.1828,40.1911,296714.0
2016-09-30 09:30:00,49.02,49.34,48.72,48.98,272575.0,40.3227,40.5859,40.0759,40.2898,272575.0
2016-09-30 10:00:00,48.99,49.38,48.9,49.38,171726.0,40.298,40.6188,40.224,40.6188,171726.0
2016-09-30 10:30:00,49.38,49.45,49.29,49.43,218430.0,40.6188,40.6764,40.5448,40.6599,218430.0
2016-09-30 11:00:00,49.42,49.67,49.39,49.58,133165.0,40.6517,40.8574,40.627,40.7833,133165.0
2016-09-30 11:30:00,49.58,49.6,49.38,49.4,98280.0,40.7833,40.7998,40.6188,40.6353,98280.0
2016-09-30 12:00:00,49.4,49.42,49.26,49.33,96902.0,40.6353,40.6517,40.5201,40.5777,96902.0
2016-09-30 12:30:00,49.33,49.52,49.31,49.4,130813.0,40.5777,40.734,40.5612,40.6353,130813.0
2016-09-30 13:00:00,49.4,49.5,49.4,49.42,72250.0,40.6353,40.7175,40.6353,40.6517,72250.0
2016-09-30 13:30:00,49.42,49.59,49.39,49.58,111334.0,40.6517,40.7916,40.627,40.7833,111334.0
2016-09-30 14:00:00,49.58,49.62,49.52,49.54,101958.0,40.7833,40.8162,40.734,40.7504,101958.0
2016-09-30 14:30:00,49.54,49.64,49.54,49.61,80719.0,40.7504,40.8327,40.7504,40.808,80719.0
2016-09-30 15:00:00,49.6,49.73,49.59,49.68,135615.0,40.7998,40.9067,40.7916,40.8656,135615.0
2016-09-30 15:30:00,49.69,49.71,49.44,49.44,384780.0,40.8738,40.8903,40.6682,40.6682,384780.0
2016-10-03 09:30:00,49.25,49.41,48.84,49.11,133980.0,40.5119,40.6435,40.1746,40.3967,133980.0
2016-10-03 10:00:00,49.12,49.21,48.88,48.97,121482.0,40.4049,40.479,40.2075,40.2816,121482.0
2016-10-03 10:30:00,48.97,49.26,48.97,49.16,99718.0,40.2816,40.5201,40.2816,40.4378,99718.0
2016-10-03 11:00:00,49.17,49.17,48.92,48.95,104469.0,40.4461,40.4461,40.2404,40.2651,104469.0
2016-10-03 11:30:00,48.94,48.98,48.79,48.84,97984.0,40.2569,40.2898,40.1335,40.1746,97984.0
2016-10-03 12:00:00,48.85,48.93,48.63,48.71,163849.0,40.1828,40.2487,40.0019,40.0677,163849.0
2016-10-03 12:30:00,48.71,48.85,48.63,48.85,127032.0,40.0677,40.1828,40.0019,40.1828,127032.0
2016-10-03 13:00:00,48.85,48.85,48.69,48.74,102834.0,40.1828,40.1828,40.0512,40.0924,102834.0
2016-10-03 13:30:00,48.75,48.87,48.73,48.82,146680.0,40.1006,40.1993,40.0841,40.1582,146680.0
2016-10-03 14:00:00,48.81,48.81,48.61,48.64,112828.0,40.1499,40.1499,39.9854,40.0101,112828.0
2016-10-03 14:30:00,48.65,48.68,48.54,48.58,103819.0,40.0183,40.043,39.9278,39.9608,103819.0
2016-10-03 15:00:00,48.59,48.65,48.56,48.63,125980.0,39.969,40.0183,39.9443,40.0019,125980.0
2016-10-03 15:30:00,48.62,48.85,48.62,48.8,646067.0,39.9937,40.1828,39.9937,40.1417,646067.0
2016-10-04 09:30:00,48.84,48.84,48.07,48.56,153783.0,40.1746,40.1746,39.5412,39.9443,153783.0
2016-10-04 10:00:00,48.56,48.57,48.22,48.49,140614.0,39.9443,39.9525,39.6646,39.8867,140614.0
2016-10-04 10:30:00,48.49,48.59,48.25,48.27,113032.0,39.8867,39.969,39.6893,39.7058,113032.0
2016-10-04 11:00:00,48.27,48.31,47.9,48.04,135659.0,39.7058,39.7387,39.4014,39.5166,135659.0
2016-10-04 11:30:00,48.08,48.2,47.95,48.04,167807.0,39.5495,39.6482,39.4425,39.5166,167807.0
2016-10-04 12:00:00,48.03,48.24,47.99,48.18,87652.0,39.5083,39.6811,39.4754,39.6317,87652.0
2016-10-04 12:30:00,48.18,48.28,48.02,48.02,77617.0,39.6317,39.714,39.5001,39.5001,77617.0
2016-10-04 13:00:00,48.01,48.08,47.75,47.83,77523.0,39.4919,39.5495,39.278,39.3438,77523.0
2016-10-04 13:30:00,47.83,47.84,47.64,47.66,94860.0,39.3438,39.352,39.1875,39.204,94860.0
2016-10-04 14:00:00,47.66,47.81,47.65,47.73,89691.0,39.204,39.3274,39.1958,39.2616,89691.0
2016-10-04 14:30:00,47.72,47.81,47.55,47.57,70134.0,39.2533,39.3274,39.1135,39.1299,70134.0
2016-10-04 15:00:00,47.55,47.8,47.54,47.78,106309.0,39.1135,39.3191,39.1053,39.3027,106309.0
2016-10-04 15:30:00,47.79,47.84,47.62,47.64,463874.0,39.3109,39.352,39.1711,39.1875,463874.0
2016-10-05 09:30:00,48.04,48.2,47.87,47.96,126656.0,39.5166,39.6482,39.3767,39.4508,126656.0
2016-10-05 10:00:00,47.96,47.98,47.67,47.8,156964.0,39.4508,39.4672,39.2122,39.3191,156964.0
2016-10-05 10:30:00,47.81,48.03,47.72,48.01,209140.0,39.3274,39.5083,39.2533,39.4919,209140.0
2016-10-05 11:00:00,48.01,48.09,47.88,47.94,139093.0,39.4919,39.5577,39.3849,39.4343,139093.0
2016-10-05 11:30:00,47.95,47.99,47.88,47.91,69742.0,39.4425,39.4754,39.3849,39.4096,69742.0
2016-10-05 12:00:00,47.9,48.15,47.89,48.15,103851.0,39.4014,39.607,39.3932,39.607,103851.0
2016-10-05 12:30:00,48.15,48.17,48.03,48.11,86904.0,39.607,39.6235,39.5083,39.5741,86904.0
2016-10-05 13:00:00,48.11,48.15,48.06,48.11,105856.0,39.5741,39.607,39.533,39.5741,105856.0
2016-10-05 13:30:00,48.11,48.14,48.06,48.09,90137.0,39.5741,39.5988,39.533,39.5577,90137.0
2016-10-05 14:00:00,48.09,48.09,48.01,48.01,108307.0,39.5577,39.5577,39.4919,39.4919,108307.0
2016-10-05 14:30:00,48.02,48.1,47.97,48.07,151277.0,39.5001,39.5659,39.459,39.5412,151277.0
2016-10-05 15:00:00,48.07,48.12,47.98,47.99,104701.0,39.5412,39.5824,39.4672,39.4754,104701.0
2016-10-05 15:30:00,47.99,48.09,47.98,48.04,371216.0,39.4754,39.5577,39.4672,39.5166,371216.0
2016-10-06 09:30:00,47.88,48.21,47.73,48.12,126615.0,39.3849,39.6564,39.2616,39.5824,126615.0
2016-10-06 10:00:00,48.12,48.16,47.86,48.0,166374.0,39.5824,39.6153,39.3685,39.4837,166374.0
2016-10-06 10:30:00,47.99,48.1,47.94,48.04,170218.0,39.4754,39.5659,39.4343,39.5166,170218.0
2016-10-06 11:00:00,48.04,48.11,47.98,48.04,98716.0,39.5166,39.5741,39.4672,39.5166,98716.0
2016-10-06 11:30:00,48.06,48.17,47.99,48.07,119025.0,39.533,39.6235,39.4754,39.5412,119025.0
2016-10-06 12:00:00,48.07,48.19,48.04,48.14,155050.0,39.5412,39.6399,39.5166,39.5988,155050.0
2016-10-06 12:30:00,48.14,48.18,48.06,48.06,94819.0,39.5988,39.6317,39.533,39.533,94819.0
2016-10-06 13:00:00,48.07,48.17,48.05,48.08,62899.0,39.5412,39.6235,39.5248,39.5495,62899.0
2016-10-06 13:30:00,48.08,48.14,48.04,48.06,75733.0,39.5495,39.5988,39.5166,39.533,75733.0
2016-10-06 14:00:00,48.06,48.07,47.99,48.02,75668.0,39.533,39.5412,39.4754,39.5001,75668.0
2016-10-06 14:30:00,48.03,48.06,47.95,47.98,66620.0,39.5083,39.533,39.4425,39.4672,66620.0
2016-10-06 15:00:00,47.98,48.05,47.93,47.98,84019.0,39.4672,39.5248,39.4261,39.4672,84019.0
2016-10-06 15:30:00,47.97,48.08,47.94,47.96,360484.0,39.459,39.5495,39.4343,39.4508,360484.0
2016-10-07 09:30:00,48.21,48.39,47.38,47.43,248214.0,39.6564,39.8045,38.9737,39.0148,248214.0
2016-10-07 10:00:00,47.44,47.47,47.24,47.3,278108.0,39.023,39.0477,38.8585,38.9079,278108.0
2016-10-07 10:30:00,47.3,47.31,47.11,47.18,108124.0,38.9079,38.9161,38.7516,38.8091,108124.0
2016-10-07 11:00:00,47.17,47.19,47.07,47.14,103493.0,38.8009,38.8174,38.7187,38.7762,103493.0
2016-10-07 11:30:00,47.14,47.18,46.82,46.99,136408.0,38.7762,38.8091,38.513,38.6529,136408.0
2016-10-07 12:00:00,46.99,47.07,46.88,47.0,93144.0,38.6529,38.7187,38.5624,38.6611,93144.0
2016-10-07 12:30:00,46.99,47.12,46.9,47.12,75220.0,38.6529,38.7598,38.5788,38.7598,75220.0
2016-10-07 13:00:00,47.11,47.23,47.03,47.21,113169.0,38.7516,38.8503,38.6858,38.8338,113169.0
2016-10-07 13:30:00,47.2,47.45,47.2,47.39,145522.0,38.8256,39.0312,38.8256,38.9819,145522.0
2016-10-07 14:00:00,47.39,47.41,47.32,47.34,109869.0,38.9819,38.9983,38.9243,38.9408,109869.0
2016-10-07 14:30:00,47.34,47.48,47.34,47.42,132203.0,38.9408,39.0559,38.9408,39.0066,132203.0
2016-10-07 15:00:00,47.43,47.5,47.42,47.5,113639.0,39.0148,39.0724,39.0066,39.0724,113639.0
2016-10-07 15:30:00,47.5,47.5,47.37,47.37,314582.0,39.0724,39.0724,38.9654,38.9654,314582.0
2016-10-10 09:30:00,47.7,48.33,47.7,48.05,127963.0,39.2369,39.7551,39.2369,39.5248,127963.0
2016-10-10 10:00:00,48.05,48.17,47.98,48.04,80769.0,39.5248,39.6235,39.4672,39.5166,80769.0
2016-10-10 10:30:00,48.05,48.12,48.01,48.02,78714.0,39.5248,39.5824,39.4919,39.5001,78714.0
2016-10-10 11:00:00,48.03,48.07,47.96,47.98,98814.0,39.5083,39.5412,39.4508,39.4672,98814.0
2016-10-10 11:30:00,47.98,47.99,47.86,47.88,52407.0,39.4672,39.4754,39.3685,39.3849,52407.0
2016-10-10 12:00:00,47.89,47.89,47.64,47.73,47362.0,39.3932,39.3932,39.1875,39.2616,47362.0
2016-10-10 12:30:00,47.75,47.77,47.66,47.74,37435.0,39.278,39.2945,39.204,39.2698,37435.0
2016-10-10 13:00:00,47.75,47.84,47.73,47.79,63972.0,39.278,39.352,39.2616,39.3109,63972.0
2016-10-10 13:30:00,47.79,47.92,47.78,47.88,96776.0,39.3109,39.4179,39.3027,39.3849,96776.0
2016-10-10 14:00:00,47.88,47.92,47.84,47.88,72736.0,39.3849,39.4179,39.352,39.3849,72736.0
2016-10-10 14:30:00,47.87,47.93,47.82,47.87,112369.0,39.3767,39.4261,39.3356,39.3767,112369.0
2016-10-10 15:00:00,47.86,47.89,47.78,47.84,60088.0,39.3685,39.3932,39.3027,39.352,60088.0
2016-10-10 15:30:00,47.84,47.84,47.7,47.74,212503.0,39.352,39.352,39.2369,39.2698,212503.0
2016-10-11 09:30:00,47.43,47.58,47.27,47.32,109756.0,39.0148,39.1382,38.8832,38.9243,109756.0
2016-10-11 10:00:00,47.34,47.6,47.3,47.51,101580.0,38.9408,39.1546,38.9079,39.0806,101580.0
2016-10-11 10:30:00,47.51,47.78,47.5,47.71,143328.0,39.0806,39.3027,39.0724,39.2451,143328.0
2016-10-11 11:00:00,47.71,47.94,47.63,47.84,161259.0,39.2451,39.4343,39.1793,39.352,161259.0
2016-10-11 11:30:00,47.84,48.04,47.82,48.01,128406.0,39.352,39.5166,39.3356,39.4919,128406.0
2016-10-11 12:00:00,48.01,48.04,47.88,48.0,89126.0,39.4919,39.5166,39.3849,39.4837,89126.0
2016-10-11 12:30:00,48.0,48.06,47.84,47.86,80845.0,39.4837,39.533,39.352,39.3685,80845.0
2016-10-11 13:00:00,47.85,47.89,47.64,47.66,94364.0,39.3603,39.3932,39.1875,39.204,94364.0
2016-10-11 13:30:00,47.66,47.68,47.44,47.44,110689.0,39.204,39.2204,39.023,39.023,110689.0
2016-10-11 14:00:00,47.45,47.48,47.26,47.3,188348.0,39.0312,39.0559,38.8749,38.9079,188348.0
2016-10-11 14:30:00,47.31,47.38,47.27,47.32,68952.0,38.9161,38.9737,38.8832,38.9243,68952.0
2016-10-11 15:00:00,47.32,47.48,47.24,47.4,85054.0,38.9243,39.0559,38.8585,38.9901,85054.0
2016-10-11 15:30:00,47.41,47.48,47.39,47.4,298778.0,38.9983,39.0559,38.9819,38.9901,298778.0
2016-10-12 09:30:00,47.46,47.71,47.02,47.15,283832.0,39.0395,39.2451,38.6775,38.7845,283832.0
2016-10-12 10:00:00,47.15,47.46,47.13,47.44,325712.0,38.7845,39.0395,38.768,39.023,325712.0
2016-10-12 10:30:00,47.43,47.47,47.03,47.06,234281.0,39.0148,39.0477,38.6858,38.7104,234281.0
2016-10-12 11:00:00,47.06,47.31,47.04,47.3,137141.0,38.7104,38.9161,38.694,38.9079,137141.0
2016-10-12 11:30:00,47.31,47.36,47.25,47.32,125092.0,38.9161,38.9572,38.8667,38.9243,125092.0
2016-10-12 12:00:00,47.33,47.36,47.27,47.29,189286.0,38.9325,38.9572,38.8832,38.8996,189286.0
2016-10-12 12:30:00,47.3,47.36,47.27,47.32,186394.0,38.9079,38.9572,38.8832,38.9243,186394.0
2016-10-12 13:00:00,47.32,47.36,47.25,47.35,171817.0,38.9243,38.9572,38.8667,38.949,171817.0
2016-10-12 13:30:00,47.36,47.38,47.27,47.3,254905.0,38.9572,38.9737,38.8832,38.9079,254905.0
2016-10-12 14:00:00,47.3,47.4,47.22,47.29,450648.0,38.9079,38.9901,38.842,38.8996,450648.0
2016-10-12 14:30:00,47.28,47.35,47.27,47.29,176499.0,38.8914,38.949,38.8832,38.8996,176499.0
2016-10-12 15:00:00,47.28,47.33,47.13,47.14,309804.0,38.8914,38.9325,38.768,38.7762,309804.0
2016-10-12 15:30:00,47.14,47.26,47.1,47.25,487728.0,38.7762,38.8749,38.7433,38.8667,487728.0
2016-10-13 09:30:00,46.55,46.59,45.92,46.11,354829.0,38.2909,38.3238,37.7727,37.929,354829.0
2016-10-13 10:00:00,46.11,46.14,45.9,45.99,188727.0,37.929,37.9537,37.7562,37.8303,188727.0
2016-10-13 10:30:00,45.99,46.23,45.98,46.14,150607.0,37.8303,38.0277,37.8221,37.9537,150607.0
2016-10-13 11:00:00,46.15,46.24,46.0,46.24,197936.0,37.9619,38.0359,37.8385,38.0359,197936.0
2016-10-13 11:30:00,46.24,46.36,46.15,46.18,258998.0,38.0359,38.1346,37.9619,37.9866,258998.0
2016-10-13 12:00:00,46.18,46.4,46.13,46.37,153519.0,37.9866,38.1675,37.9454,38.1429,153519.0
2016-10-13 12:30:00,46.36,46.57,46.36,46.52,183598.0,38.1346,38.3074,38.1346,38.2662,183598.0
2016-10-13 13:00:00,46.53,46.61,46.46,46.59,119761.0,38.2745,38.3403,38.2169,38.3238,119761.0
2016-10-13 13:30:00,46.59,46.69,46.52,46.69,151116.0,38.3238,38.4061,38.2662,38.4061,151116.0
2016-10-13 14:00:00,46.68,46.75,46.62,46.64,161731.0,38.3979,38.4554,38.3485,38.365,161731.0
2016-10-13 14:30:00,46.64,46.76,46.63,46.69,207100.0,38.365,38.4637,38.3567,38.4061,207100.0
2016-10-13 15:00:00,46.69,46.76,46.65,46.66,152780.0,38.4061,38.4637,38.3732,38.3814,152780.0
2016-10-13 15:30:00,46.66,46.71,46.51,46.54,420513.0,38.3814,38.4225,38.258,38.2827,420513.0
2016-10-14 09:30:00,46.88,47.23,46.85,47.12,212590.0,38.5624,38.8503,38.5377,38.7598,212590.0
2016-10-14 10:00:00,47.12,47.24,47.05,47.09,203390.0,38.7598,38.8585,38.7022,38.7351,203390.0
2016-10-14 10:30:00,47.1,47.26,47.09,47.11,155761.0,38.7433,38.8749,38.7351,38.7516,155761.0
2016-10-14 11:00:00,47.1,47.11,46.82,46.83,102056.0,38.7433,38.7516,38.513,38.5212,102056.0
2016-10-14 11:30:00,46.82,46.94,46.73,46.74,98089.0,38.513,38.6117,38.439,38.4472,98089.0
2016-10-14 12:00:00,46.73,46.91,46.72,46.9,85687.0,38.439,38.587,38.4308,38.5788,85687.0
2016-10-14 12:30:00,46.89,46.96,46.86,46.93,58191.0,38.5706,38.6282,38.5459,38.6035,58191.0
2016-10-14 13:00:00,46.92,46.99,46.88,46.92,82808.0,38.5953,38.6529,38.5624,38.5953,82808.0
2016-10-14 13:30:00,46.93,47.07,46.9,47.02,156954.0,38.6035,38.7187,38.5788,38.6775,156954.0
2016-10-14 14:00:00,47.01,47.21,46.95,47.19,102607.0,38.6693,38.8338,38.62,38.8174,102607.0
2016-10-14 14:30:00,47.19,47.19,46.97,47.0,67422.0,38.8174,38.8174,38.6364,38.6611,67422.0
2016-10-14 15:00:00,47.0,47.06,46.99,47.03,129925.0,38.6611,38.7104,38.6529,38.6858,129925.0
2016-10-14 15:30:00,47.02,47.11,46.86,46.87,273459.0,38.6775,38.7516,38.5459,38.5541,273459.0
2016-10-17 09:30:00,46.96,47.17,46.87,46.92,94044.0,38.6282,38.8009,38.5541,38.5953,94044.0
2016-10-17 10:00:00,46.93,47.18,46.92,47.16,102474.0,38.6035,38.8091,38.5953,38.7927,102474.0
2016-10-17 10:30:00,47.15,47.23,47.01,47.04,93128.0,38.7845,38.8503,38.6693,38.694,93128.0
2016-10-17 11:00:00,47.05,47.1,46.99,47.07,71592.0,38.7022,38.7433,38.6529,38.7187,71592.0
2016-10-17 11:30:00,47.07,47.22,47.06,47.22,91457.0,38.7187,38.842,38.7104,38.842,91457.0
2016-10-17 12:00:00,47.21,47.32,47.18,47.29,83954.0,38.8338,38.9243,38.8091,38.8996,83954.0
2016-10-17 12:30:00,47.29,47.35,47.27,47.28,72428.0,38.8996,38.949,38.8832,38.8914,72428.0
2016-10-17 13:00:00,47.28,47.31,47.06,47.07,101633.0,38.8914,38.9161,38.7104,38.7187,101633.0
2016-10-17 13:30:00,47.06,47.11,46.95,46.97,121891.0,38.7104,38.7516,38.62,38.6364,121891.0
2016-10-17 14:00:00,46.98,47.0,46.89,46.91,82354.0,38.6446,38.6611,38.5706,38.587,82354.0
2016-10-17 14:30:00,46.91,46.98,46.86,46.97,73481.0,38.587,38.6446,38.5459,38.6364,73481.0
2016-10-17 15:00:00,46.97,46.98,46.9,46.95,81662.0,38.6364,38.6446,38.5788,38.62,81662.0
2016-10-17 15:30:00,46.95,46.97,46.79,46.8,439971.0,38.62,38.6364,38.4883,38.4966,439971.0
2016-10-18 09:30:00,47.38,47.46,46.99,47.06,244544.0,38.9737,39.0395,38.6529,38.7104,244544.0
2016-10-18 10:00:00,47.07,47.16,46.84,46.87,130818.0,38.7187,38.7927,38.5295,38.5541,130818.0
2016-10-18 10:30:00,46.87,46.88,46.71,46.85,388810.0,38.5541,38.5624,38.4225,38.5377,388810.0
2016-10-18 11:00:00,46.84,46.94,46.8,46.9,221024.0,38.5295,38.6117,38.4966,38.5788,221024.0
2016-10-18 11:30:00,46.9,46.91,46.81,46.9,132172.0,38.5788,38.587,38.5048,38.5788,132172.0
2016-10-18 12:00:00,46.9,47.19,46.88,47.15,196374.0,38.5788,38.8174,38.5624,38.7845,196374.0
2016-10-18 12:30:00,47.15,47.16,47.08,47.11,84661.0,38.7845,38.7927,38.7269,38.7516,84661.0
2016-10-18 13:00:00,47.11,47.15,46.99,47.14,108749.0,38.7516,38.7845,38.6529,38.7762,108749.0
2016-10-18 13:30:00,47.13,47.27,47.11,47.25,79818.0,38.768,38.8832,38.7516,38.8667,79818.0
2016-10-18 14:00:00,47.24,47.38,47.23,47.38,87875.0,38.8585,38.9737,38.8503,38.9737,87875.0
2016-10-18 14:30:00,47.38,47.41,47.31,47.39,126807.0,38.9737,38.9983,38.9161,38.9819,126807.0
2016-10-18 15:00:00,47.4,47.4,47.31,47.33,124898.0,38.9901,38.9901,38.9161,38.9325,124898.0
2016-10-18 15:30:00,47.33,47.36,47.14,47.16,661456.0,38.9325,38.9572,38.7762,38.7927,661456.0
2016-10-19 09:30:00,47.37,47.83,47.37,47.58,244655.0,38.9654,39.3438,38.9654,39.1382,244655.0
2016-10-19 10:00:00,47.58,47.59,47.29,47.46,129208.0,39.1382,39.1464,38.8996,39.0395,129208.0
2016-10-19 10:30:00,47.47,47.65,47.41,47.57,143875.0,39.0477,39.1958,38.9983,39.1299,143875.0
2016-10-19 11:00:00,47.57,47.81,47.57,47.78,154052.0,39.1299,39.3274,39.1299,39.3027,154052.0
2016-10-19 11:30:00,47.81,48.14,47.81,48.14,167586.0,39.3274,39.5988,39.3274,39.5988,167586.0
2016-10-19 12:00:00,48.14,48.23,48.05,48.08,155516.0,39.5988,39.6728,39.5248,39.5495,155516.0
2016-10-19 12:30:00,48.08,48.09,47.87,47.94,118564.0,39.5495,39.5577,39.3767,39.4343,118564.0
2016-10-19 13:00:00,47.94,48.09,47.9,48.02,97298.0,39.4343,39.5577,39.4014,39.5001,97298.0
2016-10-19 13:30:00,48.03,48.04,47.89,47.94,109661.0,39.5083,39.5166,39.3932,39.4343,109661.0
2016-10-19 14:00:00,47.94,47.99,47.84,47.87,188705.0,39.4343,39.4754,39.352,39.3767,188705.0
2016-10-19 14:30:00,47.87,47.92,47.83,47.88,141505.0,39.3767,39.4179,39.3438,39.3849,141505.0
2016-10-19 15:00:00,47.89,47.95,47.88,47.88,328295.0,39.3932,39.4425,39.3849,39.3849,328295.0
2016-10-19 15:30:00,47.88,48.08,47.88,48.03,572794.0,39.3849,39.5495,39.3849,39.5083,572794.0
2016-10-20 09:30:00,47.68,47.68,45.3,46.44,656499.0,39.2204,39.2204,37.2627,38.2004,656499.0
2016-10-20 10:00:00,46.4,46.64,46.3,46.44,284227.0,38.1675,38.365,38.0853,38.2004,284227.0
2016-10-20 10:30:00,46.44,47.27,46.36,47.27,482684.0,38.2004,38.8832,38.1346,38.8832,482684.0
2016-10-20 11:00:00,47.27,48.35,47.16,48.2,696474.0,38.8832,39.7716,38.7927,39.6482,696474.0
2016-10-20 11:30:00,48.21,48.89,48.1,48.79,641154.0,39.6564,40.2157,39.5659,40.1335,641154.0
2016-10-20 12:00:00,48.79,48.84,48.09,48.17,258249.0,40.1335,40.1746,39.5577,39.6235,258249.0
2016-10-20 12:30:00,48.17,48.28,47.81,47.84,303645.0,39.6235,39.714,39.3274,39.352,303645.0
2016-10-20 13:00:00,47.84,48.45,47.79,48.3,183634.0,39.352,39.8538,39.3109,39.7304,183634.0
2016-10-20 13:30:00,48.31,48.37,48.1,48.34,190226.0,39.7387,39.788,39.5659,39.7633,190226.0
2016-10-20 14:00:00,48.33,48.35,48.0,48.11,203726.0,39.7551,39.7716,39.4837,39.5741,203726.0
2016-10-20 14:30:00,48.12,48.33,48.1,48.33,324869.0,39.5824,39.7551,39.5659,39.7551,324869.0
2016-10-20 15:00:00,48.32,48.57,48.26,48.51,358139.0,39.7469,39.9525,39.6975,39.9032,358139.0
2016-10-20 15:30:00,48.52,48.52,48.29,48.37,597679.0,39.9114,39.9114,39.7222,39.788,597679.0
2016-10-21 09:30:00,47.92,48.03,47.31,47.4,378066.0,39.4179,39.5083,38.9161,38.9901,378066.0
2016-10-21 10:00:00,47.4,48.0,47.3,47.89,439413.0,38.9901,39.4837,38.9079,39.3932,439413.0
2016-10-21 10:30:00,47.89,48.18,47.8,48.17,364564.0,39.3932,39.6317,39.3191,39.6235,364564.0
2016-10-21 11:00:00,48.16,48.21,47.93,47.95,438407.0,39.6153,39.6564,39.4261,39.4425,438407.0
2016-10-21 11:30:00,47.95,47.96,47.73,47.81,138844.0,39.4425,39.4508,39.2616,39.3274,138844.0
2016-10-21 12:00:00,47.82,47.9,47.76,47.83,79846.0,39.3356,39.4014,39.2862,39.3438,79846.0
2016-10-21 12:30:00,47.83,47.87,47.74,47.77,71504.0,39.3438,39.3767,39.2698,39.2945,71504.0
2016-10-21 13:00:00,47.79,47.79,47.64,47.64,90598.0,39.3109,39.3109,39.1875,39.1875,90598.0
2016-10-21 13:30:00,47.64,47.81,47.55,47.77,102926.0,39.1875,39.3274,39.1135,39.2945,102926.0
2016-10-21 14:00:00,47.77,47.78,47.68,47.77,72203.0,39.2945,39.3027,39.2204,39.2945,72203.0
2016-10-21 14:30:00,47.75,47.77,47.61,47.7,98929.0,39.278,39.2945,39.1629,39.2369,98929.0
2016-10-21 15:00:00,47.7,47.72,47.61,47.7,112284.0,39.2369,39.2533,39.1629,39.2369,112284.0
2016-10-21 15:30:00,47.7,47.96,47.7,47.86,713148.0,39.2369,39.4508,39.2369,39.3685,713148.0
2016-10-24 09:30:00,48.31,48.32,47.87,48.07,161345.0,39.7387,39.7469,39.3767,39.5412,161345.0
2016-10-24 10:00:00,48.07,48.09,47.7,47.75,121788.0,39.5412,39.5577,39.2369,39.278,121788.0
2016-10-24 10:30:00,47.76,47.92,47.74,47.86,93776.0,39.2862,39.4179,39.2698,39.3685,93776.0
2016-10-24 11:00:00,47.85,47.96,47.82,47.83,122992.0,39.3603,39.4508,39.3356,39.3438,122992.0
2016-10-24 11:30:00,47.84,47.9,47.79,47.88,84734.0,39.352,39.4014,39.3109,39.3849,84734.0
2016-10-24 12:00:00,47.88,47.95,47.73,47.75,69718.0,39.3849,39.4425,39.2616,39.278,69718.0
2016-10-24 12:30:00,47.75,47.76,47.58,47.66,65771.0,39.278,39.2862,39.1382,39.204,65771.0
2016-10-24 13:00:00,47.66,47.73,47.63,47.71,60287.0,39.204,39.2616,39.1793,39.2451,60287.0
2016-10-24 13:30:00,47.72,47.73,47.63,47.65,72137.0,39.2533,39.2616,39.1793,39.1958,72137.0
2016-10-24 14:00:00,47.66,47.78,47.66,47.73,73256.0,39.204,39.3027,39.204,39.2616,73256.0
2016-10-24 14:30:00,47.73,47.77,47.68,47.73,224029.0,39.2616,39.2945,39.2204,39.2616,224029.0
2016-10-24 15:00:00,47.73,47.83,47.73,47.83,69748.0,39.2616,39.3438,39.2616,39.3438,69748.0
2016-10-24 15:30:00,47.82,47.82,47.68,47.68,301943.0,39.3356,39.3356,39.2204,39.2204,301943.0
2016-10-25 09:30:00,47.97,47.97,47.66,47.84,215240.0,39.459,39.459,39.204,39.352,215240.0
2016-10-25 10:00:00,47.83,47.93,47.46,47.49,211891.0,39.3438,39.4261,39.0395,39.0641,211891.0
2016-10-25 10:30:00,47.5,47.55,47.29,47.48,229211.0,39.0724,39.1135,38.8996,39.0559,229211.0
2016-10-25 11:00:00,47.47,47.64,47.43,47.53,130564.0,39.0477,39.1875,39.0148,39.097,130564.0
2016-10-25 11:30:00,47.54,47.66,47.51,47.51,126812.0,39.1053,39.204,39.0806,39.0806,126812.0
2016-10-25 12:00:00,47.51,47.57,47.45,47.48,130070.0,39.0806,39.1299,39.0312,39.0559,130070.0
2016-10-25 12:30:00,47.47,47.52,47.37,47.41,95727.0,39.0477,39.0888,38.9654,38.9983,95727.0
2016-10-25 13:00:00,47.4,47.4,47.26,47.28,108031.0,38.9901,38.9901,38.8749,38.8914,108031.0
2016-10-25 13:30:00,47.29,47.43,47.26,47.35,114935.0,38.8996,39.0148,38.8749,38.949,114935.0
2016-10-25 14:00:00,47.35,47.39,47.26,47.27,99160.0,38.949,38.9819,38.8749,38.8832,99160.0
2016-10-25 14:30:00,47.27,47.3,47.06,47.07,161584.0,38.8832,38.9079,38.7104,38.7187,161584.0
2016-10-25 15:00:00,47.07,47.1,46.86,46.96,216403.0,38.7187,38.7433,38.5459,38.6282,216403.0
2016-10-25 15:30:00,46.97,47.01,46.94,47.0,330895.0,38.6364,38.6693,38.6117,38.6611,330895.0
2016-10-26 09:30:00,46.96,47.18,46.52,46.91,253561.0,38.6282,38.8091,38.2662,38.587,253561.0
2016-10-26 10:00:00,46.9,47.13,46.76,46.85,120689.0,38.5788,38.768,38.4637,38.5377,120689.0
2016-10-26 10:30:00,46.85,47.15,46.85,47.12,122593.0,38.5377,38.7845,38.5377,38.7598,122593.0
2016-10-26 11:00:00,47.11,47.26,47.08,47.22,99213.0,38.7516,38.8749,38.7269,38.842,99213.0
2016-10-26 11:30:00,47.23,47.28,47.07,47.18,101136.0,38.8503,38.8914,38.7187,38.8091,101136.0
2016-10-26 12:00:00,47.18,47.29,47.12,47.26,75279.0,38.8091,38.8996,38.7598,38.8749,75279.0
2016-10-26 12:30:00,47.26,47.45,47.25,47.29,111118.0,38.8749,39.0312,38.8667,38.8996,111118.0
2016-10-26 13:00:00,47.29,47.34,47.15,47.2,59059.0,38.8996,38.9408,38.7845,38.8256,59059.0
2016-10-26 13:30:00,47.19,47.24,47.12,47.17,69832.0,38.8174,38.8585,38.7598,38.8009,69832.0
2016-10-26 14:00:00,47.17,47.25,47.15,47.22,76700.0,38.8009,38.8667,38.7845,38.842,76700.0
2016-10-26 14:30:00,47.21,47.36,47.19,47.35,80368.0,38.8338,38.9572,38.8174,38.949,80368.0
2016-10-26 15:00:00,47.35,47.46,47.3,47.43,92426.0,38.949,39.0395,38.9079,39.0148,92426.0
2016-10-26 15:30:00,47.43,47.44,47.29,47.35,266028.0,39.0148,39.023,38.8996,38.949,266028.0
2016-10-27 09:30:00,47.32,47.32,46.65,46.79,180047.0,38.9243,38.9243,38.3732,38.4883,180047.0
2016-10-27 10:00:00,46.81,46.84,46.61,46.75,154746.0,38.5048,38.5295,38.3403,38.4554,154746.0
2016-10-27 10:30:00,46.76,46.97,46.71,46.73,173292.0,38.4637,38.6364,38.4225,38.439,173292.0
2016-10-27 11:00:00,46.73,46.88,46.72,46.83,180483.0,38.439,38.5624,38.4308,38.5212,180483.0
2016-10-27 11:30:00,46.84,47.15,46.73,47.1,125910.0,38.5295,38.7845,38.439,38.7433,125910.0
2016-10-27 12:00:00,47.11,47.17,46.98,46.98,134842.0,38.7516,38.8009,38.6446,38.6446,134842.0
2016-10-27 12:30:00,46.98,47.04,46.88,46.98,91471.0,38.6446,38.694,38.5624,38.6446,91471.0
2016-10-27 13:00:00,46.98,46.98,46.76,46.8,125980.0,38.6446,38.6446,38.4637,38.4966,125980.0
2016-10-27 13:30:00,46.81,46.83,46.75,46.79,88364.0,38.5048,38.5212,38.4554,38.4883,88364.0
2016-10-27 14:00:00,46.79,46.91,46.79,46.87,83866.0,38.4883,38.587,38.4883,38.5541,83866.0
2016-10-27 14:30:00,46.86,46.89,46.8,46.83,70639.0,38.5459,38.5706,38.4966,38.5212,70639.0
2016-10-27 15:00:00,46.83,46.84,46.67,46.75,136298.0,38.5212,38.5295,38.3896,38.4554,136298.0
2016-10-27 15:30:00,46.74,46.76,46.63,46.74,411223.0,38.4472,38.4637,38.3567,38.4472,411223.0
2016-10-28 09:30:00,46.75,47.09,46.64,47.03,140043.0,38.4554,38.7351,38.365,38.6858,140043.0
2016-10-28 10:00:00,47.04,47.53,46.92,47.49,222624.0,38.694,39.097,38.5953,39.0641,222624.0
2016-10-28 10:30:00,47.49,47.61,47.43,47.57,159183.0,39.0641,39.1629,39.0148,39.1299,159183.0
2016-10-28 11:00:00,47.57,47.82,47.56,47.8,156063.0,39.1299,39.3356,39.1217,39.3191,156063.0
2016-10-28 11:30:00,47.81,47.99,47.72,47.96,189006.0,39.3274,39.4754,39.2533,39.4508,189006.0
2016-10-28 12:00:00,47.97,48.3,47.9,48.09,365028.0,39.459,39.7304,39.4014,39.5577,365028.0
2016-10-28 12:30:00,48.09,48.11,47.9,47.9,113055.0,39.5577,39.5741,39.4014,39.4014,113055.0
2016-10-28 13:00:00,47.91,47.97,47.57,47.71,146104.0,39.4096,39.459,39.1299,39.2451,146104.0
2016-10-28 13:30:00,47.69,47.69,47.4,47.41,84170.0,39.2287,39.2287,38.9901,38.9983,84170.0
2016-10-28 14:00:00,47.43,47.49,47.29,47.41,137038.0,39.0148,39.0641,38.8996,38.9983,137038.0
2016-10-28 14:30:00,47.41,47.64,47.37,47.62,120530.0,38.9983,39.1875,38.9654,39.1711,120530.0
2016-10-28 15:00:00,47.62,47.76,47.51,47.7,112208.0,39.1711,39.2862,39.0806,39.2369,112208.0
2016-10-28 15:30:00,47.69,47.71,47.56,47.61,364320.0,39.2287,39.2451,39.1217,39.1629,364320.0
2016-10-31 09:30:00,47.87,48.1,47.68,47.99,129119.0,39.3767,39.5659,39.2204,39.4754,129119.0
2016-10-31 10:00:00,47.99,48.22,47.94,48.15,105484.0,39.4754,39.6646,39.4343,39.607,105484.0
2016-10-31 10:30:00,48.14,48.14,47.86,47.91,112390.0,39.5988,39.5988,39.3685,39.4096,112390.0
2016-10-31 11:00:00,47.91,48.25,47.88,48.21,126113.0,39.4096,39.6893,39.3849,39.6564,126113.0
2016-10-31 11:30:00,48.22,48.27,48.0,48.22,94809.0,39.6646,39.7058,39.4837,39.6646,94809.0
2016-10-31 12:00:00,48.22,48.48,48.19,48.44,128878.0,39.6646,39.8785,39.6399,39.8456,128878.0
2016-10-31 12:30:00,48.44,48.51,48.39,48.39,115629.0,39.8456,39.9032,39.8045,39.8045,115629.0
2016-10-31 13:00:00,48.38,48.46,48.31,48.45,121991.0,39.7962,39.862,39.7387,39.8538,121991.0
2016-10-31 13:30:00,48.44,48.6,48.4,48.55,128904.0,39.8456,39.9772,39.8127,39.9361,128904.0
2016-10-31 14:00:00,48.55,48.65,48.49,48.54,178456.0,39.9361,40.0183,39.8867,39.9278,178456.0
2016-10-31 14:30:00,48.54,48.66,48.53,48.66,159189.0,39.9278,40.0266,39.9196,40.0266,159189.0
2016-10-31 15:00:00,48.65,48.77,48.63,48.76,213837.0,40.0183,40.117,40.0019,40.1088,213837.0
2016-10-31 15:30:00,48.76,48.95,48.75,48.85,643915.0,40.1088,40.2651,40.1006,40.1828,643915.0
2016-11-01 09:30:00,49.14,49.29,48.91,48.91,264548.0,40.4214,40.5448,40.2322,40.2322,264548.0
2016-11-01 10:00:00,48.94,49.02,48.8,48.86,205826.0,40.2569,40.3227,40.1417,40.1911,205826.0
2016-11-01 10:30:00,48.86,48.92,48.64,48.84,255337.0,40.1911,40.2404,40.0101,40.1746,255337.0
2016-11-01 11:00:00,48.84,48.85,48.63,48.64,273094.0,40.1746,40.1828,40.0019,40.0101,273094.0
2016-11-01 11:30:00,48.63,48.65,48.34,48.4,131909.0,40.0019,40.0183,39.7633,39.8127,131909.0
2016-11-01 12:00:00,48.39,48.45,48.19,48.19,135375.0,39.8045,39.8538,39.6399,39.6399,135375.0
2016-11-01 12:30:00,48.17,48.22,48.05,48.11,86826.0,39.6235,39.6646,39.5248,39.5741,86826.0
2016-11-01 13:00:00,48.11,48.15,47.75,47.81,118879.0,39.5741,39.607,39.278,39.3274,118879.0
2016-11-01 13:30:00,47.8,47.86,47.76,47.79,162916.0,39.3191,39.3685,39.2862,39.3109,162916.0
2016-11-01 14:00:00,47.79,47.84,47.53,47.75,178683.0,39.3109,39.352,39.097,39.278,178683.0
2016-11-01 14:30:00,47.75,47.79,47.6,47.67,183076.0,39.278,39.3109,39.1546,39.2122,183076.0
2016-11-01 15:00:00,47.66,47.9,47.63,47.87,226514.0,39.204,39.4014,39.1793,39.3767,226514.0
2016-11-01 15:30:00,47.87,47.97,47.81,47.84,650894.0,39.3767,39.459,39.3274,39.352,650894.0
2016-11-02 09:30:00,47.78,48.99,47.59,48.55,356566.0,39.3027,40.298,39.1464,39.9361,356566.0
2016-11-02 10:00:00,48.56,48.86,48.54,48.66,176375.0,39.9443,40.1911,39.9278,40.0266,176375.0
2016-11-02 10:30:00,48.65,48.65,48.24,48.36,128966.0,40.0183,40.0183,39.6811,39.7798,128966.0
2016-11-02 11:00:00,48.37,48.65,48.32,48.5,120646.0,39.788,40.0183,39.7469,39.8949,120646.0
2016-11-02 11:30:00,48.5,48.66,48.45,48.55,157168.0,39.8949,40.0266,39.8538,39.9361,157168.0
2016-11-02 12:00:00,48.55,48.66,48.53,48.53,72671.0,39.9361,40.0266,39.9196,39.9196,72671.0
2016-11-02 12:30:00,48.53,48.53,48.45,48.5,71796.0,39.9196,39.9196,39.8538,39.8949,71796.0
2016-11-02 13:00:00,48.5,48.52,48.38,48.46,106603.0,39.8949,39.9114,39.7962,39.862,106603.0
2016-11-02 13:30:00,48.46,48.52,48.4,48.51,80582.0,39.862,39.9114,39.8127,39.9032,80582.0
2016-11-02 14:00:00,48.5,48.73,48.35,48.65,255910.0,39.8949,40.0841,39.7716,40.0183,255910.0
2016-11-02 14:30:00,48.64,48.68,48.42,48.42,187641.0,40.0101,40.043,39.8291,39.8291,187641.0
2016-11-02 15:00:00,48.42,48.42,48.31,48.37,178890.0,39.8291,39.8291,39.7387,39.788,178890.0
2016-11-02 15:30:00,48.36,48.38,48.13,48.16,369891.0,39.7798,39.7962,39.5906,39.6153,369891.0
2016-11-03 09:30:00,48.25,48.81,48.23,48.63,118268.0,39.6893,40.1499,39.6728,40.0019,118268.0
2016-11-03 10:00:00,48.61,48.67,48.43,48.59,180991.0,39.9854,40.0348,39.8374,39.969,180991.0
2016-11-03 10:30:00,48.6,48.82,48.5,48.76,123742.0,39.9772,40.1582,39.8949,40.1088,123742.0
2016-11-03 11:00:00,48.76,48.94,48.68,48.91,81449.0,40.1088,40.2569,40.043,40.2322,81449.0
2016-11-03 11:30:00,48.89,49.03,48.77,48.84,118654.0,40.2157,40.3309,40.117,40.1746,118654.0
2016-11-03 12:00:00,48.82,48.85,48.65,48.68,130265.0,40.1582,40.1828,40.0183,40.043,130265.0
2016-11-03 12:30:00,48.68,48.75,48.51,48.6,119195.0,40.043,40.1006,39.9032,39.9772,119195.0
2016-11-03 13:00:00,48.6,48.75,48.59,48.66,55664.0,39.9772,40.1006,39.969,40.0266,55664.0
2016-11-03 13:30:00,48.68,48.73,48.61,48.65,75098.0,40.043,40.0841,39.9854,40.0183,75098.0
2016-11-03 14:00:00,48.65,48.89,48.64,48.85,122565.0,40.0183,40.2157,40.0101,40.1828,122565.0
2016-11-03 14:30:00,48.85,48.88,48.72,48.75,127313.0,40.1828,40.2075,40.0759,40.1006,127313.0
2016-11-03 15:00:00,48.76,48.81,48.72,48.74,93450.0,40.1088,40.1499,40.0759,40.0924,93450.0
2016-11-03 15:30:00,48.73,48.82,48.64,48.78,293655.0,40.0841,40.1582,40.0101,40.1253,293655.0
2016-11-04 09:30:00,48.74,49.3,48.62,49.22,234381.0,40.0924,40.553,39.9937,40.4872,234381.0
2016-11-04 10:00:00,49.21,49.56,49.21,49.55,354025.0,40.479,40.7669,40.479,40.7586,354025.0
2016-11-04 10:30:00,49.55,49.89,49.55,49.76,264488.0,40.7586,41.0383,40.7586,40.9314,264488.0
2016-11-04 11:00:00,49.76,49.91,49.66,49.78,153914.0,40.9314,41.0548,40.8491,40.9478,153914.0
2016-11-04 11:30:00,49.78,49.94,49.71,49.9,181798.0,40.9478,41.0795,40.8903,41.0466,181798.0
2016-11-04 12:00:00,49.9,50.22,49.89,50.09,161198.0,41.0466,41.3098,41.0383,41.2028,161198.0
2016-11-04 12:30:00,50.1,50.13,49.88,49.93,74767.0,41.2111,41.2357,41.0301,41.0712,74767.0
2016-11-04 13:00:00,49.93,50.01,49.86,49.99,80436.0,41.0712,41.137,41.0136,41.1206,80436.0
2016-11-04 13:30:00,49.98,50.18,49.95,50.14,133645.0,41.1124,41.2769,41.0877,41.244,133645.0
2016-11-04 14:00:00,50.13,50.42,50.1,50.32,185302.0,41.2357,41.4743,41.2111,41.392,185302.0
2016-11-04 14:30:00,50.33,50.33,50.13,50.15,138190.0,41.4003,41.4003,41.2357,41.2522,138190.0
2016-11-04 15:00:00,50.15,50.26,50.06,50.08,183591.0,41.2522,41.3427,41.1782,41.1946,183591.0
2016-11-04 15:30:00,50.08,50.11,49.9,49.95,590931.0,41.1946,41.2193,41.0466,41.0877,590931.0
2016-11-07 09:30:00,50.85,51.44,50.79,51.38,344010.0,41.828,42.3133,41.7786,42.264,344010.0
2016-11-07 10:00:00,51.39,51.54,51.29,51.32,336126.0,42.2722,42.3956,42.1899,42.2146,336126.0
2016-11-07 10:30:00,51.33,51.49,51.29,51.36,245904.0,42.2228,42.3544,42.1899,42.2475,245904.0
2016-11-07 11:00:00,51.35,51.36,51.0,51.09,169610.0,42.2393,42.2475,41.9514,42.0254,169610.0
2016-11-07 11:30:00,51.09,51.09,50.88,51.05,163517.0,42.0254,42.0254,41.8527,41.9925,163517.0
2016-11-07 12:00:00,51.06,51.17,50.88,50.92,134041.0,42.0007,42.0912,41.8527,41.8856,134041.0
2016-11-07 12:30:00,50.93,51.14,50.88,51.13,151380.0,41.8938,42.0665,41.8527,42.0583,151380.0
2016-11-07 13:00:00,51.14,51.16,50.92,50.93,123155.0,42.0665,42.083,41.8856,41.8938,123155.0
2016-11-07 13:30:00,50.94,51.07,50.93,51.06,102542.0,41.902,42.009,41.8938,42.0007,102542.0
2016-11-07 14:00:00,51.05,51.28,50.94,51.25,177545.0,41.9925,42.1817,41.902,42.157,177545.0
2016-11-07 14:30:00,51.26,51.37,51.19,51.32,246545.0,42.1653,42.2557,42.1077,42.2146,246545.0
2016-11-07 15:00:00,51.31,51.44,51.25,51.25,224892.0,42.2064,42.3133,42.157,42.157,224892.0
2016-11-07 15:30:00,51.27,51.36,51.19,51.34,541418.0,42.1735,42.2475,42.1077,42.2311,541418.0
2016-11-08 09:30:00,50.91,51.32,50.59,51.1,182891.0,41.8774,42.2146,41.6141,42.0336,182891.0
2016-11-08 10:00:00,51.1,51.5,51.07,51.47,106709.0,42.0336,42.3627,42.009,42.338,106709.0
2016-11-08 10:30:00,51.47,51.53,51.39,51.53,117882.0,42.338,42.3874,42.2722,42.3874,117882.0
2016-11-08 11:00:00,51.53,51.94,51.47,51.64,210645.0,42.3874,42.7246,42.338,42.4778,210645.0
2016-11-08 11:30:00,51.64,51.69,51.47,51.58,91118.0,42.4778,42.519,42.338,42.4285,91118.0
2016-11-08 12:00:00,51.58,51.6,51.36,51.52,78954.0,42.4285,42.4449,42.2475,42.3791,78954.0
2016-11-08 12:30:00,51.54,51.65,51.52,51.6,60588.0,42.3956,42.4861,42.3791,42.4449,60588.0
2016-11-08 13:00:00,51.61,51.63,51.52,51.59,56433.0,42.4532,42.4696,42.3791,42.4367,56433.0
2016-11-08 13:30:00,51.6,51.69,51.57,51.57,56164.0,42.4449,42.519,42.4203,42.4203,56164.0
2016-11-08 14:00:00,51.58,51.58,51.44,51.44,74352.0,42.4285,42.4285,42.3133,42.3133,74352.0
2016-11-08 14:30:00,51.45,51.45,51.3,51.37,66662.0,42.3215,42.3215,42.1982,42.2557,66662.0
2016-11-08 15:00:00,51.37,51.48,51.29,51.41,115493.0,42.2557,42.3462,42.1899,42.2886,115493.0
2016-11-08 15:30:00,51.42,51.51,51.32,51.37,353058.0,42.2969,42.3709,42.2146,42.2557,353058.0
2016-11-09 09:30:00,56.01,58.53,54.23,57.71,1890798.0,46.0725,48.1454,44.6083,47.4709,1890798.0
2016-11-09 10:00:00,57.7,57.75,56.89,56.95,1433936.0,47.4626,47.5038,46.7964,46.8457,1433936.0
2016-11-09 10:30:00,56.96,56.99,56.43,56.85,632359.0,46.8539,46.8786,46.418,46.7635,632359.0
2016-11-09 11:00:00,56.85,57.5,56.85,57.49,532415.0,46.7635,47.2981,46.7635,47.2899,532415.0
2016-11-09 11:30:00,57.5,57.92,57.49,57.59,543081.0,47.2981,47.6436,47.2899,47.3722,543081.0
2016-11-09 12:00:00,57.59,57.81,57.45,57.74,393571.0,47.3722,47.5531,47.257,47.4955,393571.0
2016-11-09 12:30:00,57.75,57.91,57.63,57.8,294271.0,47.5038,47.6354,47.4051,47.5449,294271.0
2016-11-09 13:00:00,57.8,57.86,57.31,57.38,208308.0,47.5449,47.5943,47.1418,47.1994,208308.0
2016-11-09 13:30:00,57.39,57.9,57.35,57.76,185397.0,47.2076,47.6272,47.1747,47.512,185397.0
2016-11-09 14:00:00,57.77,57.82,57.54,57.65,221473.0,47.5202,47.5614,47.331,47.4215,221473.0
2016-11-09 14:30:00,57.65,57.92,57.63,57.91,309407.0,47.4215,47.6436,47.4051,47.6354,309407.0
2016-11-09 15:00:00,57.92,58.36,57.88,58.28,537900.0,47.6436,48.0055,47.6107,47.9397,537900.0
2016-11-09 15:30:00,58.28,58.29,57.54,57.59,907216.0,47.9397,47.948,47.331,47.3722,907216.0
2016-11-10 09:30:00,57.52,58.4,57.41,58.16,568968.0,47.3146,48.0384,47.2241,47.841,568968.0
2016-11-10 10:00:00,58.15,58.99,58.04,58.92,572545.0,47.8328,48.5238,47.7423,48.4662,572545.0
2016-11-10 10:30:00,58.9,59.4,58.9,59.03,610199.0,48.4497,48.861,48.4497,48.5567,610199.0
2016-11-10 11:00:00,59.03,59.16,58.51,58.81,365695.0,48.5567,48.6636,48.1289,48.3757,365695.0
2016-11-10 11:30:00,58.83,59.4,58.74,58.82,498780.0,48.3922,48.861,48.3181,48.3839,498780.0
2016-11-10 12:00:00,58.8,59.5,58.78,59.5,300137.0,48.3675,48.9433,48.351,48.9433,300137.0
2016-11-10 12:30:00,59.5,59.6,59.2,59.47,370205.0,48.9433,49.0255,48.6965,48.9186,370205.0
2016-11-10 13:00:00,59.48,59.62,59.41,59.57,336103.0,48.9268,49.042,48.8693,49.0009,336103.0
2016-11-10 13:30:00,59.57,59.82,59.44,59.6,548679.0,49.0009,49.2065,48.8939,49.0255,548679.0
2016-11-10 14:00:00,59.59,59.59,59.27,59.45,418687.0,49.0173,49.0173,48.7541,48.9022,418687.0
2016-11-10 14:30:00,59.44,59.49,59.17,59.24,300152.0,48.8939,48.9351,48.6718,48.7294,300152.0
2016-11-10 15:00:00,59.25,59.28,59.12,59.22,278790.0,48.7376,48.7623,48.6307,48.713,278790.0
2016-11-10 15:30:00,59.22,59.38,59.12,59.14,1022370.0,48.713,48.8446,48.6307,48.6472,1022370.0
2016-11-11 09:30:00,59.27,59.58,57.65,58.12,937400.0,48.7541,49.0091,47.4215,47.8081,937400.0
2016-11-11 10:00:00,58.13,58.45,57.96,58.39,322429.0,47.8164,48.0796,47.6765,48.0302,322429.0
2016-11-11 10:30:00,58.41,58.73,58.27,58.64,312855.0,48.0467,48.3099,47.9315,48.2359,312855.0
2016-11-11 11:00:00,58.63,58.92,58.14,58.23,240134.0,48.2276,48.4662,47.8246,47.8986,240134.0
2016-11-11 11:30:00,58.23,58.57,58.23,58.46,102945.0,47.8986,48.1783,47.8986,48.0878,102945.0
2016-11-11 12:00:00,58.46,58.7,58.3,58.61,179427.0,48.0878,48.2852,47.9562,48.2112,179427.0
2016-11-11 12:30:00,58.62,58.7,58.36,58.41,85072.0,48.2194,48.2852,48.0055,48.0467,85072.0
2016-11-11 13:00:00,58.42,58.49,58.17,58.18,327386.0,48.0549,48.1125,47.8493,47.8575,327386.0
2016-11-11 13:30:00,58.18,58.32,57.89,58.23,536102.0,47.8575,47.9726,47.6189,47.8986,536102.0
2016-11-11 14:00:00,58.21,58.4,58.04,58.29,144169.0,47.8822,48.0384,47.7423,47.948,144169.0
2016-11-11 14:30:00,58.29,58.54,58.29,58.36,153905.0,47.948,48.1536,47.948,48.0055,153905.0
2016-11-11 15:00:00,58.35,58.47,58.34,58.41,184519.0,47.9973,48.096,47.9891,48.0467,184519.0
2016-11-11 15:30:00,58.42,58.87,58.39,58.75,495198.0,48.0549,48.4251,48.0302,48.3264,495198.0
2016-11-14 09:30:00,59.42,60.0,59.4,59.5,359511.0,48.8775,49.3546,48.861,48.9433,359511.0
2016-11-14 10:00:00,59.52,60.05,59.52,59.86,284907.0,48.9597,49.3957,48.9597,49.2394,284907.0
2016-11-14 10:30:00,59.84,60.09,59.66,59.83,202783.0,49.223,49.4286,49.0749,49.2147,202783.0
2016-11-14 11:00:00,59.83,59.84,59.57,59.69,242632.0,49.2147,49.223,49.0009,49.0996,242632.0
2016-11-14 11:30:00,59.7,59.77,59.52,59.54,201769.0,49.1078,49.1654,48.9597,48.9762,201769.0
2016-11-14 12:00:00,59.55,59.58,59.17,59.28,229516.0,48.9844,49.0091,48.6718,48.7623,229516.0
2016-11-14 12:30:00,59.28,59.48,59.18,59.31,229622.0,48.7623,48.9268,48.6801,48.787,229622.0
2016-11-14 13:00:00,59.31,59.33,59.21,59.27,167626.0,48.787,48.8034,48.7047,48.7541,167626.0
2016-11-14 13:30:00,59.28,59.42,59.11,59.14,194284.0,48.7623,48.8775,48.6225,48.6472,194284.0
2016-11-14 14:00:00,59.14,59.25,59.08,59.2,246998.0,48.6472,48.7376,48.5978,48.6965,246998.0
2016-11-14 14:30:00,59.2,59.35,59.17,59.26,243942.0,48.6965,48.8199,48.6718,48.7459,243942.0
2016-11-14 15:00:00,59.26,59.54,59.24,59.53,254927.0,48.7459,48.9762,48.7294,48.968,254927.0
2016-11-14 15:30:00,59.54,59.65,59.49,59.59,403774.0,48.9762,49.0667,48.9351,49.0173,403774.0
2016-11-15 09:30:00,58.6,59.29,58.41,59.12,568698.0,48.203,48.7705,48.0467,48.6307,568698.0
2016-11-15 10:00:00,59.14,59.53,59.07,59.46,265512.0,48.6472,48.968,48.5896,48.9104,265512.0
2016-11-15 10:30:00,59.47,59.75,59.33,59.5,259830.0,48.9186,49.1489,48.8034,48.9433,259830.0
2016-11-15 11:00:00,59.5,59.68,59.41,59.56,150183.0,48.9433,49.0913,48.8693,48.9926,150183.0
2016-11-15 11:30:00,59.56,59.68,59.47,59.55,187361.0,48.9926,49.0913,48.9186,48.9844,187361.0
2016-11-15 12:00:00,59.55,59.89,59.52,59.7,175950.0,48.9844,49.2641,48.9597,49.1078,175950.0
2016-11-15 12:30:00,59.7,59.98,59.66,59.88,134298.0,49.1078,49.3381,49.0749,49.2559,134298.0
2016-11-15 13:00:00,59.88,59.97,59.77,59.78,124246.0,49.2559,49.3299,49.1654,49.1736,124246.0
2016-11-15 13:30:00,59.77,59.87,59.12,59.51,499645.0,49.1654,49.2476,48.6307,48.9515,499645.0
2016-11-15 14:00:00,59.51,59.73,59.51,59.61,200745.0,48.9515,49.1325,48.9515,49.0338,200745.0
2016-11-15 14:30:00,59.61,60.16,59.6,60.1,487848.0,49.0338,49.4862,49.0255,49.4368,487848.0
2016-11-15 15:00:00,60.1,60.27,60.04,60.16,216991.0,49.4368,49.5767,49.3875,49.4862,216991.0
2016-11-15 15:30:00,60.16,60.35,60.08,60.32,409799.0,49.4862,49.6425,49.4204,49.6178,409799.0
2016-11-16 09:30:00,59.84,60.06,59.3,59.32,444079.0,49.223,49.4039,48.7788,48.7952,444079.0
2016-11-16 10:00:00,59.35,59.95,59.25,59.85,185867.0,48.8199,49.3134,48.7376,49.2312,185867.0
2016-11-16 10:30:00,59.84,60.0,59.74,59.85,264177.0,49.223,49.3546,49.1407,49.2312,264177.0
2016-11-16 11:00:00,59.85,60.01,59.51,60.0,157645.0,49.2312,49.3628,48.9515,49.3546,157645.0
2016-11-16 11:30:00,59.99,60.01,59.73,59.77,91531.0,49.3463,49.3628,49.1325,49.1654,91531.0
2016-11-16 12:00:00,59.77,59.83,59.48,59.6,191197.0,49.1654,49.2147,48.9268,49.0255,191197.0
2016-11-16 12:30:00,59.61,59.89,59.58,59.72,207541.0,49.0338,49.2641,49.0091,49.1242,207541.0
2016-11-16 13:00:00,59.72,59.77,59.65,59.69,93175.0,49.1242,49.1654,49.0667,49.0996,93175.0
2016-11-16 13:30:00,59.7,59.76,59.61,59.66,119256.0,49.1078,49.1572,49.0338,49.0749,119256.0
2016-11-16 14:00:00,59.65,59.9,59.63,59.88,132098.0,49.0667,49.2723,49.0502,49.2559,132098.0
2016-11-16 14:30:00,59.88,59.93,59.74,59.84,166591.0,49.2559,49.297,49.1407,49.223,166591.0
2016-11-16 15:00:00,59.85,59.9,59.8,59.85,120782.0,49.2312,49.2723,49.1901,49.2312,120782.0
2016-11-16 15:30:00,59.86,59.93,59.8,59.85,714416.0,49.2394,49.297,49.1901,49.2312,714416.0
2016-11-17 09:30:00,59.85,60.03,59.59,60.0,229577.0,49.2312,49.3792,49.0173,49.3546,229577.0
2016-11-17 10:00:00,60.0,60.0,59.74,59.8,121814.0,49.3546,49.3546,49.1407,49.1901,121814.0
2016-11-17 10:30:00,59.78,60.0,59.61,59.87,167223.0,49.1736,49.3546,49.0338,49.2476,167223.0
2016-11-17 11:00:00,59.87,59.93,59.57,59.64,144221.0,49.2476,49.297,49.0009,49.0584,144221.0
2016-11-17 11:30:00,59.64,59.87,59.51,59.76,212960.0,49.0584,49.2476,48.9515,49.1572,212960.0
2016-11-17 12:00:00,59.75,59.84,59.6,59.79,241550.0,49.1489,49.223,49.0255,49.1818,241550.0
2016-11-17 12:30:00,59.79,59.81,59.67,59.75,177115.0,49.1818,49.1983,49.0831,49.1489,177115.0
2016-11-17 13:00:00,59.75,59.81,59.7,59.77,97250.0,49.1489,49.1983,49.1078,49.1654,97250.0
2016-11-17 13:30:00,59.77,59.86,59.7,59.71,290830.0,49.1654,49.2394,49.1078,49.116,290830.0
2016-11-17 14:00:00,59.71,59.78,59.61,59.68,85144.0,49.116,49.1736,49.0338,49.0913,85144.0
2016-11-17 14:30:00,59.68,59.73,59.58,59.59,116374.0,49.0913,49.1325,49.0091,49.0173,116374.0
2016-11-17 15:00:00,59.6,59.64,59.52,59.53,80275.0,49.0255,49.0584,48.9597,48.968,80275.0
2016-11-17 15:30:00,59.54,59.54,59.25,59.45,561169.0,48.9762,48.9762,48.7376,48.9022,561169.0
2016-11-18 09:30:00,59.28,59.57,59.05,59.05,247931.0,48.7623,49.0009,48.5731,48.5731,247931.0
2016-11-18 10:00:00,59.07,59.23,58.98,59.15,215758.0,48.5896,48.7212,48.5155,48.6554,215758.0
2016-11-18 10:30:00,59.14,59.15,58.86,58.87,144391.0,48.6472,48.6554,48.4168,48.4251,144391.0
2016-11-18 11:00:00,58.87,59.02,58.78,59.0,162652.0,48.4251,48.5484,48.351,48.532,162652.0
2016-11-18 11:30:00,59.0,59.01,58.68,58.74,143470.0,48.532,48.5402,48.2688,48.3181,143470.0
2016-11-18 12:00:00,58.73,58.76,58.7,58.76,157023.0,48.3099,48.3346,48.2852,48.3346,157023.0
2016-11-18 12:30:00,58.75,58.76,58.66,58.75,118327.0,48.3264,48.3346,48.2523,48.3264,118327.0
2016-11-18 13:00:00,58.75,58.77,58.71,58.75,128301.0,48.3264,48.3428,48.2934,48.3264,128301.0
2016-11-18 13:30:00,58.74,58.76,58.7,58.72,246026.0,48.3181,48.3346,48.2852,48.3017,246026.0
2016-11-18 14:00:00,58.72,58.76,58.67,58.75,163639.0,48.3017,48.3346,48.2605,48.3264,163639.0
2016-11-18 14:30:00,58.74,58.86,58.72,58.83,124294.0,48.3181,48.4168,48.3017,48.3922,124294.0
2016-11-18 15:00:00,58.84,58.86,58.81,58.84,182762.0,48.4004,48.4168,48.3757,48.4004,182762.0
2016-11-18 15:30:00,58.83,58.87,58.79,58.83,497271.0,48.3922,48.4251,48.3593,48.3922,497271.0
2016-11-21 09:30:00,59.39,59.78,59.11,59.17,215627.0,48.8528,49.1736,48.6225,48.6718,215627.0
2016-11-21 10:00:00,59.18,59.2,58.96,59.02,143307.0,48.6801,48.6965,48.4991,48.5484,143307.0
2016-11-21 10:30:00,59.03,59.22,59.0,59.06,181651.0,48.5567,48.713,48.532,48.5813,181651.0
2016-11-21 11:00:00,59.06,59.25,59.04,59.12,115039.0,48.5813,48.7376,48.5649,48.6307,115039.0
2016-11-21 11:30:00,59.11,59.19,59.07,59.19,77415.0,48.6225,48.6883,48.5896,48.6883,77415.0
2016-11-21 12:00:00,59.18,59.38,59.11,59.32,69989.0,48.6801,48.8446,48.6225,48.7952,69989.0
2016-11-21 12:30:00,59.32,59.35,59.23,59.26,45672.0,48.7952,48.8199,48.7212,48.7459,45672.0
2016-11-21 13:00:00,59.27,59.42,59.24,59.4,108985.0,48.7541,48.8775,48.7294,48.861,108985.0
2016-11-21 13:30:00,59.39,59.43,59.34,59.39,123261.0,48.8528,48.8857,48.8117,48.8528,123261.0
2016-11-21 14:00:00,59.38,59.4,59.28,59.34,92686.0,48.8446,48.861,48.7623,48.8117,92686.0
2016-11-21 14:30:00,59.34,59.46,59.25,59.37,127283.0,48.8117,48.9104,48.7376,48.8363,127283.0
2016-11-21 15:00:00,59.36,59.5,59.35,59.49,104623.0,48.8281,48.9433,48.8199,48.9351,104623.0
2016-11-21 15:30:00,59.48,59.68,59.44,59.65,296836.0,48.9268,49.0913,48.8939,49.0667,296836.0
2016-11-22 09:30:00,60.21,61.97,60.16,61.28,821146.0,49.5273,50.975,49.4862,50.4075,821146.0
2016-11-22 10:00:00,61.3,61.55,61.01,61.49,459553.0,50.4239,50.6296,50.1854,50.5802,459553.0
2016-11-22 10:30:00,61.49,61.93,61.49,61.74,312350.0,50.5802,50.9421,50.5802,50.7859,312350.0
2016-11-22 11:00:00,61.74,62.35,61.73,61.86,370353.0,50.7859,51.2876,50.7776,50.8846,370353.0
2016-11-22 11:30:00,61.85,61.98,61.73,61.78,270153.0,50.8763,50.9833,50.7776,50.8188,270153.0
2016-11-22 12:00:00,61.79,61.79,61.59,61.63,175526.0,50.827,50.827,50.6625,50.6954,175526.0
2016-11-22 12:30:00,61.64,61.87,61.63,61.74,115296.0,50.7036,50.8928,50.6954,50.7859,115296.0
2016-11-22 13:00:00,61.74,62.07,61.74,61.99,187057.0,50.7859,51.0573,50.7859,50.9915,187057.0
2016-11-22 13:30:00,62.0,62.2,61.99,62.01,219047.0,50.9997,51.1642,50.9915,51.0079,219047.0
2016-11-22 14:00:00,62.02,62.3,62.02,62.23,186932.0,51.0162,51.2465,51.0162,51.1889,186932.0
2016-11-22 14:30:00,62.22,62.33,62.13,62.27,301898.0,51.1807,51.2712,51.1067,51.2218,301898.0
2016-11-22 15:00:00,62.29,62.41,62.21,62.34,304589.0,51.2383,51.337,51.1725,51.2794,304589.0
2016-11-22 15:30:00,62.35,62.39,62.28,62.32,416189.0,51.2876,51.3205,51.23,51.2629,416189.0
2016-11-23 09:30:00,61.86,62.21,61.53,61.73,422323.0,50.8846,51.1725,50.6131,50.7776,422323.0
2016-11-23 10:00:00,61.72,62.35,61.72,62.12,323016.0,50.7694,51.2876,50.7694,51.0984,323016.0
2016-11-23 10:30:00,62.12,62.13,61.85,62.01,180751.0,51.0984,51.1067,50.8763,51.0079,180751.0
2016-11-23 11:00:00,62.0,62.01,61.84,62.01,138008.0,50.9997,51.0079,50.8681,51.0079,138008.0
2016-11-23 11:30:00,62.01,62.17,61.93,62.16,149947.0,51.0079,51.1396,50.9421,51.1313,149947.0
2016-11-23 12:00:00,62.16,62.41,62.1,62.41,140824.0,51.1313,51.337,51.082,51.337,140824.0
2016-11-23 12:30:00,62.4,62.65,62.34,62.51,166341.0,51.3288,51.5344,51.2794,51.4192,166341.0
2016-11-23 13:00:00,62.51,62.67,62.46,62.67,110254.0,51.4192,51.5508,51.3781,51.5508,110254.0
2016-11-23 13:30:00,62.67,62.67,62.49,62.51,105824.0,51.5508,51.5508,51.4028,51.4192,105824.0
2016-11-23 14:00:00,62.51,62.54,62.31,62.43,216808.0,51.4192,51.4439,51.2547,51.3534,216808.0
2016-11-23 14:30:00,62.42,62.5,62.34,62.39,68471.0,51.3452,51.411,51.2794,51.3205,68471.0
2016-11-23 15:00:00,62.38,62.42,62.24,62.41,83727.0,51.3123,51.3452,51.1971,51.337,83727.0
2016-11-23 15:30:00,62.42,62.59,62.39,62.52,240415.0,51.3452,51.485,51.3205,51.4275,240415.0
2016-11-25 09:30:00,62.75,62.89,62.35,62.77,149593.0,51.6167,51.7318,51.2876,51.6331,149593.0
2016-11-25 10:00:00,62.77,62.9,62.71,62.77,148187.0,51.6331,51.74,51.5838,51.6331,148187.0
2016-11-25 10:30:00,62.74,62.8,62.68,62.75,68368.0,51.6084,51.6578,51.5591,51.6167,68368.0
2016-11-25 11:00:00,62.73,62.86,62.71,62.79,64874.0,51.6002,51.7071,51.5838,51.6496,64874.0
2016-11-25 11:30:00,62.78,62.89,62.75,62.86,58476.0,51.6413,51.7318,51.6167,51.7071,58476.0
2016-11-25 12:00:00,62.87,62.9,62.72,62.72,43412.0,51.7154,51.74,51.592,51.592,43412.0
2016-11-25 12:30:00,62.72,62.87,62.7,62.85,134418.0,51.592,51.7154,51.5755,51.6989,134418.0
2016-11-28 09:30:00,62.67,62.75,62.17,62.4,177509.0,51.5508,51.6167,51.1396,51.3288,177509.0
2016-11-28 10:00:00,62.36,62.58,62.27,62.31,169673.0,51.2959,51.4768,51.2218,51.2547,169673.0
2016-11-28 10:30:00,62.31,62.45,61.8,61.8,362264.0,51.2547,51.3699,50.8352,50.8352,362264.0
2016-11-28 11:00:00,61.83,62.08,61.61,62.01,175953.0,50.8599,51.0655,50.6789,51.0079,175953.0
2016-11-28 11:30:00,62.0,62.16,61.95,62.15,97131.0,50.9997,51.1313,50.9586,51.1231,97131.0
2016-11-28 12:00:00,62.14,62.16,61.97,62.02,75740.0,51.1149,51.1313,50.975,51.0162,75740.0
2016-11-28 12:30:00,62.01,62.03,61.86,62.03,146753.0,51.0079,51.0244,50.8846,51.0244,146753.0
2016-11-28 13:00:00,62.04,62.19,62.04,62.12,104813.0,51.0326,51.156,51.0326,51.0984,104813.0
2016-11-28 13:30:00,62.13,62.18,61.99,61.99,120697.0,51.1067,51.1478,50.9915,50.9915,120697.0
2016-11-28 14:00:00,61.98,62.12,61.93,62.04,113452.0,50.9833,51.0984,50.9421,51.0326,113452.0
2016-11-28 14:30:00,62.05,62.05,61.82,61.83,156470.0,51.0409,51.0409,50.8517,50.8599,156470.0
2016-11-28 15:00:00,61.82,61.99,61.82,61.91,159712.0,50.8517,50.9915,50.8517,50.9257,159712.0
2016-11-28 15:30:00,61.9,61.99,61.87,61.96,344225.0,50.9175,50.9915,50.8928,50.9668,344225.0
2016-11-29 09:30:00,60.29,60.92,59.37,60.77,524295.0,49.5931,50.1113,48.8363,49.988,524295.0
2016-11-29 10:00:00,60.76,61.48,60.73,61.31,312453.0,49.9797,50.572,49.9551,50.4321,312453.0
2016-11-29 10:30:00,61.36,61.55,61.25,61.52,184355.0,50.4733,50.6296,50.3828,50.6049,184355.0
2016-11-29 11:00:00,61.53,61.84,61.49,61.78,284969.0,50.6131,50.8681,50.5802,50.8188,284969.0
2016-11-29 11:30:00,61.77,61.99,61.59,61.66,130325.0,50.8105,50.9915,50.6625,50.72,130325.0
2016-11-29 12:00:00,61.67,61.75,61.41,61.5,98690.0,50.7283,50.7941,50.5144,50.5884,98690.0
2016-11-29 12:30:00,61.51,61.79,61.51,61.77,125143.0,50.5967,50.827,50.5967,50.8105,125143.0
2016-11-29 13:00:00,61.77,61.87,61.69,61.86,85690.0,50.8105,50.8928,50.7447,50.8846,85690.0
2016-11-29 13:30:00,61.86,61.86,61.65,61.81,87810.0,50.8846,50.8846,50.7118,50.8434,87810.0
2016-11-29 14:00:00,61.81,61.88,61.74,61.84,126805.0,50.8434,50.901,50.7859,50.8681,126805.0
2016-11-29 14:30:00,61.84,62.02,61.8,61.84,141287.0,50.8681,51.0162,50.8352,50.8681,141287.0
2016-11-29 15:00:00,61.84,61.84,61.66,61.7,133561.0,50.8681,50.8681,50.72,50.7529,133561.0
2016-11-29 15:30:00,61.7,61.73,61.52,61.65,347060.0,50.7529,50.7776,50.6049,50.7118,347060.0
2016-11-30 09:30:00,62.47,63.27,62.18,62.52,289652.0,51.3863,52.0444,51.1478,51.4275,289652.0
2016-11-30 10:00:00,62.53,62.53,61.88,61.98,221936.0,51.4357,51.4357,50.901,50.9833,221936.0
2016-11-30 10:30:00,61.97,62.38,61.88,62.23,136831.0,50.975,51.3123,50.901,51.1889,136831.0
2016-11-30 11:00:00,62.22,62.51,62.12,62.32,159102.0,51.1807,51.4192,51.0984,51.2629,159102.0
2016-11-30 11:30:00,62.28,62.53,62.12,62.22,121869.0,51.23,51.4357,51.0984,51.1807,121869.0
2016-11-30 12:00:00,62.23,62.34,62.16,62.26,169708.0,51.1889,51.2794,51.1313,51.2136,169708.0
2016-11-30 12:30:00,62.26,62.3,62.09,62.12,97237.0,51.2136,51.2465,51.0738,51.0984,97237.0
2016-11-30 13:00:00,62.12,62.26,62.1,62.21,62593.0,51.0984,51.2136,51.082,51.1725,62593.0
2016-11-30 13:30:00,62.21,62.25,62.15,62.24,85313.0,51.1725,51.2054,51.1231,51.1971,85313.0
2016-11-30 14:00:00,62.23,62.36,62.09,62.34,167343.0,51.1889,51.2959,51.0738,51.2794,167343.0
2016-11-30 14:30:00,62.34,62.36,62.2,62.23,138203.0,51.2794,51.2959,51.1642,51.1889,138203.0
2016-11-30 15:00:00,62.24,62.38,62.15,62.36,111033.0,51.1971,51.3123,51.1231,51.2959,111033.0
2016-11-30 15:30:00,62.37,62.49,62.17,62.2,538382.0,51.3041,51.4028,51.1396,51.1642,538382.0
2016-12-01 09:30:00,62.59,63.0,61.95,62.05,152111.0,51.485,51.8223,50.9586,51.0409,152111.0
2016-12-01 10:00:00,62.07,62.23,61.96,62.05,110038.0,51.0573,51.1889,50.9668,51.0409,110038.0
2016-12-01 10:30:00,62.04,62.22,61.96,62.17,155198.0,51.0326,51.1807,50.9668,51.1396,155198.0
2016-12-01 11:00:00,62.19,62.19,61.84,61.9,196649.0,51.156,51.156,50.8681,50.9175,196649.0
2016-12-01 11:30:00,61.91,62.32,61.9,62.13,154923.0,50.9257,51.2629,50.9175,51.1067,154923.0
2016-12-01 12:00:00,62.14,62.43,62.1,62.34,210510.0,51.1149,51.3534,51.082,51.2794,210510.0
2016-12-01 12:30:00,62.36,62.4,62.08,62.09,206404.0,51.2959,51.3288,51.0655,51.0738,206404.0
2016-12-01 13:00:00,62.07,62.08,61.73,61.87,112203.0,51.0573,51.0655,50.7776,50.8928,112203.0
2016-12-01 13:30:00,61.88,61.97,61.69,61.7,115974.0,50.901,50.975,50.7447,50.7529,115974.0
2016-12-01 14:00:00,61.7,61.86,61.67,61.77,179074.0,50.7529,50.8846,50.7283,50.8105,179074.0
2016-12-01 14:30:00,61.77,62.02,61.75,61.98,268366.0,50.8105,51.0162,50.7941,50.9833,268366.0
2016-12-01 15:00:00,61.98,62.05,61.92,62.03,148501.0,50.9833,51.0409,50.9339,51.0244,148501.0
2016-12-01 15:30:00,62.03,62.04,61.89,61.96,396771.0,51.0244,51.0326,50.9092,50.9668,396771.0
2016-12-02 09:30:00,61.92,62.65,61.67,62.65,210796.0,50.9339,51.5344,50.7283,51.5344,210796.0
2016-12-02 10:00:00,62.7,62.84,62.6,62.69,138596.0,51.5755,51.6907,51.4933,51.5673,138596.0
2016-12-02 10:30:00,62.71,62.83,62.6,62.69,96344.0,51.5838,51.6825,51.4933,51.5673,96344.0
2016-12-02 11:00:00,62.66,62.86,62.65,62.8,83973.0,51.5426,51.7071,51.5344,51.6578,83973.0
2016-12-02 11:30:00,62.82,62.87,62.6,62.62,61312.0,51.6742,51.7154,51.4933,51.5097,61312.0
2016-12-02 12:00:00,62.61,62.68,62.5,62.56,85777.0,51.5015,51.5591,51.411,51.4604,85777.0
2016-12-02 12:30:00,62.55,62.57,62.31,62.52,72310.0,51.4521,51.4686,51.2547,51.4275,72310.0
2016-12-02 13:00:00,62.51,62.62,62.4,62.44,55990.0,51.4192,51.5097,51.3288,51.3617,55990.0
2016-12-02 13:30:00,62.42,62.49,62.33,62.34,54769.0,51.3452,51.4028,51.2712,51.2794,54769.0
2016-12-02 14:00:00,62.34,62.67,62.28,62.67,101619.0,51.2794,51.5508,51.23,51.5508,101619.0
2016-12-02 14:30:00,62.66,62.85,62.61,62.71,196830.0,51.5426,51.6989,51.5015,51.5838,196830.0
2016-12-02 15:00:00,62.71,62.87,62.66,62.87,112010.0,51.5838,51.7154,51.5426,51.7154,112010.0
2016-12-02 15:30:00,62.85,63.05,62.84,63.03,399619.0,51.6989,51.8634,51.6907,51.847,399619.0
2016-12-05 09:30:00,64.03,65.15,63.96,64.18,436278.0,52.6696,53.5908,52.612,52.7929,436278.0
2016-12-05 10:00:00,64.2,64.46,63.94,64.11,233661.0,52.8094,53.0233,52.5955,52.7354,233661.0
2016-12-05 10:30:00,64.1,64.24,64.02,64.2,161482.0,52.7271,52.8423,52.6613,52.8094,161482.0
2016-12-05 11:00:00,64.21,64.86,64.21,64.85,278196.0,52.8176,53.3523,52.8176,53.3441,278196.0
2016-12-05 11:30:00,64.85,64.89,64.56,64.58,203184.0,53.3441,53.377,53.1055,53.122,203184.0
2016-12-05 12:00:00,64.59,64.59,64.17,64.2,180128.0,53.1302,53.1302,52.7847,52.8094,180128.0
2016-12-05 12:30:00,64.19,64.47,64.17,64.43,112710.0,52.8012,53.0315,52.7847,52.9986,112710.0
2016-12-05 13:00:00,64.45,64.65,64.38,64.64,118669.0,53.015,53.1795,52.9575,53.1713,118669.0
2016-12-05 13:30:00,64.64,64.72,64.58,64.71,108482.0,53.1713,53.2371,53.122,53.2289,108482.0
2016-12-05 14:00:00,64.7,64.93,64.56,64.82,284151.0,53.2207,53.4099,53.1055,53.3194,284151.0
2016-12-05 14:30:00,64.83,65.19,64.77,65.03,295882.0,53.3276,53.6237,53.2783,53.4921,295882.0
2016-12-05 15:00:00,65.05,65.09,64.82,64.95,184881.0,53.5086,53.5415,53.3194,53.4263,184881.0
2016-12-05 15:30:00,64.95,65.13,64.9,65.1,495679.0,53.4263,53.5744,53.3852,53.5497,495679.0
2016-12-06 09:30:00,64.96,65.43,64.85,64.89,350218.0,53.4345,53.8212,53.3441,53.377,350218.0
2016-12-06 10:00:00,64.87,64.99,64.45,64.47,175890.0,53.3605,53.4592,53.015,53.0315,175890.0
2016-12-06 10:30:00,64.48,64.71,64.42,64.55,116172.0,53.0397,53.2289,52.9904,53.0973,116172.0
2016-12-06 11:00:00,64.55,64.79,64.44,64.67,144867.0,53.0973,53.2947,53.0068,53.196,144867.0
2016-12-06 11:30:00,64.68,64.91,64.52,64.86,107238.0,53.2042,53.3934,53.0726,53.3523,107238.0
2016-12-06 12:00:00,64.85,65.0,64.73,65.0,115459.0,53.3441,53.4675,53.2454,53.4675,115459.0
2016-12-06 12:30:00,65.0,65.03,64.72,64.81,63783.0,53.4675,53.4921,53.2371,53.3112,63783.0
2016-12-06 13:00:00,64.81,65.22,64.81,65.19,123708.0,53.3112,53.6484,53.3112,53.6237,123708.0
2016-12-06 13:30:00,65.18,65.37,65.08,65.19,271924.0,53.6155,53.7718,53.5333,53.6237,271924.0
2016-12-06 14:00:00,65.19,65.42,65.18,65.38,142573.0,53.6237,53.8129,53.6155,53.78,142573.0
2016-12-06 14:30:00,65.39,65.64,65.38,65.61,264024.0,53.7883,53.9939,53.78,53.9692,264024.0
2016-12-06 15:00:00,65.6,65.61,65.25,65.28,125931.0,53.961,53.9692,53.6731,53.6978,125931.0
2016-12-06 15:30:00,65.29,65.61,65.29,65.59,321261.0,53.706,53.9692,53.706,53.9528,321261.0
2016-12-07 09:30:00,65.88,66.06,65.66,66.03,259248.0,54.1913,54.3394,54.0104,54.3147,259248.0
2016-12-07 10:00:00,66.04,66.72,66.04,66.7,225562.0,54.3229,54.8823,54.3229,54.8658,225562.0
2016-12-07 10:30:00,66.71,66.74,65.82,65.91,256103.0,54.8741,54.8987,54.142,54.216,256103.0
2016-12-07 11:00:00,65.92,66.45,65.78,66.13,131983.0,54.2242,54.6602,54.1091,54.397,131983.0
2016-12-07 11:30:00,66.13,66.36,66.06,66.3,175599.0,54.397,54.5862,54.3394,54.5368,175599.0
2016-12-07 12:00:00,66.3,66.56,66.28,66.42,140179.0,54.5368,54.7507,54.5203,54.6355,140179.0
2016-12-07 12:30:00,66.4,66.69,66.35,66.63,109835.0,54.6191,54.8576,54.5779,54.8083,109835.0
2016-12-07 13:00:00,66.61,66.66,66.41,66.54,92354.0,54.7918,54.8329,54.6273,54.7342,92354.0
2016-12-07 13:30:00,66.54,66.81,66.47,66.73,100651.0,54.7342,54.9563,54.6766,54.8905,100651.0
2016-12-07 14:00:00,66.73,66.75,66.58,66.66,135165.0,54.8905,54.907,54.7671,54.8329,135165.0
2016-12-07 14:30:00,66.65,66.76,66.51,66.63,227505.0,54.8247,54.9152,54.7095,54.8083,227505.0
2016-12-07 15:00:00,66.62,66.98,66.59,66.9,137541.0,54.8,55.0962,54.7753,55.0303,137541.0
2016-12-07 15:30:00,66.91,67.12,66.68,66.76,397618.0,55.0386,55.2113,54.8494,54.9152,397618.0
2016-12-08 09:30:00,67.09,68.0,67.02,67.58,398926.0,55.1866,55.9352,55.1291,55.5897,398926.0
2016-12-08 10:00:00,67.53,67.74,67.19,67.25,401090.0,55.5486,55.7213,55.2689,55.3182,401090.0
2016-12-08 10:30:00,67.22,67.41,67.02,67.31,240086.0,55.2936,55.4499,55.1291,55.3676,240086.0
2016-12-08 11:00:00,67.3,67.3,66.77,66.79,235252.0,55.3594,55.3594,54.9234,54.9399,235252.0
2016-12-08 11:30:00,66.79,67.74,66.71,67.64,204691.0,54.9399,55.7213,54.8741,55.6391,204691.0
2016-12-08 12:00:00,67.65,67.76,67.31,67.68,135041.0,55.6473,55.7378,55.3676,55.672,135041.0
2016-12-08 12:30:00,67.69,67.83,67.62,67.72,75009.0,55.6802,55.7953,55.6226,55.7049,75009.0
2016-12-08 13:00:00,67.76,67.8,67.5,67.56,107253.0,55.7378,55.7707,55.5239,55.5732,107253.0
2016-12-08 13:30:00,67.56,67.68,67.47,67.57,97018.0,55.5732,55.672,55.4992,55.5815,97018.0
2016-12-08 14:00:00,67.56,67.57,67.12,67.13,146332.0,55.5732,55.5815,55.2113,55.2195,146332.0
2016-12-08 14:30:00,67.12,67.15,66.6,66.6,319543.0,55.2113,55.236,54.7836,54.7836,319543.0
2016-12-08 15:00:00,66.61,66.7,66.26,66.56,299289.0,54.7918,54.8658,54.5039,54.7507,299289.0
2016-12-08 15:30:00,66.55,66.56,66.32,66.42,596820.0,54.7424,54.7507,54.5533,54.6355,596820.0
2016-12-09 09:30:00,66.25,66.31,65.07,65.23,323966.0,54.4957,54.545,53.525,53.6566,323966.0
2016-12-09 10:00:00,65.22,65.52,65.08,65.15,244230.0,53.6484,53.8952,53.5333,53.5908,244230.0
2016-12-09 10:30:00,65.17,65.68,65.14,65.51,343118.0,53.6073,54.0268,53.5826,53.887,343118.0
2016-12-09 11:00:00,65.52,65.55,65.05,65.08,113672.0,53.8952,53.9199,53.5086,53.5333,113672.0
2016-12-09 11:30:00,65.09,65.26,64.95,65.06,136554.0,53.5415,53.6813,53.4263,53.5168,136554.0
2016-12-09 12:00:00,65.05,65.1,64.94,64.97,101669.0,53.5086,53.5497,53.4181,53.4428,101669.0
2016-12-09 12:30:00,64.98,65.15,64.82,64.84,83826.0,53.451,53.5908,53.3194,53.3358,83826.0
2016-12-09 13:00:00,64.85,65.0,64.83,64.84,92359.0,53.3441,53.4675,53.3276,53.3358,92359.0
2016-12-09 13:30:00,64.85,65.2,64.84,65.1,130090.0,53.3441,53.632,53.3358,53.5497,130090.0
2016-12-09 14:00:00,65.09,65.13,64.83,64.85,123551.0,53.5415,53.5744,53.3276,53.3441,123551.0
2016-12-09 14:30:00,64.86,65.09,64.68,65.08,138931.0,53.3523,53.5415,53.2042,53.5333,138931.0
2016-12-09 15:00:00,65.09,65.29,65.06,65.22,157438.0,53.5415,53.706,53.5168,53.6484,157438.0
2016-12-09 15:30:00,65.22,65.37,65.21,65.37,405220.0,53.6484,53.7718,53.6402,53.7718,405220.0
2016-12-12 09:30:00,65.9,65.94,65.09,65.24,225753.0,54.2078,54.2407,53.5415,53.6649,225753.0
2016-12-12 10:00:00,65.23,65.29,64.66,64.7,220262.0,53.6566,53.706,53.1878,53.2207,220262.0
2016-12-12 10:30:00,64.7,64.87,64.36,64.38,205990.0,53.2207,53.3605,52.941,52.9575,205990.0
2016-12-12 11:00:00,64.37,64.45,64.19,64.28,170665.0,52.9492,53.015,52.8012,52.8752,170665.0
2016-12-12 11:30:00,64.28,64.28,63.89,64.15,192358.0,52.8752,52.8752,52.5544,52.7683,192358.0
2016-12-12 12:00:00,64.16,64.3,63.93,64.26,129700.0,52.7765,52.8916,52.5873,52.8587,129700.0
2016-12-12 12:30:00,64.26,64.26,64.03,64.07,130559.0,52.8587,52.8587,52.6696,52.7025,130559.0
2016-12-12 13:00:00,64.07,64.15,64.0,64.11,104347.0,52.7025,52.7683,52.6449,52.7354,104347.0
2016-12-12 13:30:00,64.12,64.22,64.03,64.09,134057.0,52.7436,52.8258,52.6696,52.7189,134057.0
2016-12-12 14:00:00,64.09,64.16,63.96,64.04,163055.0,52.7189,52.7765,52.612,52.6778,163055.0
2016-12-12 14:30:00,64.04,64.07,63.91,64.05,145741.0,52.6778,52.7025,52.5708,52.686,145741.0
2016-12-12 15:00:00,64.05,64.09,63.96,63.98,179699.0,52.686,52.7189,52.612,52.6284,179699.0
2016-12-12 15:30:00,63.98,64.18,63.95,64.11,475304.0,52.6284,52.7929,52.6037,52.7354,475304.0
2016-12-13 09:30:00,64.41,64.85,64.1,64.21,164321.0,52.9821,53.3441,52.7271,52.8176,164321.0
2016-12-13 10:00:00,64.18,64.21,63.82,63.97,125343.0,52.7929,52.8176,52.4968,52.6202,125343.0
2016-12-13 10:30:00,63.95,63.95,63.4,63.5,225140.0,52.6037,52.6037,52.1513,52.2336,225140.0
2016-12-13 11:00:00,63.49,63.91,63.32,63.32,196998.0,52.2254,52.5708,52.0855,52.0855,196998.0
2016-12-13 11:30:00,63.31,63.59,63.22,63.28,200168.0,52.0773,52.3076,52.0033,52.0526,200168.0
2016-12-13 12:00:00,63.28,63.76,63.28,63.57,205772.0,52.0526,52.4475,52.0526,52.2912,205772.0
2016-12-13 12:30:00,63.55,63.73,63.41,63.65,168616.0,52.2747,52.4228,52.1596,52.357,168616.0
2016-12-13 13:00:00,63.63,63.79,63.5,63.78,180518.0,52.3405,52.4721,52.2336,52.4639,180518.0
2016-12-13 13:30:00,63.77,63.78,63.35,63.4,153691.0,52.4557,52.4639,52.1102,52.1513,153691.0
2016-12-13 14:00:00,63.39,63.45,63.09,63.17,280254.0,52.1431,52.1925,51.8963,51.9621,280254.0
2016-12-13 14:30:00,63.17,63.3,63.05,63.12,384323.0,51.9621,52.0691,51.8634,51.921,384323.0
2016-12-13 15:00:00,63.12,63.25,63.05,63.25,282762.0,51.921,52.0279,51.8634,52.0279,282762.0
2016-12-13 15:30:00,63.24,63.44,63.21,63.42,393161.0,52.0197,52.1842,51.995,52.1678,393161.0
2016-12-14 09:30:00,63.3,64.14,63.14,64.0,171426.0,52.0691,52.76,51.9375,52.6449,171426.0
2016-12-14 10:00:00,63.99,64.21,63.9,64.14,117564.0,52.6366,52.8176,52.5626,52.76,117564.0
2016-12-14 10:30:00,64.16,64.32,63.78,64.12,207944.0,52.7765,52.9081,52.4639,52.7436,207944.0
2016-12-14 11:00:00,64.11,64.17,63.86,63.86,97369.0,52.7354,52.7847,52.5297,52.5297,97369.0
2016-12-14 11:30:00,63.86,64.06,63.8,63.99,79202.0,52.5297,52.6942,52.4804,52.6366,79202.0
2016-12-14 12:00:00,64.01,64.14,63.93,64.07,82143.0,52.6531,52.76,52.5873,52.7025,82143.0
2016-12-14 12:30:00,64.08,64.26,64.03,64.2,125624.0,52.7107,52.8587,52.6696,52.8094,125624.0
2016-12-14 13:00:00,64.2,64.25,64.04,64.2,115338.0,52.8094,52.8505,52.6778,52.8094,115338.0
2016-12-14 13:30:00,64.2,64.23,64.09,64.11,153821.0,52.8094,52.8341,52.7189,52.7354,153821.0
2016-12-14 14:00:00,64.09,64.25,63.31,63.34,188783.0,52.7189,52.8505,52.0773,52.102,188783.0
2016-12-14 14:30:00,63.33,64.0,63.32,63.47,154769.0,52.0937,52.6449,52.0855,52.2089,154769.0
2016-12-14 15:00:00,63.45,63.57,63.06,63.35,178332.0,52.1925,52.2912,51.8717,52.1102,178332.0
2016-12-14 15:30:00,63.36,63.69,62.9,63.05,610567.0,52.1184,52.3899,51.74,51.8634,610567.0
2016-12-15 09:30:00,61.8,61.95,61.01,61.6,733422.0,50.8352,50.9586,50.1854,50.6707,733422.0
2016-12-15 10:00:00,61.6,61.96,61.35,61.45,646484.0,50.6707,50.9668,50.465,50.5473,646484.0
2016-12-15 10:30:00,61.46,62.56,61.46,62.29,761656.0,50.5555,51.4604,50.5555,51.2383,761656.0
2016-12-15 11:00:00,62.29,63.0,62.27,62.39,382762.0,51.2383,51.8223,51.2218,51.3205,382762.0
2016-12-15 11:30:00,62.38,62.88,62.34,62.72,205161.0,51.3123,51.7236,51.2794,51.592,205161.0
2016-12-15 12:00:00,62.71,63.18,62.7,63.1,362189.0,51.5838,51.9704,51.5755,51.9046,362189.0
2016-12-15 12:30:00,63.07,63.12,62.87,63.06,119935.0,51.8799,51.921,51.7154,51.8717,119935.0
2016-12-15 13:00:00,63.07,63.34,63.05,63.16,168737.0,51.8799,52.102,51.8634,51.9539,168737.0
2016-12-15 13:30:00,63.16,63.22,62.68,62.72,231956.0,51.9539,52.0033,51.5591,51.592,231956.0
2016-12-15 14:00:00,62.7,62.92,62.63,62.75,146854.0,51.5755,51.7565,51.5179,51.6167,146854.0
2016-12-15 14:30:00,62.73,62.95,62.71,62.87,121905.0,51.6002,51.7812,51.5838,51.7154,121905.0
2016-12-15 15:00:00,62.87,62.97,62.66,62.73,156194.0,51.7154,51.7976,51.5426,51.6002,156194.0
2016-12-15 15:30:00,62.74,62.94,62.71,62.87,518685.0,51.6084,51.7729,51.5838,51.7154,518685.0
2016-12-16 09:30:00,62.47,62.78,61.74,62.55,541110.0,51.3863,51.6413,50.7859,51.4521,541110.0
2016-12-16 10:00:00,62.51,62.53,62.2,62.46,165740.0,51.4192,51.4357,51.1642,51.3781,165740.0
2016-12-16 10:30:00,62.47,62.66,62.12,62.12,142418.0,51.3863,51.5426,51.0984,51.0984,142418.0
2016-12-16 11:00:00,62.12,62.15,61.79,61.79,223935.0,51.0984,51.1231,50.827,50.827,223935.0
2016-12-16 11:30:00,61.78,61.84,61.62,61.76,161199.0,50.8188,50.8681,50.6871,50.8023,161199.0
2016-12-16 12:00:00,61.75,61.79,61.43,61.52,141214.0,50.7941,50.827,50.5309,50.6049,141214.0
2016-12-16 12:30:00,61.51,61.62,61.21,61.29,128663.0,50.5967,50.6871,50.3499,50.4157,128663.0
2016-12-16 13:00:00,61.3,61.36,61.12,61.34,150052.0,50.4239,50.4733,50.2759,50.4568,150052.0
2016-12-16 13:30:00,61.34,61.56,61.28,61.48,128325.0,50.4568,50.6378,50.4075,50.572,128325.0
2016-12-16 14:00:00,61.48,61.51,61.32,61.39,122866.0,50.572,50.5967,50.4404,50.498,122866.0
2016-12-16 14:30:00,61.39,61.56,61.11,61.11,251440.0,50.498,50.6378,50.2676,50.2676,251440.0
2016-12-16 15:00:00,61.12,61.13,60.83,60.89,370041.0,50.2759,50.2841,50.0373,50.0867,370041.0
2016-12-16 15:30:00,60.9,60.99,60.61,60.68,1203680.0,50.0949,50.1689,49.8563,49.9139,1203680.0
2016-12-19 09:30:00,60.13,60.71,59.63,60.2,283616.0,49.4615,49.9386,49.0502,49.5191,283616.0
2016-12-19 10:00:00,60.19,61.0,60.16,60.88,223941.0,49.5109,50.1771,49.4862,50.0784,223941.0
2016-12-19 10:30:00,60.89,60.99,60.25,60.38,114008.0,50.0867,50.1689,49.5602,49.6671,114008.0
2016-12-19 11:00:00,60.38,60.51,60.27,60.32,154167.0,49.6671,49.7741,49.5767,49.6178,154167.0
2016-12-19 11:30:00,60.31,60.35,59.97,59.97,112346.0,49.6096,49.6425,49.3299,49.3299,112346.0
2016-12-19 12:00:00,59.99,60.14,59.9,59.94,151496.0,49.3463,49.4697,49.2723,49.3052,151496.0
2016-12-19 12:30:00,59.96,60.28,59.95,60.18,109122.0,49.3217,49.5849,49.3134,49.5026,109122.0
2016-12-19 13:00:00,60.18,60.27,60.04,60.17,84621.0,49.5026,49.5767,49.3875,49.4944,84621.0
2016-12-19 13:30:00,60.16,60.23,60.03,60.1,109999.0,49.4862,49.5438,49.3792,49.4368,109999.0
2016-12-19 14:00:00,60.11,60.37,60.01,60.33,148861.0,49.4451,49.6589,49.3628,49.626,148861.0
2016-12-19 14:30:00,60.32,60.34,60.08,60.12,120221.0,49.6178,49.6342,49.4204,49.4533,120221.0
2016-12-19 15:00:00,60.11,60.4,60.08,60.38,130236.0,49.4451,49.6836,49.4204,49.6671,130236.0
2016-12-19 15:30:00,60.38,60.53,60.35,60.53,277420.0,49.6671,49.7905,49.6425,49.7905,277420.0
2016-12-20 09:30:00,60.6,61.71,60.54,61.68,287486.0,49.8481,50.7612,49.7988,50.7365,287486.0
2016-12-20 10:00:00,61.67,62.25,61.59,62.2,287323.0,50.7283,51.2054,50.6625,51.1642,287323.0
2016-12-20 10:30:00,62.16,62.22,61.89,62.04,158022.0,51.1313,51.1807,50.9092,51.0326,158022.0
2016-12-20 11:00:00,62.02,62.08,61.88,61.91,131752.0,51.0162,51.0655,50.901,50.9257,131752.0
2016-12-20 11:30:00,61.9,62.15,61.88,61.94,91873.0,50.9175,51.1231,50.901,50.9504,91873.0
2016-12-20 12:00:00,61.94,62.06,61.67,61.68,91282.0,50.9504,51.0491,50.7283,50.7365,91282.0
2016-12-20 12:30:00,61.68,61.81,61.61,61.81,55052.0,50.7365,50.8434,50.6789,50.8434,55052.0
2016-12-20 13:00:00,61.82,62.1,61.82,62.08,78118.0,50.8517,51.082,50.8517,51.0655,78118.0
2016-12-20 13:30:00,62.1,62.3,62.07,62.19,127998.0,51.082,51.2465,51.0573,51.156,127998.0
2016-12-20 14:00:00,62.2,62.3,62.06,62.22,120857.0,51.1642,51.2465,51.0491,51.1807,120857.0
2016-12-20 14:30:00,62.22,62.37,62.12,62.33,103185.0,51.1807,51.3041,51.0984,51.2712,103185.0
2016-12-20 15:00:00,62.32,62.38,62.2,62.33,149850.0,51.2629,51.3123,51.1642,51.2712,149850.0
2016-12-20 15:30:00,62.34,62.35,62.05,62.11,364814.0,51.2794,51.2876,51.0409,51.0902,364814.0
2016-12-21 09:30:00,62.14,62.17,61.35,61.99,274634.0,51.1149,51.1396,50.465,50.9915,274634.0
2016-12-21 10:00:00,61.94,62.46,61.8,62.21,217309.0,50.9504,51.3781,50.8352,51.1725,217309.0
2016-12-21 10:30:00,62.2,62.29,62.06,62.22,89775.0,51.1642,51.2383,51.0491,51.1807,89775.0
2016-12-21 11:00:00,62.24,62.83,62.18,62.7,217062.0,51.1971,51.6825,51.1478,51.5755,217062.0
2016-12-21 11:30:00,62.69,62.71,62.51,62.6,128999.0,51.5673,51.5838,51.4192,51.4933,128999.0
2016-12-21 12:00:00,62.6,62.95,62.55,62.92,247173.0,51.4933,51.7812,51.4521,51.7565,247173.0
2016-12-21 12:30:00,62.92,62.93,62.42,62.42,147315.0,51.7565,51.7647,51.3452,51.3452,147315.0
2016-12-21 13:00:00,62.42,62.55,62.38,62.5,45272.0,51.3452,51.4521,51.3123,51.411,45272.0
2016-12-21 13:30:00,62.51,62.53,62.32,62.37,49420.0,51.4192,51.4357,51.2629,51.3041,49420.0
2016-12-21 14:00:00,62.37,62.44,62.3,62.35,79157.0,51.3041,51.3617,51.2465,51.2876,79157.0
2016-12-21 14:30:00,62.35,62.52,62.25,62.25,99002.0,51.2876,51.4275,51.2054,51.2054,99002.0
2016-12-21 15:00:00,62.26,62.36,62.23,62.28,76666.0,51.2136,51.2959,51.1889,51.23,76666.0
2016-12-21 15:30:00,62.26,62.3,62.12,62.14,196973.0,51.2136,51.2465,51.0984,51.1149,196973.0
2016-12-22 09:30:00,61.89,62.09,61.66,62.0,110593.0,50.9092,51.0738,50.72,50.9997,110593.0
2016-12-22 10:00:00,62.01,62.19,61.9,62.12,157187.0,51.0079,51.156,50.9175,51.0984,157187.0
2016-12-22 10:30:00,62.11,62.32,62.01,62.09,179017.0,51.0902,51.2629,51.0079,51.0738,179017.0
2016-12-22 11:00:00,62.09,62.21,61.7,61.77,164741.0,51.0738,51.1725,50.7529,50.8105,164741.0
2016-12-22 11:30:00,61.78,61.95,61.64,61.78,142843.0,50.8188,50.9586,50.7036,50.8188,142843.0
2016-12-22 12:00:00,61.76,61.79,61.46,61.58,101081.0,50.8023,50.827,50.5555,50.6542,101081.0
2016-12-22 12:30:00,61.58,61.96,61.53,61.73,99981.0,50.6542,50.9668,50.6131,50.7776,99981.0
2016-12-22 13:00:00,61.73,61.92,61.72,61.9,126839.0,50.7776,50.9339,50.7694,50.9175,126839.0
2016-12-22 13:30:00,61.91,61.92,61.82,61.89,77512.0,50.9257,50.9339,50.8517,50.9092,77512.0
2016-12-22 14:00:00,61.88,61.98,61.8,61.8,55110.0,50.901,50.9833,50.8352,50.8352,55110.0
2016-12-22 14:30:00,61.81,61.84,61.71,61.77,51788.0,50.8434,50.8681,50.7612,50.8105,51788.0
2016-12-22 15:00:00,61.77,61.77,61.57,61.65,48919.0,50.8105,50.8105,50.646,50.7118,48919.0
2016-12-22 15:30:00,61.65,61.67,61.5,61.63,227865.0,50.7118,50.7283,50.5884,50.6954,227865.0
2016-12-23 09:30:00,61.55,61.62,61.07,61.29,96687.0,50.6296,50.6871,50.2347,50.4157,96687.0
2016-12-23 10:00:00,61.45,61.54,61.23,61.3,131891.0,50.5473,50.6213,50.3663,50.4239,131891.0
2016-12-23 10:30:00,61.31,61.4,61.17,61.38,58016.0,50.4321,50.5062,50.317,50.4897,58016.0
2016-12-23 11:00:00,61.36,61.42,61.28,61.42,102544.0,50.4733,50.5226,50.4075,50.5226,102544.0
2016-12-23 11:30:00,61.41,61.46,61.3,61.32,84834.0,50.5144,50.5555,50.4239,50.4404,84834.0
2016-12-23 12:00:00,61.34,61.39,61.25,61.31,45080.0,50.4568,50.498,50.3828,50.4321,45080.0
2016-12-23 12:30:00,61.28,61.34,61.23,61.24,43220.0,50.4075,50.4568,50.3663,50.3746,43220.0
2016-12-23 13:00:00,61.23,61.26,61.11,61.23,58310.0,50.3663,50.391,50.2676,50.3663,58310.0
2016-12-23 13:30:00,61.23,61.29,61.14,61.16,56577.0,50.3663,50.4157,50.2923,50.3088,56577.0
2016-12-23 14:00:00,61.16,61.2,61.09,61.11,63107.0,50.3088,50.3417,50.2512,50.2676,63107.0
2016-12-23 14:30:00,61.09,61.21,61.09,61.2,50103.0,50.2512,50.3499,50.2512,50.3417,50103.0
2016-12-23 15:00:00,61.21,61.34,61.21,61.31,61498.0,50.3499,50.4568,50.3499,50.4321,61498.0
2016-12-23 15:30:00,61.31,61.5,61.26,61.49,175139.0,50.4321,50.5884,50.391,50.5802,175139.0
2016-12-27 09:30:00,61.91,62.38,61.77,62.19,111765.0,50.9257,51.3123,50.8105,51.156,111765.0
2016-12-27 10:00:00,62.19,62.24,61.87,62.24,95998.0,51.156,51.1971,50.8928,51.1971,95998.0
2016-12-27 10:30:00,62.24,62.36,62.05,62.14,83178.0,51.1971,51.2959,51.0409,51.1149,83178.0
2016-12-27 11:00:00,62.14,62.23,62.05,62.13,52490.0,51.1149,51.1889,51.0409,51.1067,52490.0
2016-12-27 11:30:00,62.14,62.22,62.04,62.1,51315.0,51.1149,51.1807,51.0326,51.082,51315.0
2016-12-27 12:00:00,62.09,62.32,62.07,62.31,73286.0,51.0738,51.2629,51.0573,51.2547,73286.0
2016-12-27 12:30:00,62.32,62.34,62.1,62.16,93503.0,51.2629,51.2794,51.082,51.1313,93503.0
2016-12-27 13:00:00,62.15,62.31,62.11,62.21,74000.0,51.1231,51.2547,51.0902,51.1725,74000.0
2016-12-27 13:30:00,62.22,62.27,62.1,62.19,61396.0,51.1807,51.2218,51.082,51.156,61396.0
2016-12-27 14:00:00,62.19,62.24,62.1,62.12,63350.0,51.156,51.1971,51.082,51.0984,63350.0
2016-12-27 14:30:00,62.12,62.13,62.03,62.06,60920.0,51.0984,51.1067,51.0244,51.0491,60920.0
2016-12-27 15:00:00,62.05,62.06,61.9,61.93,86121.0,51.0409,51.0491,50.9175,50.9421,86121.0
2016-12-27 15:30:00,61.93,61.97,61.84,61.88,215394.0,50.9421,50.975,50.8681,50.901,215394.0
2016-12-28 09:30:00,62.03,62.55,61.67,61.92,125494.0,51.3406,51.771,51.0426,51.2495,125494.0
2016-12-28 10:00:00,61.92,61.92,61.37,61.39,82474.0,51.2495,51.2495,50.7943,50.8109,82474.0
2016-12-28 10:30:00,61.4,61.42,61.19,61.33,78344.0,50.8191,50.8357,50.6453,50.7612,78344.0
2016-12-28 11:00:00,61.35,61.59,61.33,61.56,53734.0,50.7778,50.9764,50.7612,50.9516,53734.0
2016-12-28 11:30:00,61.56,61.56,61.3,61.4,58900.0,50.9516,50.9516,50.7364,50.8191,58900.0
2016-12-28 12:00:00,61.39,61.45,61.12,61.33,97134.0,50.8109,50.8605,50.5874,50.7612,97134.0
2016-12-28 12:30:00,61.31,61.42,61.2,61.22,95201.0,50.7447,50.8357,50.6536,50.6702,95201.0
2016-12-28 13:00:00,61.23,61.37,61.13,61.3,75751.0,50.6784,50.7943,50.5957,50.7364,75751.0
2016-12-28 13:30:00,61.29,61.34,61.18,61.18,50115.0,50.7281,50.7695,50.6371,50.6371,50115.0
2016-12-28 14:00:00,61.17,61.25,61.05,61.11,53981.0,50.6288,50.695,50.5295,50.5791,53981.0
2016-12-28 14:30:00,61.12,61.13,60.97,61.04,47375.0,50.5874,50.5957,50.4632,50.5212,47375.0
2016-12-28 15:00:00,61.04,61.08,60.91,60.99,77075.0,50.5212,50.5543,50.4136,50.4798,77075.0
2016-12-28 15:30:00,60.99,61.02,60.87,60.93,143816.0,50.4798,50.5046,50.3805,50.4301,143816.0
2016-12-29 09:30:00,60.91,61.48,60.65,60.74,79787.0,50.4136,50.8854,50.1984,50.2729,79787.0
2016-12-29 10:00:00,60.73,60.93,60.65,60.82,64116.0,50.2646,50.4301,50.1984,50.3391,64116.0
2016-12-29 10:30:00,60.84,60.96,60.75,60.85,54150.0,50.3556,50.455,50.2812,50.3639,54150.0
2016-12-29 11:00:00,60.84,60.85,60.6,60.68,85464.0,50.3556,50.3639,50.157,50.2232,85464.0
2016-12-29 11:30:00,60.67,60.76,60.47,60.49,48807.0,50.2149,50.2894,50.0494,50.066,48807.0
2016-12-29 12:00:00,60.49,60.62,60.43,60.6,45292.0,50.066,50.1736,50.0163,50.157,45292.0
2016-12-29 12:30:00,60.6,60.74,60.5,60.68,49066.0,50.157,50.2729,50.0742,50.2232,49066.0
2016-12-29 13:00:00,60.71,60.8,60.66,60.75,37560.0,50.2481,50.3225,50.2067,50.2812,37560.0
2016-12-29 13:30:00,60.75,60.75,60.62,60.75,44313.0,50.2812,50.2812,50.1736,50.2812,44313.0
2016-12-29 14:00:00,60.75,60.86,60.72,60.73,60791.0,50.2812,50.3722,50.2563,50.2646,60791.0
2016-12-29 14:30:00,60.73,60.78,60.65,60.77,52732.0,50.2646,50.306,50.1984,50.2977,52732.0
2016-12-29 15:00:00,60.78,60.99,60.72,60.91,121620.0,50.306,50.4798,50.2563,50.4136,121620.0
2016-12-29 15:30:00,60.9,60.98,60.8,60.93,216594.0,50.4053,50.4715,50.3225,50.4301,216594.0
2016-12-30 09:30:00,61.05,61.25,60.32,60.33,97207.0,50.5295,50.695,49.9253,49.9335,97207.0
2016-12-30 10:00:00,60.32,60.32,59.9,60.06,121078.0,49.9253,49.9253,49.5776,49.7101,121078.0
2016-12-30 10:30:00,60.09,60.27,60.07,60.17,76983.0,49.7349,49.8839,49.7183,49.8011,76983.0
2016-12-30 11:00:00,60.17,60.2,59.98,60.01,91967.0,49.8011,49.8259,49.6438,49.6687,91967.0
2016-12-30 11:30:00,60.01,60.06,59.83,59.88,110750.0,49.6687,49.7101,49.5197,49.5611,110750.0
2016-12-30 12:00:00,59.89,60.05,59.7,59.71,119072.0,49.5694,49.7018,49.4121,49.4204,119072.0
2016-12-30 12:30:00,59.69,59.88,59.69,59.86,69037.0,49.4038,49.5611,49.4038,49.5445,69037.0
2016-12-30 13:00:00,59.85,60.01,59.79,59.93,84411.0,49.5363,49.6687,49.4866,49.6025,84411.0
2016-12-30 13:30:00,59.92,59.95,59.72,59.73,64582.0,49.5942,49.619,49.4287,49.4369,64582.0
2016-12-30 14:00:00,59.72,59.82,59.65,59.67,105875.0,49.4287,49.5114,49.3707,49.3873,105875.0
2016-12-30 14:30:00,59.66,59.75,59.41,59.51,148201.0,49.379,49.4535,49.1721,49.2548,148201.0
2016-12-30 15:00:00,59.51,59.56,59.42,59.5,169581.0,49.2548,49.2962,49.1804,49.2466,169581.0
2016-12-30 15:30:00,59.51,59.59,59.39,59.55,325000.0,49.2548,49.3211,49.1555,49.288,325000.0
2017-01-03 09:30:00,59.74,60.45,59.74,59.95,280814.0,49.4452,50.0329,49.4452,49.619,280814.0
2017-01-03 10:00:00,59.91,60.87,59.91,60.39,267042.0,49.5859,50.3805,49.5859,49.9832,267042.0
2017-01-03 10:30:00,60.41,60.57,59.51,59.51,341660.0,49.9997,50.1322,49.2548,49.2548,341660.0
2017-01-03 11:00:00,59.53,59.88,59.42,59.65,247645.0,49.2714,49.5611,49.1804,49.3707,247645.0
2017-01-03 11:30:00,59.67,59.79,59.35,59.73,122708.0,49.3873,49.4866,49.1224,49.4369,122708.0
2017-01-03 12:00:00,59.74,59.83,59.54,59.55,142414.0,49.4452,49.5197,49.2797,49.288,142414.0
2017-01-03 12:30:00,59.55,59.56,59.26,59.34,149040.0,49.288,49.2962,49.0479,49.1141,149040.0
2017-01-03 13:00:00,59.36,59.43,59.16,59.43,181919.0,49.1307,49.1886,48.9652,49.1886,181919.0
2017-01-03 13:30:00,59.44,59.45,59.02,59.05,213892.0,49.1969,49.2052,48.8493,48.8741,213892.0
2017-01-03 14:00:00,59.06,59.34,59.06,59.27,136996.0,48.8824,49.1141,48.8824,49.0562,136996.0
2017-01-03 14:30:00,59.26,59.35,59.1,59.34,169513.0,49.0479,49.1224,48.9155,49.1141,169513.0
2017-01-03 15:00:00,59.34,59.35,59.11,59.13,266571.0,49.1141,49.1224,48.9238,48.9403,266571.0
2017-01-03 15:30:00,59.13,59.64,59.05,59.6,477149.0,48.9403,49.3624,48.8741,49.3293,477149.0
2017-01-04 09:30:00,59.76,60.53,59.47,59.54,186475.0,49.4618,50.0991,49.2217,49.2797,186475.0
2017-01-04 10:00:00,59.56,59.66,59.13,59.4,182861.0,49.2962,49.379,48.9403,49.1638,182861.0
2017-01-04 10:30:00,59.41,60.15,59.4,60.12,176572.0,49.1721,49.7846,49.1638,49.7597,176572.0
2017-01-04 11:00:00,60.12,60.2,59.89,60.01,255746.0,49.7597,49.8259,49.5694,49.6687,255746.0
2017-01-04 11:30:00,60.0,60.41,59.89,60.35,124074.0,49.6604,49.9997,49.5694,49.9501,124074.0
2017-01-04 12:00:00,60.35,60.65,60.26,60.28,139031.0,49.9501,50.1984,49.8756,49.8922,139031.0
2017-01-04 12:30:00,60.29,60.31,60.08,60.16,86754.0,49.9004,49.917,49.7266,49.7928,86754.0
2017-01-04 13:00:00,60.16,60.29,60.03,60.2,96412.0,49.7928,49.9004,49.6852,49.8259,96412.0
2017-01-04 13:30:00,60.2,60.54,60.17,60.5,132435.0,49.8259,50.1073,49.8011,50.0742,132435.0
2017-01-04 14:00:00,60.45,60.77,60.45,60.69,197282.0,50.0329,50.2977,50.0329,50.2315,197282.0
2017-01-04 14:30:00,60.69,60.89,60.64,60.83,188080.0,50.2315,50.397,50.1901,50.3474,188080.0
2017-01-04 15:00:00,60.82,60.99,60.73,60.76,276378.0,50.3391,50.4798,50.2646,50.2894,276378.0
2017-01-04 15:30:00,60.76,61.29,60.75,61.25,693350.0,50.2894,50.7281,50.2812,50.695,693350.0
2017-01-05 09:30:00,61.12,62.27,61.1,61.96,315764.0,50.5874,51.5392,50.5708,51.2826,315764.0
2017-01-05 10:00:00,61.97,62.08,61.57,61.99,213090.0,51.2909,51.382,50.9599,51.3075,213090.0
2017-01-05 10:30:00,61.99,62.6,61.82,61.94,469680.0,51.3075,51.8124,51.1668,51.2661,469680.0
2017-01-05 11:00:00,61.92,61.94,61.23,61.28,283657.0,51.2495,51.2661,50.6784,50.7198,283657.0
2017-01-05 11:30:00,61.26,61.27,60.78,60.88,135211.0,50.7033,50.7115,50.306,50.3888,135211.0
2017-01-05 12:00:00,60.88,61.04,60.77,60.89,136728.0,50.3888,50.5212,50.2977,50.397,136728.0
2017-01-05 12:30:00,60.9,60.93,60.66,60.68,115322.0,50.4053,50.4301,50.2067,50.2232,115322.0
2017-01-05 13:00:00,60.68,60.75,60.62,60.73,110224.0,50.2232,50.2812,50.1736,50.2646,110224.0
2017-01-05 13:30:00,60.73,60.88,60.68,60.86,115185.0,50.2646,50.3888,50.2232,50.3722,115185.0
2017-01-05 14:00:00,60.85,60.93,60.73,60.88,147171.0,50.3639,50.4301,50.2646,50.3888,147171.0
2017-01-05 14:30:00,60.88,61.01,60.82,60.83,154117.0,50.3888,50.4964,50.3391,50.3474,154117.0
2017-01-05 15:00:00,60.82,60.92,60.75,60.78,137577.0,50.3391,50.4219,50.2812,50.306,137577.0
2017-01-05 15:30:00,60.79,60.97,60.78,60.92,405602.0,50.3143,50.4632,50.306,50.4219,405602.0
2017-01-06 09:30:00,60.88,61.71,60.66,61.71,200019.0,50.3888,51.0757,50.2067,51.0757,200019.0
2017-01-06 10:00:00,61.7,61.86,61.26,61.4,380936.0,51.0674,51.1999,50.7033,50.8191,380936.0
2017-01-06 10:30:00,61.4,61.46,61.13,61.32,191805.0,50.8191,50.8688,50.5957,50.7529,191805.0
2017-01-06 11:00:00,61.3,61.31,60.95,61.13,156252.0,50.7364,50.7447,50.4467,50.5957,156252.0
2017-01-06 11:30:00,61.15,61.42,61.13,61.28,152215.0,50.6122,50.8357,50.5957,50.7198,152215.0
2017-01-06 12:00:00,61.28,61.35,61.11,61.2,106597.0,50.7198,50.7778,50.5791,50.6536,106597.0
2017-01-06 12:30:00,61.2,61.3,60.9,61.01,188624.0,50.6536,50.7364,50.4053,50.4964,188624.0
2017-01-06 13:00:00,61.0,61.08,60.89,60.9,113907.0,50.4881,50.5543,50.397,50.4053,113907.0
2017-01-06 13:30:00,60.9,61.0,60.79,60.88,127207.0,50.4053,50.4881,50.3143,50.3888,127207.0
2017-01-06 14:00:00,60.87,60.88,60.66,60.71,108560.0,50.3805,50.3888,50.2067,50.2481,108560.0
2017-01-06 14:30:00,60.72,60.75,60.62,60.66,105136.0,50.2563,50.2812,50.1736,50.2067,105136.0
2017-01-06 15:00:00,60.66,60.8,60.5,60.53,157036.0,50.2067,50.3225,50.0742,50.0991,157036.0
2017-01-06 15:30:00,60.53,60.56,60.28,60.32,423205.0,50.0991,50.1239,49.8922,49.9253,423205.0
2017-01-09 09:30:00,60.71,61.54,60.54,61.17,233992.0,50.2481,50.935,50.1073,50.6288,233992.0
2017-01-09 10:00:00,61.14,61.15,60.42,60.46,255648.0,50.604,50.6122,50.008,50.0411,255648.0
2017-01-09 10:30:00,60.45,60.75,60.21,60.3,265525.0,50.0329,50.2812,49.8342,49.9087,265525.0
2017-01-09 11:00:00,60.3,60.56,60.2,60.54,221192.0,49.9087,50.1239,49.8259,50.1073,221192.0
2017-01-09 11:30:00,60.55,60.58,60.24,60.46,178007.0,50.1156,50.1405,49.859,50.0411,178007.0
2017-01-09 12:00:00,60.45,60.45,60.05,60.13,151409.0,50.0329,50.0329,49.7018,49.768,151409.0
2017-01-09 12:30:00,60.13,60.17,59.98,60.1,113931.0,49.768,49.8011,49.6438,49.7432,113931.0
2017-01-09 13:00:00,60.09,60.36,60.09,60.22,91134.0,49.7349,49.9584,49.7349,49.8425,91134.0
2017-01-09 13:30:00,60.22,60.27,60.15,60.24,120315.0,49.8425,49.8839,49.7846,49.859,120315.0
2017-01-09 14:00:00,60.24,60.27,60.1,60.22,130096.0,49.859,49.8839,49.7432,49.8425,130096.0
2017-01-09 14:30:00,60.22,60.23,59.7,59.73,196145.0,49.8425,49.8508,49.4121,49.4369,196145.0
2017-01-09 15:00:00,59.73,59.78,59.52,59.67,225238.0,49.4369,49.4783,49.2631,49.3873,225238.0
2017-01-09 15:30:00,59.68,59.78,59.62,59.65,432710.0,49.3955,49.4783,49.3459,49.3707,432710.0
2017-01-10 09:30:00,60.4,60.53,59.65,60.34,227051.0,49.9915,50.0991,49.3707,49.9418,227051.0
2017-01-10 10:00:00,60.28,60.51,60.0,60.09,116980.0,49.8922,50.0825,49.6604,49.7349,116980.0
2017-01-10 10:30:00,60.07,60.46,59.87,60.28,256089.0,49.7183,50.0411,49.5528,49.8922,256089.0
2017-01-10 11:00:00,60.28,60.66,60.28,60.55,185756.0,49.8922,50.2067,49.8922,50.1156,185756.0
2017-01-10 11:30:00,60.57,60.77,60.51,60.69,205759.0,50.1322,50.2977,50.0825,50.2315,205759.0
2017-01-10 12:00:00,60.7,60.81,60.6,60.79,157164.0,50.2398,50.3308,50.157,50.3143,157164.0
2017-01-10 12:30:00,60.78,60.87,60.49,60.57,136484.0,50.306,50.3805,50.066,50.1322,136484.0
2017-01-10 13:00:00,60.58,60.97,60.58,60.95,105998.0,50.1405,50.4632,50.1405,50.4467,105998.0
2017-01-10 13:30:00,60.95,61.0,60.72,60.76,118150.0,50.4467,50.4881,50.2563,50.2894,118150.0
2017-01-10 14:00:00,60.74,60.97,60.72,60.94,126488.0,50.2729,50.4632,50.2563,50.4384,126488.0
2017-01-10 14:30:00,60.94,61.26,60.88,61.23,161806.0,50.4384,50.7033,50.3888,50.6784,161806.0
2017-01-10 15:00:00,61.23,61.43,61.14,61.24,191692.0,50.6784,50.844,50.604,50.6867,191692.0
2017-01-10 15:30:00,61.24,61.47,61.13,61.28,931833.0,50.6867,50.8771,50.5957,50.7198,931833.0
2017-01-11 09:30:00,61.45,61.79,61.12,61.62,270538.0,50.8605,51.1419,50.5874,51.0012,270538.0
2017-01-11 10:00:00,61.6,61.61,60.94,61.07,155724.0,50.9847,50.993,50.4384,50.546,155724.0
2017-01-11 10:30:00,61.05,61.15,60.69,60.81,139708.0,50.5295,50.6122,50.2315,50.3308,139708.0
2017-01-11 11:00:00,60.83,60.98,60.54,60.84,166571.0,50.3474,50.4715,50.1073,50.3556,166571.0
2017-01-11 11:30:00,60.82,60.98,60.69,60.89,103453.0,50.3391,50.4715,50.2315,50.397,103453.0
2017-01-11 12:00:00,60.89,61.3,60.84,61.28,88756.0,50.397,50.7364,50.3556,50.7198,88756.0
2017-01-11 12:30:00,61.25,61.26,60.89,61.15,126545.0,50.695,50.7033,50.397,50.6122,126545.0
2017-01-11 13:00:00,61.18,61.18,60.77,60.78,81301.0,50.6371,50.6371,50.2977,50.306,81301.0
2017-01-11 13:30:00,60.78,61.08,60.76,61.04,93033.0,50.306,50.5543,50.2894,50.5212,93033.0
2017-01-11 14:00:00,61.06,61.06,60.96,60.99,76055.0,50.5377,50.5377,50.455,50.4798,76055.0
2017-01-11 14:30:00,61.0,61.06,60.94,61.02,81180.0,50.4881,50.5377,50.4384,50.5046,81180.0
2017-01-11 15:00:00,61.02,61.21,61.01,61.12,112294.0,50.5046,50.6619,50.4964,50.5874,112294.0
2017-01-11 15:30:00,61.12,61.22,61.08,61.2,208995.0,50.5874,50.6702,50.5543,50.6536,208995.0
2017-01-12 09:30:00,60.76,61.13,60.32,60.71,254268.0,50.2894,50.5957,49.9253,50.2481,254268.0
2017-01-12 10:00:00,60.71,60.71,60.19,60.5,150204.0,50.2481,50.2481,49.8177,50.0742,150204.0
2017-01-12 10:30:00,60.49,60.51,60.11,60.16,149445.0,50.066,50.0825,49.7514,49.7928,149445.0
2017-01-12 11:00:00,60.14,60.31,59.97,60.19,166556.0,49.7763,49.917,49.6356,49.8177,166556.0
2017-01-12 11:30:00,60.19,60.23,60.01,60.04,73162.0,49.8177,49.8508,49.6687,49.6935,73162.0
2017-01-12 12:00:00,60.03,60.46,60.0,60.37,93917.0,49.6852,50.0411,49.6604,49.9666,93917.0
2017-01-12 12:30:00,60.38,60.42,60.2,60.2,86938.0,49.9749,50.008,49.8259,49.8259,86938.0
2017-01-12 13:00:00,60.2,60.45,60.2,60.43,90003.0,49.8259,50.0329,49.8259,50.0163,90003.0
2017-01-12 13:30:00,60.43,60.53,60.41,60.46,91368.0,50.0163,50.0991,49.9997,50.0411,91368.0
2017-01-12 14:00:00,60.46,60.49,60.36,60.38,150111.0,50.0411,50.066,49.9584,49.9749,150111.0
2017-01-12 14:30:00,60.38,60.59,60.33,60.46,106415.0,49.9749,50.1487,49.9335,50.0411,106415.0
2017-01-12 15:00:00,60.46,60.49,60.32,60.46,129925.0,50.0411,50.066,49.9253,50.0411,129925.0
2017-01-12 15:30:00,60.47,60.66,60.46,60.6,368844.0,50.0494,50.2067,50.0411,50.157,368844.0
2017-01-13 09:30:00,60.49,61.1,60.37,60.95,235288.0,50.066,50.5708,49.9666,50.4467,235288.0
2017-01-13 10:00:00,60.95,61.29,60.94,61.07,107218.0,50.4467,50.7281,50.4384,50.546,107218.0
2017-01-13 10:30:00,61.03,61.15,60.72,60.8,80361.0,50.5129,50.6122,50.2563,50.3225,80361.0
2017-01-13 11:00:00,60.79,60.87,60.62,60.71,67991.0,50.3143,50.3805,50.1736,50.2481,67991.0
2017-01-13 11:30:00,60.7,60.78,60.54,60.58,51612.0,50.2398,50.306,50.1073,50.1405,51612.0
2017-01-13 12:00:00,60.59,60.6,60.42,60.54,47349.0,50.1487,50.157,50.008,50.1073,47349.0
2017-01-13 12:30:00,60.56,60.64,60.4,60.44,57358.0,50.1239,50.1901,49.9915,50.0246,57358.0
2017-01-13 13:00:00,60.43,60.51,60.36,60.4,70569.0,50.0163,50.0825,49.9584,49.9915,70569.0
2017-01-13 13:30:00,60.38,60.48,60.22,60.26,69293.0,49.9749,50.0577,49.8425,49.8756,69293.0
2017-01-13 14:00:00,60.26,60.32,60.17,60.24,103844.0,49.8756,49.9253,49.8011,49.859,103844.0
2017-01-13 14:30:00,60.21,60.35,60.2,60.35,81319.0,49.8342,49.9501,49.8259,49.9501,81319.0
2017-01-13 15:00:00,60.35,60.37,60.29,60.36,57408.0,49.9501,49.9666,49.9004,49.9584,57408.0
2017-01-13 15:30:00,60.36,60.49,60.34,60.38,163983.0,49.9584,50.066,49.9418,49.9749,163983.0
2017-01-17 09:30:00,60.36,60.7,60.19,60.44,113291.0,49.9584,50.2398,49.8177,50.0246,113291.0
2017-01-17 10:00:00,60.44,60.45,59.82,59.86,138940.0,50.0246,50.0329,49.5114,49.5445,138940.0
2017-01-17 10:30:00,59.84,59.89,59.73,59.86,59750.0,49.528,49.5694,49.4369,49.5445,59750.0
2017-01-17 11:00:00,59.86,60.11,59.78,60.11,80833.0,49.5445,49.7514,49.4783,49.7514,80833.0
2017-01-17 11:30:00,60.11,60.31,60.09,60.26,44711.0,49.7514,49.917,49.7349,49.8756,44711.0
2017-01-17 12:00:00,60.25,60.58,60.25,60.51,85835.0,49.8673,50.1405,49.8673,50.0825,85835.0
2017-01-17 12:30:00,60.51,60.54,60.43,60.47,61838.0,50.0825,50.1073,50.0163,50.0494,61838.0
2017-01-17 13:00:00,60.47,60.57,60.4,60.51,43069.0,50.0494,50.1322,49.9915,50.0825,43069.0
2017-01-17 13:30:00,60.5,60.51,60.15,60.21,78970.0,50.0742,50.0825,49.7846,49.8342,78970.0
2017-01-17 14:00:00,60.22,60.24,60.0,60.1,34968.0,49.8425,49.859,49.6604,49.7432,34968.0
2017-01-17 14:30:00,60.1,60.1,59.77,59.79,80980.0,49.7432,49.7432,49.47,49.4866,80980.0
2017-01-17 15:00:00,59.79,59.97,59.71,59.94,138824.0,49.4866,49.6356,49.4204,49.6107,138824.0
2017-01-17 15:30:00,59.94,60.17,59.9,60.13,245193.0,49.6107,49.8011,49.5776,49.768,245193.0
2017-01-18 09:30:00,60.29,60.58,60.05,60.31,125153.0,49.9004,50.1405,49.7018,49.917,125153.0
2017-01-18 10:00:00,60.33,60.37,60.15,60.21,89013.0,49.9335,49.9666,49.7846,49.8342,89013.0
2017-01-18 10:30:00,60.2,60.48,60.05,60.45,104346.0,49.8259,50.0577,49.7018,50.0329,104346.0
2017-01-18 11:00:00,60.46,61.86,60.44,61.63,491710.0,50.0411,51.1999,50.0246,51.0095,491710.0
2017-01-18 11:30:00,61.65,61.96,61.58,61.73,209353.0,51.0261,51.2826,50.9681,51.0923,209353.0
2017-01-18 12:00:00,61.73,62.22,61.72,61.84,218488.0,51.0923,51.4978,51.084,51.1833,218488.0
2017-01-18 12:30:00,61.82,61.99,61.72,61.95,179432.0,51.1668,51.3075,51.084,51.2744,179432.0
2017-01-18 13:00:00,61.95,62.0,61.75,61.82,189928.0,51.2744,51.3158,51.1088,51.1668,189928.0
2017-01-18 13:30:00,61.79,62.22,61.77,62.2,152108.0,51.1419,51.4978,51.1254,51.4813,152108.0
2017-01-18 14:00:00,62.18,62.41,62.13,62.2,213720.0,51.4647,51.6551,51.4233,51.4813,213720.0
2017-01-18 14:30:00,62.2,62.21,61.92,62.2,227109.0,51.4813,51.4896,51.2495,51.4813,227109.0
2017-01-18 15:00:00,62.19,62.37,62.04,62.11,211689.0,51.473,51.622,51.3489,51.4068,211689.0
2017-01-18 15:30:00,62.1,62.44,62.04,62.4,737356.0,51.3985,51.6799,51.3489,51.6468,737356.0
2017-01-19 09:30:00,62.02,62.25,61.17,61.27,348569.0,51.3323,51.5227,50.6288,50.7115,348569.0
2017-01-19 10:00:00,61.28,61.32,60.82,61.1,234784.0,50.7198,50.7529,50.3391,50.5708,234784.0
2017-01-19 10:30:00,61.12,61.15,60.55,60.68,188612.0,50.5874,50.6122,50.1156,50.2232,188612.0
2017-01-19 11:00:00,60.68,60.72,60.35,60.39,198221.0,50.2232,50.2563,49.9501,49.9832,198221.0
2017-01-19 11:30:00,60.38,60.5,60.22,60.29,174735.0,49.9749,50.0742,49.8425,49.9004,174735.0
2017-01-19 12:00:00,60.27,60.29,60.17,60.25,127711.0,49.8839,49.9004,49.8011,49.8673,127711.0
2017-01-19 12:30:00,60.25,60.54,60.24,60.38,93708.0,49.8673,50.1073,49.859,49.9749,93708.0
2017-01-19 13:00:00,60.39,60.52,60.35,60.36,91655.0,49.9832,50.0908,49.9501,49.9584,91655.0
2017-01-19 13:30:00,60.36,60.53,60.27,60.27,99849.0,49.9584,50.0991,49.8839,49.8839,99849.0
2017-01-19 14:00:00,60.27,60.29,59.8,59.93,153513.0,49.8839,49.9004,49.4949,49.6025,153513.0
2017-01-19 14:30:00,59.93,60.13,59.9,59.97,158099.0,49.6025,49.768,49.5776,49.6356,158099.0
2017-01-19 15:00:00,59.98,60.3,59.96,60.21,150785.0,49.6438,49.9087,49.6273,49.8342,150785.0
2017-01-19 15:30:00,60.22,60.27,60.14,60.15,407753.0,49.8425,49.8839,49.7763,49.7846,407753.0
2017-01-20 09:30:00,60.48,60.93,60.21,60.41,310166.0,50.0577,50.4301,49.8342,49.9997,310166.0
2017-01-20 10:00:00,60.4,60.96,60.35,60.85,199994.0,49.9915,50.455,49.9501,50.3639,199994.0
2017-01-20 10:30:00,60.85,61.14,60.81,60.99,151759.0,50.3639,50.604,50.3308,50.4798,151759.0
2017-01-20 11:00:00,61.0,61.0,60.57,60.6,116698.0,50.4881,50.4881,50.1322,50.157,116698.0
2017-01-20 11:30:00,60.6,60.78,60.59,60.62,104994.0,50.157,50.306,50.1487,50.1736,104994.0
2017-01-20 12:00:00,60.62,60.63,60.38,60.45,125545.0,50.1736,50.1818,49.9749,50.0329,125545.0
2017-01-20 12:30:00,60.48,60.52,60.24,60.49,100186.0,50.0577,50.0908,49.859,50.066,100186.0
2017-01-20 13:00:00,60.5,60.86,60.44,60.68,119311.0,50.0742,50.3722,50.0246,50.2232,119311.0
2017-01-20 13:30:00,60.69,60.71,60.5,60.61,88566.0,50.2315,50.2481,50.0742,50.1653,88566.0
2017-01-20 14:00:00,60.61,60.92,60.57,60.66,160684.0,50.1653,50.4219,50.1322,50.2067,160684.0
2017-01-20 14:30:00,60.68,60.95,60.68,60.92,173227.0,50.2232,50.4467,50.2232,50.4219,173227.0
2017-01-20 15:00:00,60.93,60.98,60.62,60.67,166971.0,50.4301,50.4715,50.1736,50.2149,166971.0
2017-01-20 15:30:00,60.67,60.99,60.64,60.98,444084.0,50.2149,50.4798,50.1901,50.4715,444084.0
2017-01-23 09:30:00,61.18,61.33,60.33,60.44,178039.0,50.6371,50.7612,49.9335,50.0246,178039.0
2017-01-23 10:00:00,60.44,60.48,59.79,59.83,497987.0,50.0246,50.0577,49.4866,49.5197,497987.0
2017-01-23 10:30:00,59.8,59.98,59.5,59.98,248900.0,49.4949,49.6438,49.2466,49.6438,248900.0
2017-01-23 11:00:00,59.98,60.03,59.58,59.62,126080.0,49.6438,49.6852,49.3128,49.3459,126080.0
2017-01-23 11:30:00,59.61,59.75,59.52,59.63,109628.0,49.3376,49.4535,49.2631,49.3542,109628.0
2017-01-23 12:00:00,59.64,59.82,59.55,59.8,90401.0,49.3624,49.5114,49.288,49.4949,90401.0
2017-01-23 12:30:00,59.8,60.1,59.8,60.01,99462.0,49.4949,49.7432,49.4949,49.6687,99462.0
2017-01-23 13:00:00,60.02,60.16,59.91,60.0,74595.0,49.677,49.7928,49.5859,49.6604,74595.0
2017-01-23 13:30:00,59.99,60.28,59.81,59.91,112784.0,49.6521,49.8922,49.5031,49.5859,112784.0
2017-01-23 14:00:00,59.91,60.14,59.89,60.14,85064.0,49.5859,49.7763,49.5694,49.7763,85064.0
2017-01-23 14:30:00,60.14,60.31,60.09,60.3,109367.0,49.7763,49.917,49.7349,49.9087,109367.0
2017-01-23 15:00:00,60.29,60.35,60.15,60.15,126450.0,49.9004,49.9501,49.7846,49.7846,126450.0
2017-01-23 15:30:00,60.16,60.24,59.94,60.07,555171.0,49.7928,49.859,49.6107,49.7183,555171.0
2017-01-24 09:30:00,61.02,61.56,60.78,61.43,235361.0,50.5046,50.9516,50.306,50.844,235361.0
2017-01-24 10:00:00,61.46,61.89,61.34,61.8,206364.0,50.8688,51.2247,50.7695,51.1502,206364.0
2017-01-24 10:30:00,61.8,62.26,61.77,62.26,202499.0,51.1502,51.5309,51.1254,51.5309,202499.0
2017-01-24 11:00:00,62.24,62.34,61.89,61.91,378946.0,51.5144,51.5972,51.2247,51.2413,378946.0
2017-01-24 11:30:00,61.91,61.92,60.9,61.15,815255.0,51.2413,51.2495,50.4053,50.6122,815255.0
2017-01-24 12:00:00,61.12,61.46,61.02,61.28,219167.0,50.5874,50.8688,50.5046,50.7198,219167.0
2017-01-24 12:30:00,61.28,61.41,60.85,61.07,302001.0,50.7198,50.8274,50.3639,50.546,302001.0
2017-01-24 13:00:00,61.09,61.36,61.0,61.16,238724.0,50.5626,50.786,50.4881,50.6205,238724.0
2017-01-24 13:30:00,61.18,61.25,60.94,61.04,159811.0,50.6371,50.695,50.4384,50.5212,159811.0
2017-01-24 14:00:00,61.03,61.24,61.01,61.12,157348.0,50.5129,50.6867,50.4964,50.5874,157348.0
2017-01-24 14:30:00,61.12,61.21,61.0,61.12,189727.0,50.5874,50.6619,50.4881,50.5874,189727.0
2017-01-24 15:00:00,61.12,61.2,60.9,60.94,213230.0,50.5874,50.6536,50.4053,50.4384,213230.0
2017-01-24 15:30:00,60.94,61.05,60.87,60.93,447501.0,50.4384,50.5295,50.3805,50.4301,447501.0
2017-01-25 09:30:00,60.78,60.84,59.63,60.36,726590.0,50.306,50.3556,49.3542,49.9584,726590.0
2017-01-25 10:00:00,60.35,60.77,59.97,60.02,352339.0,49.9501,50.2977,49.6356,49.677,352339.0
2017-01-25 10:30:00,60.02,60.33,59.97,60.11,242205.0,49.677,49.9335,49.6356,49.7514,242205.0
2017-01-25 11:00:00,60.12,60.14,59.51,59.55,224278.0,49.7597,49.7763,49.2548,49.288,224278.0
2017-01-25 11:30:00,59.53,59.58,59.24,59.27,282950.0,49.2714,49.3128,49.0314,49.0562,282950.0
2017-01-25 12:00:00,59.3,59.6,59.3,59.43,197266.0,49.081,49.3293,49.081,49.1886,197266.0
2017-01-25 12:30:00,59.43,59.48,59.24,59.26,168513.0,49.1886,49.23,49.0314,49.0479,168513.0
2017-01-25 13:00:00,59.25,59.34,59.02,59.02,211265.0,49.0396,49.1141,48.8493,48.8493,211265.0
2017-01-25 13:30:00,59.04,59.41,59.04,59.41,217454.0,48.8658,49.1721,48.8658,49.1721,217454.0
2017-01-25 14:00:00,59.39,59.54,59.19,59.37,332486.0,49.1555,49.2797,48.99,49.139,332486.0
2017-01-25 14:30:00,59.37,59.37,59.12,59.19,323313.0,49.139,49.139,48.9321,48.99,323313.0
2017-01-25 15:00:00,59.2,59.67,59.19,59.6,365273.0,48.9983,49.3873,48.99,49.3293,365273.0
2017-01-25 15:30:00,59.6,59.71,59.42,59.71,1204874.0,49.3293,49.4204,49.1804,49.4204,1204874.0
2017-01-26 09:30:00,59.64,60.51,59.41,60.24,302621.0,49.3624,50.0825,49.1721,49.859,302621.0
2017-01-26 10:00:00,60.25,60.71,60.16,60.5,262408.0,49.8673,50.2481,49.7928,50.0742,262408.0
2017-01-26 10:30:00,60.5,60.73,60.25,60.3,198034.0,50.0742,50.2646,49.8673,49.9087,198034.0
2017-01-26 11:00:00,60.3,60.49,60.05,60.05,142588.0,49.9087,50.066,49.7018,49.7018,142588.0
2017-01-26 11:30:00,60.04,60.2,59.97,60.04,131787.0,49.6935,49.8259,49.6356,49.6935,131787.0
2017-01-26 12:00:00,60.06,60.15,59.76,59.76,157329.0,49.7101,49.7846,49.4618,49.4618,157329.0
2017-01-26 12:30:00,59.77,60.0,59.72,60.0,106517.0,49.47,49.6604,49.4287,49.6604,106517.0
2017-01-26 13:00:00,59.98,60.01,59.79,59.88,139916.0,49.6438,49.6687,49.4866,49.5611,139916.0
2017-01-26 13:30:00,59.86,60.17,59.85,60.12,129815.0,49.5445,49.8011,49.5363,49.7597,129815.0
2017-01-26 14:00:00,60.12,60.26,60.04,60.17,151604.0,49.7597,49.8756,49.6935,49.8011,151604.0
2017-01-26 14:30:00,60.17,60.29,60.07,60.19,152768.0,49.8011,49.9004,49.7183,49.8177,152768.0
2017-01-26 15:00:00,60.19,60.27,60.06,60.23,187141.0,49.8177,49.8839,49.7101,49.8508,187141.0
2017-01-26 15:30:00,60.24,60.8,60.23,60.71,686737.0,49.859,50.3225,49.8508,50.2481,686737.0
2017-01-27 09:30:00,60.8,61.1,60.47,60.63,144891.0,50.3225,50.5708,50.0494,50.1818,144891.0
2017-01-27 10:00:00,60.6,60.92,60.22,60.25,330458.0,50.157,50.4219,49.8425,49.8673,330458.0
2017-01-27 10:30:00,60.26,60.61,60.18,60.44,180747.0,49.8756,50.1653,49.8094,50.0246,180747.0
2017-01-27 11:00:00,60.46,60.71,60.36,60.63,153111.0,50.0411,50.2481,49.9584,50.1818,153111.0
2017-01-27 11:30:00,60.62,60.65,60.38,60.48,133302.0,50.1736,50.1984,49.9749,50.0577,133302.0
2017-01-27 12:00:00,60.46,60.73,60.44,60.67,95442.0,50.0411,50.2646,50.0246,50.2149,95442.0
2017-01-27 12:30:00,60.67,60.9,60.54,60.82,98533.0,50.2149,50.4053,50.1073,50.3391,98533.0
2017-01-27 13:00:00,60.81,61.23,60.8,61.23,148160.0,50.3308,50.6784,50.3225,50.6784,148160.0
2017-01-27 13:30:00,61.23,61.23,60.96,60.96,120176.0,50.6784,50.6784,50.455,50.455,120176.0
2017-01-27 14:00:00,60.96,60.98,60.82,60.87,110649.0,50.455,50.4715,50.3391,50.3805,110649.0
2017-01-27 14:30:00,60.87,60.99,60.79,60.85,91419.0,50.3805,50.4798,50.3143,50.3639,91419.0
2017-01-27 15:00:00,60.85,60.91,60.78,60.89,113638.0,50.3639,50.4136,50.306,50.397,113638.0
2017-01-27 15:30:00,60.88,61.01,60.8,61.0,335586.0,50.3888,50.4964,50.3225,50.4881,335586.0
2017-01-30 09:30:00,60.54,60.79,59.51,60.06,684292.0,50.1073,50.3143,49.2548,49.7101,684292.0
2017-01-30 10:00:00,60.04,60.54,59.9,59.97,311263.0,49.6935,50.1073,49.5776,49.6356,311263.0
2017-01-30 10:30:00,59.96,59.99,59.14,59.29,217316.0,49.6273,49.6521,48.9486,49.0728,217316.0
2017-01-30 11:00:00,59.28,59.52,59.03,59.22,236847.0,49.0645,49.2631,48.8576,49.0148,236847.0
2017-01-30 11:30:00,59.21,59.53,59.21,59.37,202919.0,49.0065,49.2714,49.0065,49.139,202919.0
2017-01-30 12:00:00,59.35,59.77,59.3,59.72,184058.0,49.1224,49.47,49.081,49.4287,184058.0
2017-01-30 12:30:00,59.71,59.75,59.44,59.5,109155.0,49.4204,49.4535,49.1969,49.2466,109155.0
2017-01-30 13:00:00,59.51,59.57,59.3,59.43,111799.0,49.2548,49.3045,49.081,49.1886,111799.0
2017-01-30 13:30:00,59.42,59.47,59.25,59.44,111888.0,49.1804,49.2217,49.0396,49.1969,111888.0
2017-01-30 14:00:00,59.45,59.85,59.42,59.82,124041.0,49.2052,49.5363,49.1804,49.5114,124041.0
2017-01-30 14:30:00,59.8,60.16,59.71,60.15,158338.0,49.4949,49.7928,49.4204,49.7846,158338.0
2017-01-30 15:00:00,60.14,60.31,59.99,60.13,450371.0,49.7763,49.917,49.6521,49.768,450371.0
2017-01-30 15:30:00,60.13,60.21,59.98,60.07,805792.0,49.768,49.8342,49.6438,49.7183,805792.0
2017-01-31 09:30:00,59.71,59.85,58.1,58.43,694456.0,49.4204,49.5363,48.0878,48.361,694456.0
2017-01-31 10:00:00,58.43,58.51,57.56,57.64,381005.0,48.361,48.4272,47.6409,47.7071,381005.0
2017-01-31 10:30:00,57.69,58.16,57.67,58.04,217348.0,47.7485,48.1375,47.7319,48.0382,217348.0
2017-01-31 11:00:00,58.05,58.31,57.92,58.08,163140.0,48.0464,48.2616,47.9388,48.0713,163140.0
2017-01-31 11:30:00,58.06,58.1,57.52,57.54,292692.0,48.0547,48.0878,47.6078,47.6243,292692.0
2017-01-31 12:00:00,57.55,58.11,57.33,57.33,760234.0,47.6326,48.0961,47.4505,47.4505,760234.0
2017-01-31 12:30:00,57.36,57.6,57.13,57.29,302894.0,47.4753,47.674,47.285,47.4174,302894.0
2017-01-31 13:00:00,57.31,57.45,57.23,57.32,226085.0,47.434,47.5498,47.3677,47.4422,226085.0
2017-01-31 13:30:00,57.32,57.6,57.15,57.5,261959.0,47.4422,47.674,47.3015,47.5912,261959.0
2017-01-31 14:00:00,57.5,57.88,57.2,57.88,302384.0,47.5912,47.9057,47.3429,47.9057,302384.0
2017-01-31 14:30:00,57.9,57.96,57.51,57.87,443605.0,47.9223,47.9719,47.5995,47.8975,443605.0
2017-01-31 15:00:00,57.88,58.24,57.85,58.0,466321.0,47.9057,48.2037,47.8809,48.0051,466321.0
2017-01-31 15:30:00,58.0,58.25,58.0,58.1,863081.0,48.0051,48.212,48.0051,48.0878,863081.0
2017-02-01 09:30:00,58.57,59.29,58.42,58.8,468258.0,48.4768,49.0728,48.3527,48.6672,468258.0
2017-02-01 10:00:00,58.82,59.04,57.96,57.97,327813.0,48.6837,48.8658,47.9719,47.9802,327813.0
2017-02-01 10:30:00,57.96,58.13,57.14,57.18,366783.0,47.9719,48.1127,47.2933,47.3264,366783.0
2017-02-01 11:00:00,57.19,57.39,56.81,56.87,355957.0,47.3346,47.5002,47.0201,47.0698,355957.0
2017-02-01 11:30:00,56.87,57.0,56.36,56.41,327792.0,47.0698,47.1774,46.6477,46.6891,327792.0
2017-02-01 12:00:00,56.41,56.63,56.21,56.4,316175.0,46.6891,46.8711,46.5235,46.6808,316175.0
2017-02-01 12:30:00,56.4,56.46,56.28,56.36,173643.0,46.6808,46.7304,46.5815,46.6477,173643.0
2017-02-01 13:00:00,56.36,56.5,56.3,56.37,201519.0,46.6477,46.7635,46.598,46.6559,201519.0
2017-02-01 13:30:00,56.38,56.5,56.26,56.34,176358.0,46.6642,46.7635,46.5649,46.6311,176358.0
2017-02-01 14:00:00,56.33,56.88,56.19,56.84,259717.0,46.6228,47.0781,46.507,47.045,259717.0
2017-02-01 14:30:00,56.84,56.84,56.47,56.65,218063.0,47.045,47.045,46.7387,46.8877,218063.0
2017-02-01 15:00:00,56.66,56.93,56.64,56.92,206288.0,46.896,47.1194,46.8794,47.1112,206288.0
2017-02-01 15:30:00,56.93,57.06,56.87,56.9,676823.0,47.1194,47.227,47.0698,47.0946,676823.0
2017-02-02 09:30:00,57.01,57.5,56.81,56.84,283810.0,47.1857,47.5912,47.0201,47.045,283810.0
2017-02-02 10:00:00,56.84,57.2,56.84,56.96,179959.0,47.045,47.3429,47.045,47.1443,179959.0
2017-02-02 10:30:00,56.97,57.62,56.71,57.5,199769.0,47.1526,47.6905,46.9374,47.5912,199769.0
2017-02-02 11:00:00,57.49,57.54,57.25,57.39,223724.0,47.5829,47.6243,47.3843,47.5002,223724.0
2017-02-02 11:30:00,57.39,57.53,57.15,57.42,158596.0,47.5002,47.6161,47.3015,47.525,158596.0
2017-02-02 12:00:00,57.41,57.48,57.3,57.48,129413.0,47.5167,47.5747,47.4257,47.5747,129413.0
2017-02-02 12:30:00,57.47,57.5,57.32,57.45,149567.0,47.5664,47.5912,47.4422,47.5498,149567.0
2017-02-02 13:00:00,57.45,57.46,57.16,57.25,113186.0,47.5498,47.5581,47.3098,47.3843,113186.0
2017-02-02 13:30:00,57.26,57.63,57.17,57.61,176955.0,47.3926,47.6988,47.3181,47.6823,176955.0
2017-02-02 14:00:00,57.6,57.64,57.28,57.34,207005.0,47.674,47.7071,47.4091,47.4588,207005.0
2017-02-02 14:30:00,57.34,57.37,57.21,57.31,146169.0,47.4588,47.4836,47.3512,47.434,146169.0
2017-02-02 15:00:00,57.3,57.51,57.23,57.45,169577.0,47.4257,47.5995,47.3677,47.5498,169577.0
2017-02-02 15:30:00,57.45,57.51,57.33,57.47,434605.0,47.5498,47.5995,47.4505,47.5664,434605.0
2017-02-03 09:30:00,57.39,58.09,56.66,57.18,580026.0,47.5002,48.0795,46.896,47.3264,580026.0
2017-02-03 10:00:00,57.17,57.45,56.95,57.34,126120.0,47.3181,47.5498,47.136,47.4588,126120.0
2017-02-03 10:30:00,57.33,57.52,57.17,57.44,150421.0,47.4505,47.6078,47.3181,47.5416,150421.0
2017-02-03 11:00:00,57.45,57.67,57.18,57.25,206813.0,47.5498,47.7319,47.3264,47.3843,206813.0
2017-02-03 11:30:00,57.25,57.53,57.23,57.48,124260.0,47.3843,47.6161,47.3677,47.5747,124260.0
2017-02-03 12:00:00,57.48,57.61,57.41,57.46,124123.0,47.5747,47.6823,47.5167,47.5581,124123.0
2017-02-03 12:30:00,57.46,57.6,57.42,57.53,75327.0,47.5581,47.674,47.525,47.6161,75327.0
2017-02-03 13:00:00,57.53,57.6,57.41,57.43,61021.0,47.6161,47.674,47.5167,47.5333,61021.0
2017-02-03 13:30:00,57.43,57.53,57.33,57.45,80642.0,47.5333,47.6161,47.4505,47.5498,80642.0
2017-02-03 14:00:00,57.46,57.5,57.27,57.3,130284.0,47.5581,47.5912,47.4009,47.4257,130284.0
2017-02-03 14:30:00,57.3,57.39,57.24,57.3,89590.0,47.4257,47.5002,47.376,47.4257,89590.0
2017-02-03 15:00:00,57.3,57.39,57.25,57.3,123838.0,47.4257,47.5002,47.3843,47.4257,123838.0
2017-02-03 15:30:00,57.3,57.44,57.29,57.34,280022.0,47.4257,47.5416,47.4174,47.4588,280022.0
2017-02-06 09:30:00,57.5,58.07,57.5,57.94,177103.0,47.5912,48.063,47.5912,47.9554,177103.0
2017-02-06 10:00:00,57.93,58.09,57.75,58.04,202455.0,47.9471,48.0795,47.7981,48.0382,202455.0
2017-02-06 10:30:00,58.02,58.03,57.71,57.89,154455.0,48.0216,48.0299,47.765,47.914,154455.0
2017-02-06 11:00:00,57.89,58.2,57.86,58.05,124673.0,47.914,48.1706,47.8892,48.0464,124673.0
2017-02-06 11:30:00,58.06,58.16,57.93,58.04,144591.0,48.0547,48.1375,47.9471,48.0382,144591.0
2017-02-06 12:00:00,58.03,58.17,57.89,58.05,106396.0,48.0299,48.1458,47.914,48.0464,106396.0
2017-02-06 12:30:00,58.05,58.09,57.78,57.8,90783.0,48.0464,48.0795,47.823,47.8395,90783.0
2017-02-06 13:00:00,57.78,57.81,57.62,57.67,104544.0,47.823,47.8478,47.6905,47.7319,104544.0
2017-02-06 13:30:00,57.66,57.81,57.59,57.77,99752.0,47.7236,47.8478,47.6657,47.8147,99752.0
2017-02-06 14:00:00,57.76,57.81,57.67,57.77,101048.0,47.8064,47.8478,47.7319,47.8147,101048.0
2017-02-06 14:30:00,57.76,57.87,57.67,57.69,127700.0,47.8064,47.8975,47.7319,47.7485,127700.0
2017-02-06 15:00:00,57.69,57.81,57.66,57.78,126011.0,47.7485,47.8478,47.7236,47.823,126011.0
2017-02-06 15:30:00,57.78,57.86,57.71,57.84,400117.0,47.823,47.8892,47.765,47.8726,400117.0
2017-02-07 09:30:00,58.48,58.75,58.01,58.27,157126.0,48.4023,48.6258,48.0133,48.2285,157126.0
2017-02-07 10:00:00,58.25,58.25,57.82,57.9,121359.0,48.212,48.212,47.8561,47.9223,121359.0
2017-02-07 10:30:00,57.9,58.0,57.69,57.96,85086.0,47.9223,48.0051,47.7485,47.9719,85086.0
2017-02-07 11:00:00,57.96,58.09,57.86,57.98,104818.0,47.9719,48.0795,47.8892,47.9885,104818.0
2017-02-07 11:30:00,57.99,58.16,57.91,58.13,141177.0,47.9968,48.1375,47.9306,48.1127,141177.0
2017-02-07 12:00:00,58.13,58.17,57.79,57.85,143059.0,48.1127,48.1458,47.8312,47.8809,143059.0
2017-02-07 12:30:00,57.81,57.91,57.7,57.72,119791.0,47.8478,47.9306,47.7568,47.7733,119791.0
2017-02-07 13:00:00,57.72,57.85,57.66,57.77,100067.0,47.7733,47.8809,47.7236,47.8147,100067.0
2017-02-07 13:30:00,57.75,57.81,57.65,57.78,128602.0,47.7981,47.8478,47.7154,47.823,128602.0
2017-02-07 14:00:00,57.78,57.84,57.61,57.63,128311.0,47.823,47.8726,47.6823,47.6988,128311.0
2017-02-07 14:30:00,57.65,57.75,57.6,57.68,91358.0,47.7154,47.7981,47.674,47.7402,91358.0
2017-02-07 15:00:00,57.68,57.76,57.62,57.65,127132.0,47.7402,47.8064,47.6905,47.7154,127132.0
2017-02-07 15:30:00,57.65,57.67,57.53,57.64,343157.0,47.7154,47.7319,47.6161,47.7071,343157.0
2017-02-08 09:30:00,57.57,57.95,57.2,57.52,163362.0,47.6492,47.9637,47.3429,47.6078,163362.0
2017-02-08 10:00:00,57.52,57.85,57.41,57.83,92083.0,47.6078,47.8809,47.5167,47.8644,92083.0
2017-02-08 10:30:00,57.88,58.04,57.63,57.89,114125.0,47.9057,48.0382,47.6988,47.914,114125.0
2017-02-08 11:00:00,57.89,58.01,57.66,57.7,115120.0,47.914,48.0133,47.7236,47.7568,115120.0
2017-02-08 11:30:00,57.68,57.74,57.53,57.69,127208.0,47.7402,47.7899,47.6161,47.7485,127208.0
2017-02-08 12:00:00,57.7,57.79,57.61,57.66,99070.0,47.7568,47.8312,47.6823,47.7236,99070.0
2017-02-08 12:30:00,57.65,57.66,57.41,57.43,104771.0,47.7154,47.7236,47.5167,47.5333,104771.0
2017-02-08 13:00:00,57.42,57.71,57.42,57.71,96068.0,47.525,47.765,47.525,47.765,96068.0
2017-02-08 13:30:00,57.71,57.85,57.58,57.59,86605.0,47.765,47.8809,47.6574,47.6657,86605.0
2017-02-08 14:00:00,57.59,57.85,57.59,57.75,112983.0,47.6657,47.8809,47.6657,47.7981,112983.0
2017-02-08 14:30:00,57.75,57.96,57.75,57.84,169231.0,47.7981,47.9719,47.7981,47.8726,169231.0
2017-02-08 15:00:00,57.84,58.07,57.78,58.05,134464.0,47.8726,48.063,47.823,48.0464,134464.0
2017-02-08 15:30:00,58.04,58.32,58.02,58.28,510553.0,48.0382,48.2699,48.0216,48.2368,510553.0
2017-02-09 09:30:00,58.43,59.42,58.36,59.33,342253.0,48.361,49.1804,48.303,49.1059,342253.0
2017-02-09 10:00:00,59.35,59.6,59.0,59.4,269305.0,49.1224,49.3293,48.8327,49.1638,269305.0
2017-02-09 10:30:00,59.4,60.04,59.39,59.98,331857.0,49.1638,49.6935,49.1555,49.6438,331857.0
2017-02-09 11:00:00,59.96,60.12,59.79,60.08,540338.0,49.6273,49.7597,49.4866,49.7266,540338.0
2017-02-09 11:30:00,60.1,60.11,59.71,59.73,258427.0,49.7432,49.7514,49.4204,49.4369,258427.0
2017-02-09 12:00:00,59.73,60.06,59.67,59.96,226710.0,49.4369,49.7101,49.3873,49.6273,226710.0
2017-02-09 12:30:00,59.95,60.15,59.94,60.02,125370.0,49.619,49.7846,49.6107,49.677,125370.0
2017-02-09 13:00:00,60.01,60.22,59.95,60.22,134030.0,49.6687,49.8425,49.619,49.8425,134030.0
2017-02-09 13:30:00,60.22,60.27,60.05,60.11,228033.0,49.8425,49.8839,49.7018,49.7514,228033.0
2017-02-09 14:00:00,60.1,60.24,60.03,60.17,208648.0,49.7432,49.859,49.6852,49.8011,208648.0
2017-02-09 14:30:00,60.16,60.29,60.15,60.19,200430.0,49.7928,49.9004,49.7846,49.8177,200430.0
2017-02-09 15:00:00,60.19,60.69,60.1,60.68,435788.0,49.8177,50.2315,49.7432,50.2232,435788.0
2017-02-09 15:30:00,60.68,60.98,60.59,60.96,1179149.0,50.2232,50.4715,50.1487,50.455,1179149.0
2017-02-10 09:30:00,61.63,61.9,61.11,61.62,545946.0,51.0095,51.233,50.5791,51.0012,545946.0
2017-02-10 10:00:00,61.63,61.67,61.17,61.4,301364.0,51.0095,51.0426,50.6288,50.8191,301364.0
2017-02-10 10:30:00,61.41,61.46,61.08,61.13,265405.0,50.8274,50.8688,50.5543,50.5957,265405.0
2017-02-10 11:00:00,61.13,61.13,60.83,60.98,210330.0,50.5957,50.5957,50.3474,50.4715,210330.0
2017-02-10 11:30:00,60.98,61.28,60.95,61.09,195088.0,50.4715,50.7198,50.4467,50.5626,195088.0
2017-02-10 12:00:00,61.09,61.21,60.96,60.96,167396.0,50.5626,50.6619,50.455,50.455,167396.0
2017-02-10 12:30:00,60.95,61.03,60.83,60.86,131259.0,50.4467,50.5129,50.3474,50.3722,131259.0
2017-02-10 13:00:00,60.86,61.06,60.84,60.95,343410.0,50.3722,50.5377,50.3556,50.4467,343410.0
2017-02-10 13:30:00,60.97,61.02,60.78,60.78,212524.0,50.4632,50.5046,50.306,50.306,212524.0
2017-02-10 14:00:00,60.78,60.84,60.72,60.76,149522.0,50.306,50.3556,50.2563,50.2894,149522.0
2017-02-10 14:30:00,60.76,60.91,60.68,60.71,182140.0,50.2894,50.4136,50.2232,50.2481,182140.0
2017-02-10 15:00:00,60.71,60.97,60.66,60.9,195476.0,50.2481,50.4632,50.2067,50.4053,195476.0
2017-02-10 15:30:00,60.9,61.04,60.84,60.99,607884.0,50.4053,50.5212,50.3556,50.4798,607884.0
2017-02-13 09:30:00,62.36,63.79,62.25,63.03,919214.0,51.6137,52.7973,51.5227,52.1683,919214.0
2017-02-13 10:00:00,63.05,63.42,62.89,63.27,416415.0,52.1848,52.491,52.0524,52.3669,416415.0
2017-02-13 10:30:00,63.28,63.46,63.11,63.46,165481.0,52.3752,52.5242,52.2345,52.5242,165481.0
2017-02-13 11:00:00,63.46,63.64,63.34,63.6,210092.0,52.5242,52.6731,52.4248,52.64,210092.0
2017-02-13 11:30:00,63.59,63.65,63.16,63.21,152165.0,52.6318,52.6814,52.2759,52.3172,152165.0
2017-02-13 12:00:00,63.2,63.41,63.18,63.35,101231.0,52.309,52.4828,52.2924,52.4331,101231.0
2017-02-13 12:30:00,63.36,63.62,63.31,63.62,318256.0,52.4414,52.6566,52.4,52.6566,318256.0
2017-02-13 13:00:00,63.63,63.91,63.57,63.91,179833.0,52.6649,52.8966,52.6152,52.8966,179833.0
2017-02-13 13:30:00,63.91,63.98,63.57,63.6,243866.0,52.8966,52.9545,52.6152,52.64,243866.0
2017-02-13 14:00:00,63.59,63.75,63.45,63.64,165825.0,52.6318,52.7642,52.5159,52.6731,165825.0
2017-02-13 14:30:00,63.65,63.71,63.51,63.64,129227.0,52.6814,52.7311,52.5655,52.6731,129227.0
2017-02-13 15:00:00,63.64,63.71,63.56,63.6,242036.0,52.6731,52.7311,52.6069,52.64,242036.0
2017-02-13 15:30:00,63.61,63.8,63.57,63.58,475321.0,52.6483,52.8056,52.6152,52.6235,475321.0
2017-02-14 09:30:00,63.29,63.5,62.8,62.85,223571.0,52.3834,52.5573,51.9779,52.0193,223571.0
2017-02-14 10:00:00,62.82,63.06,62.48,62.49,231587.0,51.9944,52.1931,51.713,51.7213,231587.0
2017-02-14 10:30:00,62.51,62.79,62.4,62.74,167787.0,51.7379,51.9696,51.6468,51.9282,167787.0
2017-02-14 11:00:00,62.76,62.82,62.52,62.82,142902.0,51.9448,51.9944,51.7461,51.9944,142902.0
2017-02-14 11:30:00,62.83,62.94,62.8,62.91,152485.0,52.0027,52.0938,51.9779,52.0689,152485.0
2017-02-14 12:00:00,62.91,62.92,62.6,62.62,101853.0,52.0689,52.0772,51.8124,51.8289,101853.0
2017-02-14 12:30:00,62.61,62.78,62.58,62.71,72894.0,51.8206,51.9613,51.7958,51.9034,72894.0
2017-02-14 13:00:00,62.73,62.95,62.7,62.85,99105.0,51.92,52.102,51.8951,52.0193,99105.0
2017-02-14 13:30:00,62.84,62.88,62.77,62.84,89618.0,52.011,52.0441,51.9531,52.011,89618.0
2017-02-14 14:00:00,62.83,62.93,62.77,62.86,92193.0,52.0027,52.0855,51.9531,52.0275,92193.0
2017-02-14 14:30:00,62.86,62.87,62.71,62.76,120288.0,52.0275,52.0358,51.9034,51.9448,120288.0
2017-02-14 15:00:00,62.76,62.84,62.72,62.84,148161.0,51.9448,52.011,51.9117,52.011,148161.0
2017-02-14 15:30:00,62.84,63.15,62.79,63.09,397592.0,52.011,52.2676,51.9696,52.2179,397592.0
2017-02-15 09:30:00,63.18,64.17,63.11,63.99,307868.0,52.2924,53.1118,52.2345,52.9628,307868.0
2017-02-15 10:00:00,63.99,64.41,63.91,64.17,252638.0,52.9628,53.3104,52.8966,53.1118,252638.0
2017-02-15 10:30:00,64.15,64.68,64.11,64.56,360635.0,53.0952,53.5339,53.0621,53.4346,360635.0
2017-02-15 11:00:00,64.55,64.6,64.42,64.55,210936.0,53.4263,53.4677,53.3187,53.4263,210936.0
2017-02-15 11:30:00,64.54,64.55,64.0,64.02,132038.0,53.418,53.4263,52.9711,52.9877,132038.0
2017-02-15 12:00:00,64.03,64.16,63.94,64.11,82299.0,52.9959,53.1035,52.9214,53.0621,82299.0
2017-02-15 12:30:00,64.11,64.29,64.06,64.13,100608.0,53.0621,53.2111,53.0208,53.0787,100608.0
2017-02-15 13:00:00,64.14,64.21,63.97,63.98,90975.0,53.087,53.1449,52.9463,52.9545,90975.0
2017-02-15 13:30:00,63.99,64.22,63.93,64.08,87336.0,52.9628,53.1532,52.9132,53.0373,87336.0
2017-02-15 14:00:00,64.08,64.13,63.99,64.08,107618.0,53.0373,53.0787,52.9628,53.0373,107618.0
2017-02-15 14:30:00,64.09,64.09,63.82,63.93,154270.0,53.0456,53.0456,52.8221,52.9132,154270.0
2017-02-15 15:00:00,63.92,64.07,63.89,63.91,195210.0,52.9049,53.029,52.8801,52.8966,195210.0
2017-02-15 15:30:00,63.91,63.98,63.82,63.87,356145.0,52.8966,52.9545,52.8221,52.8635,356145.0
2017-02-16 09:30:00,63.89,64.32,63.72,63.84,131023.0,52.8801,53.236,52.7393,52.8387,131023.0
2017-02-16 10:00:00,63.82,63.86,63.5,63.5,136740.0,52.8221,52.8552,52.5573,52.5573,136740.0
2017-02-16 10:30:00,63.5,63.59,63.09,63.34,145684.0,52.5573,52.6318,52.2179,52.4248,145684.0
2017-02-16 11:00:00,63.34,63.39,63.11,63.37,107004.0,52.4248,52.4662,52.2345,52.4497,107004.0
2017-02-16 11:30:00,63.37,63.54,63.28,63.48,110384.0,52.4497,52.5904,52.3752,52.5407,110384.0
2017-02-16 12:00:00,63.49,63.54,63.24,63.31,102394.0,52.549,52.5904,52.3421,52.4,102394.0
2017-02-16 12:30:00,63.33,63.5,63.26,63.27,126880.0,52.4166,52.5573,52.3586,52.3669,126880.0
2017-02-16 13:00:00,63.26,63.3,63.08,63.14,121609.0,52.3586,52.3917,52.2096,52.2593,121609.0
2017-02-16 13:30:00,63.13,63.24,63.08,63.23,64969.0,52.251,52.3421,52.2096,52.3338,64969.0
2017-02-16 14:00:00,63.24,63.29,63.13,63.29,78426.0,52.3421,52.3834,52.251,52.3834,78426.0
2017-02-16 14:30:00,63.3,63.37,63.19,63.37,104432.0,52.3917,52.4497,52.3007,52.4497,104432.0
2017-02-16 15:00:00,63.35,63.5,63.3,63.49,126376.0,52.4331,52.5573,52.3917,52.549,126376.0
2017-02-16 15:30:00,63.5,63.61,63.43,63.59,268593.0,52.5573,52.6483,52.4993,52.6318,268593.0
2017-02-17 09:30:00,63.48,63.68,62.7,63.62,306091.0,52.5407,52.7062,51.8951,52.6566,306091.0
2017-02-17 10:00:00,63.61,63.87,63.52,63.85,98327.0,52.6483,52.8635,52.5738,52.8469,98327.0
2017-02-17 10:30:00,63.87,63.97,63.48,63.54,115752.0,52.8635,52.9463,52.5407,52.5904,115752.0
2017-02-17 11:00:00,63.52,63.71,63.45,63.55,60245.0,52.5738,52.7311,52.5159,52.5986,60245.0
2017-02-17 11:30:00,63.56,63.57,63.41,63.46,48198.0,52.6069,52.6152,52.4828,52.5242,48198.0
2017-02-17 12:00:00,63.47,63.57,63.41,63.52,60408.0,52.5324,52.6152,52.4828,52.5738,60408.0
2017-02-17 12:30:00,63.54,63.57,63.45,63.54,53687.0,52.5904,52.6152,52.5159,52.5904,53687.0
2017-02-17 13:00:00,63.54,63.56,63.37,63.39,88628.0,52.5904,52.6069,52.4497,52.4662,88628.0
2017-02-17 13:30:00,63.4,63.61,63.4,63.58,55317.0,52.4745,52.6483,52.4745,52.6235,55317.0
2017-02-17 14:00:00,63.6,63.66,63.56,63.62,110244.0,52.64,52.6897,52.6069,52.6566,110244.0
2017-02-17 14:30:00,63.62,63.67,63.59,63.63,54122.0,52.6566,52.698,52.6318,52.6649,54122.0
2017-02-17 15:00:00,63.63,63.69,63.59,63.62,79674.0,52.6649,52.7145,52.6318,52.6566,79674.0
2017-02-17 15:30:00,63.62,63.91,63.59,63.9,407094.0,52.6566,52.8966,52.6318,52.8883,407094.0
2017-02-21 09:30:00,64.5,65.4,64.37,64.93,434659.0,53.3849,54.1298,53.2773,53.7408,434659.0
2017-02-21 10:00:00,64.96,65.01,64.6,64.67,181666.0,53.7657,53.807,53.4677,53.5256,181666.0
2017-02-21 10:30:00,64.67,64.78,64.56,64.58,196411.0,53.5256,53.6167,53.4346,53.4511,196411.0
2017-02-21 11:00:00,64.58,64.68,64.37,64.37,105591.0,53.4511,53.5339,53.2773,53.2773,105591.0
2017-02-21 11:30:00,64.38,64.53,64.26,64.51,110434.0,53.2856,53.4098,53.1863,53.3932,110434.0
2017-02-21 12:00:00,64.52,64.71,64.52,64.68,76924.0,53.4015,53.5587,53.4015,53.5339,76924.0
2017-02-21 12:30:00,64.68,64.71,64.53,64.6,142339.0,53.5339,53.5587,53.4098,53.4677,142339.0
2017-02-21 13:00:00,64.6,64.63,64.48,64.55,124555.0,53.4677,53.4925,53.3684,53.4263,124555.0
2017-02-21 13:30:00,64.54,64.66,64.51,64.66,81287.0,53.418,53.5174,53.3932,53.5174,81287.0
2017-02-21 14:00:00,64.64,64.75,64.52,64.64,89422.0,53.5008,53.5919,53.4015,53.5008,89422.0
2017-02-21 14:30:00,64.63,64.66,64.52,64.54,86019.0,53.4925,53.5174,53.4015,53.418,86019.0
2017-02-21 15:00:00,64.53,64.57,64.41,64.53,147458.0,53.4098,53.4429,53.3104,53.4098,147458.0
2017-02-21 15:30:00,64.53,64.61,64.46,64.48,475794.0,53.4098,53.476,53.3518,53.3684,475794.0
2017-02-22 09:30:00,64.0,64.0,63.41,63.6,163262.0,52.9711,52.9711,52.4828,52.64,163262.0
2017-02-22 10:00:00,63.62,63.82,63.57,63.78,102643.0,52.6566,52.8221,52.6152,52.789,102643.0
2017-02-22 10:30:00,63.79,63.94,63.72,63.8,102338.0,52.7973,52.9214,52.7393,52.8056,102338.0
2017-02-22 11:00:00,63.8,63.88,63.71,63.86,86695.0,52.8056,52.8718,52.7311,52.8552,86695.0
2017-02-22 11:30:00,63.84,63.89,63.63,63.69,92077.0,52.8387,52.8801,52.6649,52.7145,92077.0
2017-02-22 12:00:00,63.69,63.88,63.64,63.71,58071.0,52.7145,52.8718,52.6731,52.7311,58071.0
2017-02-22 12:30:00,63.71,63.74,63.61,63.63,62549.0,52.7311,52.7559,52.6483,52.6649,62549.0
2017-02-22 13:00:00,63.62,63.63,63.42,63.44,64073.0,52.6566,52.6649,52.491,52.5076,64073.0
2017-02-22 13:30:00,63.45,63.46,63.28,63.37,77471.0,52.5159,52.5242,52.3752,52.4497,77471.0
2017-02-22 14:00:00,63.36,63.58,63.2,63.57,141240.0,52.4414,52.6235,52.309,52.6152,141240.0
2017-02-22 14:30:00,63.54,63.66,63.23,63.23,426782.0,52.5904,52.6897,52.3338,52.3338,426782.0
2017-02-22 15:00:00,63.23,63.27,63.06,63.21,404421.0,52.3338,52.3669,52.1931,52.3172,404421.0
2017-02-22 15:30:00,63.21,63.54,63.14,63.25,790314.0,52.3172,52.5904,52.2593,52.3503,790314.0
2017-02-23 09:30:00,63.71,63.84,63.03,63.14,119313.0,52.7311,52.8387,52.1683,52.2593,119313.0
2017-02-23 10:00:00,63.13,63.18,62.52,62.52,136503.0,52.251,52.2924,51.7461,51.7461,136503.0
2017-02-23 10:30:00,62.56,62.64,61.79,61.89,232071.0,51.7792,51.8455,51.1419,51.2247,232071.0
2017-02-23 11:00:00,61.91,62.07,61.1,61.2,222418.0,51.2413,51.3737,50.5708,50.6536,222418.0
2017-02-23 11:30:00,61.21,61.53,60.86,61.15,209267.0,50.6619,50.9267,50.3722,50.6122,209267.0
2017-02-23 12:00:00,61.15,61.34,61.11,61.24,124498.0,50.6122,50.7695,50.5791,50.6867,124498.0
2017-02-23 12:30:00,61.24,61.36,61.1,61.15,141680.0,50.6867,50.786,50.5708,50.6122,141680.0
2017-02-23 13:00:00,61.15,61.2,60.63,60.64,143349.0,50.6122,50.6536,50.1818,50.1901,143349.0
2017-02-23 13:30:00,60.67,60.96,60.61,60.84,95813.0,50.2149,50.455,50.1653,50.3556,95813.0
2017-02-23 14:00:00,60.84,60.93,60.73,60.89,133711.0,50.3556,50.4301,50.2646,50.397,133711.0
2017-02-23 14:30:00,60.87,60.99,60.75,60.92,106448.0,50.3805,50.4798,50.2812,50.4219,106448.0
2017-02-23 15:00:00,60.92,61.18,60.92,61.05,226595.0,50.4219,50.6371,50.4219,50.5295,226595.0
2017-02-23 15:30:00,61.04,61.1,60.77,60.89,550000.0,50.5212,50.5708,50.2977,50.397,550000.0
2017-02-24 09:30:00,60.37,60.84,60.17,60.58,242014.0,49.9666,50.3556,49.8011,50.1405,242014.0
2017-02-24 10:00:00,60.64,60.74,60.37,60.72,149956.0,50.1901,50.2729,49.9666,50.2563,149956.0
2017-02-24 10:30:00,60.72,61.21,60.71,61.19,102135.0,50.2563,50.6619,50.2481,50.6453,102135.0
2017-02-24 11:00:00,61.2,61.34,60.98,61.09,104222.0,50.6536,50.7695,50.4715,50.5626,104222.0
2017-02-24 11:30:00,61.08,61.16,60.87,61.02,61373.0,50.5543,50.6205,50.3805,50.5046,61373.0
2017-02-24 12:00:00,61.03,61.08,60.9,61.02,57828.0,50.5129,50.5543,50.4053,50.5046,57828.0
2017-02-24 12:30:00,61.0,61.05,60.75,60.82,44604.0,50.4881,50.5295,50.2812,50.3391,44604.0
2017-02-24 13:00:00,60.81,60.88,60.69,60.82,73943.0,50.3308,50.3888,50.2315,50.3391,73943.0
2017-02-24 13:30:00,60.81,60.91,60.78,60.9,96247.0,50.3308,50.4136,50.306,50.4053,96247.0
2017-02-24 14:00:00,60.88,60.89,60.74,60.78,148298.0,50.3888,50.397,50.2729,50.306,148298.0
2017-02-24 14:30:00,60.78,60.78,60.62,60.65,89884.0,50.306,50.306,50.1736,50.1984,89884.0
2017-02-24 15:00:00,60.67,60.78,60.5,60.75,112071.0,50.2149,50.306,50.0742,50.2812,112071.0
2017-02-24 15:30:00,60.76,60.93,60.71,60.82,397550.0,50.2894,50.4301,50.2481,50.3391,397550.0
2017-02-27 09:30:00,61.03,62.18,61.03,62.13,256445.0,50.5129,51.4647,50.5129,51.4233,256445.0
2017-02-27 10:00:00,62.07,62.88,61.85,62.72,249859.0,51.3737,52.0441,51.1916,51.9117,249859.0
2017-02-27 10:30:00,62.72,63.09,62.66,62.76,192497.0,51.9117,52.2179,51.862,51.9448,192497.0
2017-02-27 11:00:00,62.82,63.12,62.73,62.75,107734.0,51.9944,52.2427,51.92,51.9365,107734.0
2017-02-27 11:30:00,62.76,62.85,62.66,62.77,53203.0,51.9448,52.0193,51.862,51.9531,53203.0
2017-02-27 12:00:00,62.76,62.9,62.7,62.77,44001.0,51.9448,52.0607,51.8951,51.9531,44001.0
2017-02-27 12:30:00,62.78,62.86,62.64,62.7,83342.0,51.9613,52.0275,51.8455,51.8951,83342.0
2017-02-27 13:00:00,62.69,62.89,62.67,62.67,71006.0,51.8868,52.0524,51.8703,51.8703,71006.0
2017-02-27 13:30:00,62.68,62.91,62.63,62.91,85445.0,51.8786,52.0689,51.8372,52.0689,85445.0
2017-02-27 14:00:00,62.9,63.08,62.89,62.99,145580.0,52.0607,52.2096,52.0524,52.1351,145580.0
2017-02-27 14:30:00,63.01,63.05,62.85,62.88,77852.0,52.1517,52.1848,52.0193,52.0441,77852.0
2017-02-27 15:00:00,62.89,62.9,62.73,62.79,156059.0,52.0524,52.0607,51.92,51.9696,156059.0
2017-02-27 15:30:00,62.79,62.83,62.47,62.66,578758.0,51.9696,52.0027,51.7048,51.862,578758.0
2017-02-28 09:30:00,62.55,63.11,62.37,62.43,265983.0,51.771,52.2345,51.622,51.6716,265983.0
2017-02-28 10:00:00,62.47,62.96,62.44,62.67,83468.0,51.7048,52.1103,51.6799,51.8703,83468.0
2017-02-28 10:30:00,62.69,62.87,62.4,62.83,74516.0,51.8868,52.0358,51.6468,52.0027,74516.0
2017-02-28 11:00:00,62.85,62.86,62.62,62.62,80685.0,52.0193,52.0275,51.8289,51.8289,80685.0
2017-02-28 11:30:00,62.65,62.74,62.58,62.71,68482.0,51.8537,51.9282,51.7958,51.9034,68482.0
2017-02-28 12:00:00,62.72,62.84,62.47,62.52,70886.0,51.9117,52.011,51.7048,51.7461,70886.0
2017-02-28 12:30:00,62.54,62.65,62.44,62.62,111707.0,51.7627,51.8537,51.6799,51.8289,111707.0
2017-02-28 13:00:00,62.62,62.9,62.61,62.71,91254.0,51.8289,52.0607,51.8206,51.9034,91254.0
2017-02-28 13:30:00,62.69,62.88,62.58,62.62,59329.0,51.8868,52.0441,51.7958,51.8289,59329.0
2017-02-28 14:00:00,62.61,62.62,62.23,62.34,115938.0,51.8206,51.8289,51.5061,51.5972,115938.0
2017-02-28 14:30:00,62.34,62.48,62.28,62.29,84200.0,51.5972,51.713,51.5475,51.5558,84200.0
2017-02-28 15:00:00,62.29,62.52,62.2,62.5,110944.0,51.5558,51.7461,51.4813,51.7296,110944.0
2017-02-28 15:30:00,62.51,62.73,62.49,62.58,396123.0,51.7379,51.92,51.7213,51.7958,396123.0
2017-03-01 09:30:00,64.25,64.67,63.72,64.2,273835.0,53.178,53.5256,52.7393,53.1366,273835.0
2017-03-01 10:00:00,64.2,64.37,63.98,64.09,166910.0,53.1366,53.2773,52.9545,53.0456,166910.0
2017-03-01 10:30:00,64.12,64.17,63.92,64.06,119717.0,53.0704,53.1118,52.9049,53.0208,119717.0
2017-03-01 11:00:00,64.07,64.33,63.95,64.21,110567.0,53.029,53.2442,52.9297,53.1449,110567.0
2017-03-01 11:30:00,64.26,64.29,64.0,64.11,110559.0,53.1863,53.2111,52.9711,53.0621,110559.0
2017-03-01 12:00:00,64.12,64.45,64.04,64.4,98644.0,53.0704,53.3435,53.0042,53.3022,98644.0
2017-03-01 12:30:00,64.35,64.35,64.14,64.23,86837.0,53.2608,53.2608,53.087,53.1615,86837.0
2017-03-01 13:00:00,64.23,64.42,64.22,64.4,108231.0,53.1615,53.3187,53.1532,53.3022,108231.0
2017-03-01 13:30:00,64.4,64.58,64.35,64.48,134310.0,53.3022,53.4511,53.2608,53.3684,134310.0
2017-03-01 14:00:00,64.48,64.68,64.37,64.45,188532.0,53.3684,53.5339,53.2773,53.3435,188532.0
2017-03-01 14:30:00,64.47,64.67,64.16,64.47,261799.0,53.3601,53.5256,53.1035,53.3601,261799.0
2017-03-01 15:00:00,64.49,64.5,64.21,64.23,264715.0,53.3767,53.3849,53.1449,53.1615,264715.0
2017-03-01 15:30:00,64.23,64.29,63.95,64.0,605403.0,53.1615,53.2111,52.9297,52.9711,605403.0
2017-03-02 09:30:00,63.85,63.95,63.24,63.59,228000.0,52.8469,52.9297,52.3421,52.6318,228000.0
2017-03-02 10:00:00,63.57,63.58,62.74,62.96,245039.0,52.6152,52.6235,51.9282,52.1103,245039.0
2017-03-02 10:30:00,62.97,63.05,62.72,62.82,189441.0,52.1186,52.1848,51.9117,51.9944,189441.0
2017-03-02 11:00:00,62.82,62.89,62.65,62.82,142658.0,51.9944,52.0524,51.8537,51.9944,142658.0
2017-03-02 11:30:00,62.81,63.28,62.67,63.18,175217.0,51.9862,52.3752,51.8703,52.2924,175217.0
2017-03-02 12:00:00,63.17,63.18,62.94,63.13,120308.0,52.2841,52.2924,52.0938,52.251,120308.0
2017-03-02 12:30:00,63.13,63.19,63.01,63.16,91397.0,52.251,52.3007,52.1517,52.2759,91397.0
2017-03-02 13:00:00,63.15,63.25,62.91,63.23,122577.0,52.2676,52.3503,52.0689,52.3338,122577.0
2017-03-02 13:30:00,63.22,63.23,62.97,63.07,110784.0,52.3255,52.3338,52.1186,52.2014,110784.0
2017-03-02 14:00:00,63.07,63.12,62.91,62.99,105219.0,52.2014,52.2427,52.0689,52.1351,105219.0
2017-03-02 14:30:00,63.0,63.12,62.97,63.06,115547.0,52.1434,52.2427,52.1186,52.1931,115547.0
2017-03-02 15:00:00,63.06,63.1,62.84,62.84,96618.0,52.1931,52.2262,52.011,52.011,96618.0
2017-03-02 15:30:00,62.87,62.9,62.59,62.61,374169.0,52.0358,52.0607,51.8041,51.8206,374169.0
2017-03-03 09:30:00,62.63,62.96,62.26,62.44,98091.0,51.8372,52.1103,51.5309,51.6799,98091.0
2017-03-03 10:00:00,62.43,62.77,62.36,62.47,64886.0,51.6716,51.9531,51.6137,51.7048,64886.0
2017-03-03 10:30:00,62.46,62.57,62.09,62.3,120110.0,51.6965,51.7875,51.3902,51.5641,120110.0
2017-03-03 11:00:00,62.28,62.29,62.13,62.21,96656.0,51.5475,51.5558,51.4233,51.4896,96656.0
2017-03-03 11:30:00,62.22,62.64,62.18,62.54,131531.0,51.4978,51.8455,51.4647,51.7627,131531.0
2017-03-03 12:00:00,62.53,62.53,62.31,62.45,73787.0,51.7544,51.7544,51.5723,51.6882,73787.0
2017-03-03 12:30:00,62.43,62.55,62.42,62.52,58697.0,51.6716,51.771,51.6634,51.7461,58697.0
2017-03-03 13:00:00,62.51,62.61,62.32,62.49,93596.0,51.7379,51.8206,51.5806,51.7213,93596.0
2017-03-03 13:30:00,62.51,62.59,62.34,62.37,91817.0,51.7379,51.8041,51.5972,51.622,91817.0
2017-03-03 14:00:00,62.37,62.73,62.36,62.59,154528.0,51.622,51.92,51.6137,51.8041,154528.0
2017-03-03 14:30:00,62.61,62.84,62.55,62.56,172482.0,51.8206,52.011,51.771,51.7792,172482.0
2017-03-03 15:00:00,62.55,62.63,62.48,62.59,207655.0,51.771,51.8372,51.713,51.8041,207655.0
2017-03-03 15:30:00,62.59,62.7,62.49,62.6,497053.0,51.8041,51.8951,51.7213,51.8124,497053.0
2017-03-06 09:30:00,61.86,62.33,61.65,62.1,198166.0,51.1999,51.5889,51.0261,51.3985,198166.0
2017-03-06 10:00:00,62.05,62.5,62.01,62.33,139790.0,51.3571,51.7296,51.324,51.5889,139790.0
2017-03-06 10:30:00,62.34,62.42,62.09,62.23,118318.0,51.5972,51.6634,51.3902,51.5061,118318.0
2017-03-06 11:00:00,62.28,62.4,62.11,62.34,103735.0,51.5475,51.6468,51.4068,51.5972,103735.0
2017-03-06 11:30:00,62.36,62.55,62.24,62.33,88573.0,51.6137,51.771,51.5144,51.5889,88573.0
2017-03-06 12:00:00,62.32,62.39,62.21,62.3,109717.0,51.5806,51.6385,51.4896,51.5641,109717.0
2017-03-06 12:30:00,62.32,62.46,62.26,62.34,89757.0,51.5806,51.6965,51.5309,51.5972,89757.0
2017-03-06 13:00:00,62.34,62.66,62.33,62.58,101003.0,51.5972,51.862,51.5889,51.7958,101003.0
2017-03-06 13:30:00,62.6,62.79,62.58,62.79,105857.0,51.8124,51.9696,51.7958,51.9696,105857.0
2017-03-06 14:00:00,62.78,62.85,62.7,62.73,119361.0,51.9613,52.0193,51.8951,51.92,119361.0
2017-03-06 14:30:00,62.72,62.78,62.65,62.78,148635.0,51.9117,51.9613,51.8537,51.9613,148635.0
2017-03-06 15:00:00,62.78,63.04,62.78,62.91,166128.0,51.9613,52.1765,51.9613,52.0689,166128.0
2017-03-06 15:30:00,62.89,62.98,62.8,62.82,347997.0,52.0524,52.1269,51.9779,51.9944,347997.0
2017-03-07 09:30:00,62.78,63.11,62.36,62.48,159878.0,51.9613,52.2345,51.6137,51.713,159878.0
2017-03-07 10:00:00,62.45,62.59,62.16,62.36,117829.0,51.6882,51.8041,51.4482,51.6137,117829.0
2017-03-07 10:30:00,62.37,62.5,62.08,62.09,117062.0,51.622,51.7296,51.382,51.3902,117062.0
2017-03-07 11:00:00,62.09,62.13,61.96,61.96,128881.0,51.3902,51.4233,51.2826,51.2826,128881.0
2017-03-07 11:30:00,61.96,62.02,61.86,61.95,109955.0,51.2826,51.3323,51.1999,51.2744,109955.0
2017-03-07 12:00:00,61.95,62.03,61.86,61.97,103733.0,51.2744,51.3406,51.1999,51.2909,103733.0
2017-03-07 12:30:00,61.97,62.18,61.9,62.15,75700.0,51.2909,51.4647,51.233,51.4399,75700.0
2017-03-07 13:00:00,62.15,62.16,61.74,61.75,183825.0,51.4399,51.4482,51.1006,51.1088,183825.0
2017-03-07 13:30:00,61.75,61.77,61.43,61.44,115871.0,51.1088,51.1254,50.844,50.8523,115871.0
2017-03-07 14:00:00,61.44,61.66,61.42,61.49,107309.0,50.8523,51.0343,50.8357,50.8936,107309.0
2017-03-07 14:30:00,61.49,61.5,61.2,61.24,140675.0,50.8936,50.9019,50.6536,50.6867,140675.0
2017-03-07 15:00:00,61.25,61.26,61.1,61.1,181213.0,50.695,50.7033,50.5708,50.5708,181213.0
2017-03-07 15:30:00,61.11,61.18,60.88,60.93,521995.0,50.5791,50.6371,50.3888,50.4301,521995.0
2017-03-08 09:30:00,60.97,61.44,60.93,60.95,179847.0,50.4632,50.8523,50.4301,50.4467,179847.0
2017-03-08 10:00:00,60.95,61.16,60.74,61.07,145104.0,50.4467,50.6205,50.2729,50.546,145104.0
2017-03-08 10:30:00,61.07,61.15,60.78,60.88,263849.0,50.546,50.6122,50.306,50.3888,263849.0
2017-03-08 11:00:00,60.89,60.89,60.63,60.74,135857.0,50.397,50.397,50.1818,50.2729,135857.0
2017-03-08 11:30:00,60.76,60.96,60.61,60.93,77742.0,50.2894,50.455,50.1653,50.4301,77742.0
2017-03-08 12:00:00,60.91,60.92,60.77,60.78,58969.0,50.4136,50.4219,50.2977,50.306,58969.0
2017-03-08 12:30:00,60.78,60.91,60.7,60.8,51615.0,50.306,50.4136,50.2398,50.3225,51615.0
2017-03-08 13:00:00,60.81,61.13,60.77,61.03,86440.0,50.3308,50.5957,50.2977,50.5129,86440.0
2017-03-08 13:30:00,61.03,61.13,60.94,60.99,80216.0,50.5129,50.5957,50.4384,50.4798,80216.0
2017-03-08 14:00:00,61.0,61.1,60.74,60.79,104783.0,50.4881,50.5708,50.2729,50.3143,104783.0
2017-03-08 14:30:00,60.79,60.9,60.77,60.84,93843.0,50.3143,50.4053,50.2977,50.3556,93843.0
2017-03-08 15:00:00,60.85,61.01,60.83,60.97,128573.0,50.3639,50.4964,50.3474,50.4632,128573.0
2017-03-08 15:30:00,60.96,61.06,60.9,60.98,462456.0,50.455,50.5377,50.4053,50.4715,462456.0
2017-03-09 09:30:00,60.54,61.02,60.01,60.67,189223.0,50.1073,50.5046,49.6687,50.2149,189223.0
2017-03-09 10:00:00,60.68,61.23,60.68,60.78,192649.0,50.2232,50.6784,50.2232,50.306,192649.0
2017-03-09 10:30:00,60.77,60.9,60.52,60.83,214881.0,50.2977,50.4053,50.0908,50.3474,214881.0
2017-03-09 11:00:00,60.85,60.91,60.72,60.88,139832.0,50.3639,50.4136,50.2563,50.3888,139832.0
2017-03-09 11:30:00,60.89,60.98,60.7,60.76,78921.0,50.397,50.4715,50.2398,50.2894,78921.0
2017-03-09 12:00:00,60.76,60.96,60.62,60.65,57782.0,50.2894,50.455,50.1736,50.1984,57782.0
2017-03-09 12:30:00,60.64,60.88,60.64,60.87,117262.0,50.1901,50.3888,50.1901,50.3805,117262.0
2017-03-09 13:00:00,60.87,61.0,60.71,60.74,80390.0,50.3805,50.4881,50.2481,50.2729,80390.0
2017-03-09 13:30:00,60.72,60.74,60.55,60.57,63002.0,50.2563,50.2729,50.1156,50.1322,63002.0
2017-03-09 14:00:00,60.58,60.6,60.21,60.37,107483.0,50.1405,50.157,49.8342,49.9666,107483.0
2017-03-09 14:30:00,60.37,60.4,60.22,60.38,99643.0,49.9666,49.9915,49.8425,49.9749,99643.0
2017-03-09 15:00:00,60.37,60.58,60.37,60.55,110918.0,49.9666,50.1405,49.9666,50.1156,110918.0
2017-03-09 15:30:00,60.55,60.69,60.5,60.55,326424.0,50.1156,50.2315,50.0742,50.1156,326424.0
2017-03-10 09:30:00,61.06,61.42,60.79,61.27,309230.0,50.5377,50.8357,50.3143,50.7115,309230.0
2017-03-10 10:00:00,61.29,61.3,60.83,60.92,212453.0,50.7281,50.7364,50.3474,50.4219,212453.0
2017-03-10 10:30:00,60.91,61.04,60.85,60.91,96524.0,50.4136,50.5212,50.3639,50.4136,96524.0
2017-03-10 11:00:00,60.9,61.27,60.69,61.22,200832.0,50.4053,50.7115,50.2315,50.6702,200832.0
2017-03-10 11:30:00,61.23,61.28,61.01,61.09,230966.0,50.6784,50.7198,50.4964,50.5626,230966.0
2017-03-10 12:00:00,61.1,61.1,60.92,60.96,57240.0,50.5708,50.5708,50.4219,50.455,57240.0
2017-03-10 12:30:00,60.98,60.98,60.59,60.69,60704.0,50.4715,50.4715,50.1487,50.2315,60704.0
2017-03-10 13:00:00,60.72,60.76,60.58,60.64,83594.0,50.2563,50.2894,50.1405,50.1901,83594.0
2017-03-10 13:30:00,60.65,60.75,60.55,60.65,97524.0,50.1984,50.2812,50.1156,50.1984,97524.0
2017-03-10 14:00:00,60.65,60.68,60.48,60.57,119439.0,50.1984,50.2232,50.0577,50.1322,119439.0
2017-03-10 14:30:00,60.58,60.75,60.55,60.63,92983.0,50.1405,50.2812,50.1156,50.1818,92983.0
2017-03-10 15:00:00,60.65,60.72,60.54,60.62,130185.0,50.1984,50.2563,50.1073,50.1736,130185.0
2017-03-10 15:30:00,60.61,60.64,60.46,60.61,261496.0,50.1653,50.1901,50.0411,50.1653,261496.0
2017-03-13 09:30:00,61.01,61.34,60.45,60.76,159361.0,50.4964,50.7695,50.0329,50.2894,159361.0
2017-03-13 10:00:00,60.73,61.12,60.67,61.02,69246.0,50.2646,50.5874,50.2149,50.5046,69246.0
2017-03-13 10:30:00,61.04,61.2,60.7,60.78,69115.0,50.5212,50.6536,50.2398,50.306,69115.0
2017-03-13 11:00:00,60.78,60.86,60.53,60.83,102665.0,50.306,50.3722,50.0991,50.3474,102665.0
2017-03-13 11:30:00,60.81,61.08,60.8,60.99,85995.0,50.3308,50.5543,50.3225,50.4798,85995.0
2017-03-13 12:00:00,60.98,61.04,60.71,60.73,59083.0,50.4715,50.5212,50.2481,50.2646,59083.0
2017-03-13 12:30:00,60.72,60.77,60.62,60.65,47876.0,50.2563,50.2977,50.1736,50.1984,47876.0
2017-03-13 13:00:00,60.64,60.73,60.52,60.6,58313.0,50.1901,50.2646,50.0908,50.157,58313.0
2017-03-13 13:30:00,60.58,60.59,60.46,60.54,72831.0,50.1405,50.1487,50.0411,50.1073,72831.0
2017-03-13 14:00:00,60.54,60.74,60.46,60.69,122760.0,50.1073,50.2729,50.0411,50.2315,122760.0
2017-03-13 14:30:00,60.69,60.78,60.66,60.68,77489.0,50.2315,50.306,50.2067,50.2232,77489.0
2017-03-13 15:00:00,60.68,60.85,60.61,60.78,142925.0,50.2232,50.3639,50.1653,50.306,142925.0
2017-03-13 15:30:00,60.79,60.8,60.61,60.72,355934.0,50.3143,50.3225,50.1653,50.2563,355934.0
2017-03-14 09:30:00,60.32,60.68,60.01,60.16,132065.0,49.9253,50.2232,49.6687,49.7928,132065.0
2017-03-14 10:00:00,60.17,60.38,60.03,60.26,68553.0,49.8011,49.9749,49.6852,49.8756,68553.0
2017-03-14 10:30:00,60.24,60.65,60.17,60.65,88549.0,49.859,50.1984,49.8011,50.1984,88549.0
2017-03-14 11:00:00,60.65,60.74,60.35,60.54,110341.0,50.1984,50.2729,49.9501,50.1073,110341.0
2017-03-14 11:30:00,60.56,60.57,60.32,60.47,76291.0,50.1239,50.1322,49.9253,50.0494,76291.0
2017-03-14 12:00:00,60.48,60.53,60.26,60.46,78069.0,50.0577,50.0991,49.8756,50.0411,78069.0
2017-03-14 12:30:00,60.45,60.45,60.32,60.38,56578.0,50.0329,50.0329,49.9253,49.9749,56578.0
2017-03-14 13:00:00,60.4,60.51,60.37,60.42,48660.0,49.9915,50.0825,49.9666,50.008,48660.0
2017-03-14 13:30:00,60.41,60.44,60.28,60.36,34228.0,49.9997,50.0246,49.8922,49.9584,34228.0
2017-03-14 14:00:00,60.36,60.46,60.29,60.43,81773.0,49.9584,50.0411,49.9004,50.0163,81773.0
2017-03-14 14:30:00,60.44,60.66,60.43,60.64,85427.0,50.0246,50.2067,50.0163,50.1901,85427.0
2017-03-14 15:00:00,60.62,60.8,60.6,60.74,68035.0,50.1736,50.3225,50.157,50.2729,68035.0
2017-03-14 15:30:00,60.74,60.88,60.7,60.74,258350.0,50.2729,50.3888,50.2398,50.2729,258350.0
2017-03-15 09:30:00,61.25,62.0,61.25,61.79,260667.0,50.695,51.3158,50.695,51.1419,260667.0
2017-03-15 10:00:00,61.8,61.86,61.37,61.58,131525.0,51.1502,51.1999,50.7943,50.9681,131525.0
2017-03-15 10:30:00,61.62,61.78,61.51,61.58,75746.0,51.0012,51.1337,50.9102,50.9681,75746.0
2017-03-15 11:00:00,61.58,61.7,61.46,61.68,111867.0,50.9681,51.0674,50.8688,51.0509,111867.0
2017-03-15 11:30:00,61.66,61.76,61.58,61.76,104992.0,51.0343,51.1171,50.9681,51.1171,104992.0
2017-03-15 12:00:00,61.74,61.79,61.57,61.7,166873.0,51.1006,51.1419,50.9599,51.0674,166873.0
2017-03-15 12:30:00,61.72,61.74,61.55,61.73,120612.0,51.084,51.1006,50.9433,51.0923,120612.0
2017-03-15 13:00:00,61.72,61.86,61.67,61.77,88629.0,51.084,51.1999,51.0426,51.1254,88629.0
2017-03-15 13:30:00,61.77,61.93,61.71,61.93,190606.0,51.1254,51.2578,51.0757,51.2578,190606.0
2017-03-15 14:00:00,61.93,62.75,61.84,62.65,432878.0,51.2578,51.9365,51.1833,51.8537,432878.0
2017-03-15 14:30:00,62.65,63.33,62.54,63.28,339060.0,51.8537,52.4166,51.7627,52.3752,339060.0
2017-03-15 15:00:00,63.29,63.5,63.17,63.46,279127.0,52.3834,52.5573,52.2841,52.5242,279127.0
2017-03-15 15:30:00,63.45,63.59,63.26,63.46,814573.0,52.5159,52.6318,52.3586,52.5242,814573.0
2017-03-16 09:30:00,65.67,65.96,64.71,65.02,1049402.0,54.3533,54.5933,53.5587,53.8153,1049402.0
2017-03-16 10:00:00,65.01,65.74,64.84,65.72,554236.0,53.807,54.4112,53.6663,54.3947,554236.0
2017-03-16 10:30:00,65.74,65.85,65.39,65.53,354909.0,54.4112,54.5023,54.1216,54.2374,354909.0
2017-03-16 11:00:00,65.53,66.0,65.4,65.54,351451.0,54.2374,54.6264,54.1298,54.2457,351451.0
2017-03-16 11:30:00,65.52,65.74,65.39,65.5,234805.0,54.2292,54.4112,54.1216,54.2126,234805.0
2017-03-16 12:00:00,65.48,65.48,65.11,65.32,177642.0,54.1961,54.1961,53.8898,54.0636,177642.0
2017-03-16 12:30:00,65.32,65.37,65.12,65.36,147709.0,54.0636,54.105,53.8981,54.0967,147709.0
2017-03-16 13:00:00,65.36,65.36,65.08,65.14,124869.0,54.0967,54.0967,53.865,53.9146,124869.0
2017-03-16 13:30:00,65.13,65.41,65.11,65.36,149204.0,53.9064,54.1381,53.8898,54.0967,149204.0
2017-03-16 14:00:00,65.35,65.38,65.01,65.02,169424.0,54.0885,54.1133,53.807,53.8153,169424.0
2017-03-16 14:30:00,65.0,65.06,64.88,64.94,176999.0,53.7988,53.8484,53.6994,53.7491,176999.0
2017-03-16 15:00:00,64.95,64.95,64.49,64.59,344909.0,53.7574,53.7574,53.3767,53.4594,344909.0
2017-03-16 15:30:00,64.59,64.71,64.53,64.6,574526.0,53.4594,53.5587,53.4098,53.4677,574526.0
2017-03-17 09:30:00,64.82,65.62,64.78,65.5,595167.0,53.6498,54.3119,53.6167,54.2126,595167.0
2017-03-17 10:00:00,65.49,65.83,65.22,65.51,227633.0,54.2043,54.4857,53.9809,54.2209,227633.0
2017-03-17 10:30:00,65.53,65.54,65.12,65.15,147459.0,54.2374,54.2457,53.8981,53.9229,147459.0
2017-03-17 11:00:00,65.16,65.29,65.08,65.2,148245.0,53.9312,54.0388,53.865,53.9643,148245.0
2017-03-17 11:30:00,65.18,65.25,65.01,65.07,126693.0,53.9478,54.0057,53.807,53.8567,126693.0
2017-03-17 12:00:00,65.07,65.11,64.9,64.93,92548.0,53.8567,53.8898,53.716,53.7408,92548.0
2017-03-17 12:30:00,64.93,65.02,64.87,64.93,78944.0,53.7408,53.8153,53.6912,53.7408,78944.0
2017-03-17 13:00:00,64.91,65.0,64.84,64.97,50735.0,53.7243,53.7988,53.6663,53.7739,50735.0
2017-03-17 13:30:00,64.97,65.0,64.82,64.88,64645.0,53.7739,53.7988,53.6498,53.6994,64645.0
2017-03-17 14:00:00,64.88,64.99,64.84,64.89,83153.0,53.6994,53.7905,53.6663,53.7077,83153.0
2017-03-17 14:30:00,64.89,64.92,64.59,64.62,136534.0,53.7077,53.7326,53.4594,53.4843,136534.0
2017-03-17 15:00:00,64.62,64.65,64.43,64.48,175804.0,53.4843,53.5091,53.327,53.3684,175804.0
2017-03-17 15:30:00,64.49,64.77,64.39,64.67,799914.0,53.3767,53.6084,53.2939,53.5256,799914.0
2017-03-20 09:30:00,64.58,64.58,63.83,63.9,202122.0,53.4511,53.4511,52.8304,52.8883,202122.0
2017-03-20 10:00:00,63.89,64.52,63.87,64.4,122735.0,52.8801,53.4015,52.8635,53.3022,122735.0
2017-03-20 10:30:00,64.41,64.56,64.18,64.45,85972.0,53.3104,53.4346,53.1201,53.3435,85972.0
2017-03-20 11:00:00,64.46,64.48,64.12,64.23,85898.0,53.3518,53.3684,53.0704,53.1615,85898.0
2017-03-20 11:30:00,64.22,64.34,64.1,64.3,81173.0,53.1532,53.2525,53.0539,53.2194,81173.0
2017-03-20 12:00:00,64.29,64.34,64.06,64.31,72671.0,53.2111,53.2525,53.0208,53.2277,72671.0
2017-03-20 12:30:00,64.28,64.44,64.21,64.26,67919.0,53.2028,53.3353,53.1449,53.1863,67919.0
2017-03-20 13:00:00,64.26,64.43,64.23,64.4,60049.0,53.1863,53.327,53.1615,53.3022,60049.0
2017-03-20 13:30:00,64.4,64.43,64.1,64.3,63099.0,53.3022,53.327,53.0539,53.2194,63099.0
2017-03-20 14:00:00,64.3,64.38,64.25,64.38,92184.0,53.2194,53.2856,53.178,53.2856,92184.0
2017-03-20 14:30:00,64.38,64.4,64.21,64.24,84690.0,53.2856,53.3022,53.1449,53.1697,84690.0
2017-03-20 15:00:00,64.25,64.55,64.2,64.55,119707.0,53.178,53.4263,53.1366,53.4263,119707.0
2017-03-20 15:30:00,64.54,64.74,64.48,64.5,299606.0,53.418,53.5836,53.3684,53.3849,299606.0
2017-03-21 09:30:00,64.67,64.88,64.0,64.0,140602.0,53.5256,53.6994,52.9711,52.9711,140602.0
2017-03-21 10:00:00,64.0,64.07,63.35,63.35,215366.0,52.9711,53.029,52.4331,52.4331,215366.0
2017-03-21 10:30:00,63.34,63.39,62.52,62.53,219496.0,52.4248,52.4662,51.7461,51.7544,219496.0
2017-03-21 11:00:00,62.53,62.75,62.17,62.41,204583.0,51.7544,51.9365,51.4565,51.6551,204583.0
2017-03-21 11:30:00,62.39,62.7,62.01,62.7,126004.0,51.6385,51.8951,51.324,51.8951,126004.0
2017-03-21 12:00:00,62.69,62.85,62.4,62.57,86898.0,51.8868,52.0193,51.6468,51.7875,86898.0
2017-03-21 12:30:00,62.57,62.64,62.24,62.24,83222.0,51.7875,51.8455,51.5144,51.5144,83222.0
2017-03-21 13:00:00,62.24,62.41,62.1,62.19,102144.0,51.5144,51.6551,51.3985,51.473,102144.0
2017-03-21 13:30:00,62.16,62.2,61.72,61.78,235052.0,51.4482,51.4813,51.084,51.1337,235052.0
2017-03-21 14:00:00,61.79,62.02,61.68,61.79,177976.0,51.1419,51.3323,51.0509,51.1419,177976.0
2017-03-21 14:30:00,61.79,61.91,61.52,61.54,260028.0,51.1419,51.2413,50.9185,50.935,260028.0
2017-03-21 15:00:00,61.53,61.81,61.5,61.62,231079.0,50.9267,51.1585,50.9019,51.0012,231079.0
2017-03-21 15:30:00,61.61,61.62,61.21,61.33,558096.0,50.993,51.0012,50.6619,50.7612,558096.0
2017-03-22 09:30:00,61.64,62.27,61.36,61.82,357232.0,51.0178,51.5392,50.786,51.1668,357232.0
2017-03-22 10:00:00,61.84,62.06,61.3,61.35,256654.0,51.1833,51.3654,50.7364,50.7778,256654.0
2017-03-22 10:30:00,61.32,61.83,61.19,61.78,193652.0,50.7529,51.175,50.6453,51.1337,193652.0
2017-03-22 11:00:00,61.8,62.05,61.46,61.95,149672.0,51.1502,51.3571,50.8688,51.2744,149672.0
2017-03-22 11:30:00,61.92,62.22,61.82,62.18,99271.0,51.2495,51.4978,51.1668,51.4647,99271.0
2017-03-22 12:00:00,62.18,62.21,61.86,61.98,76660.0,51.4647,51.4896,51.1999,51.2992,76660.0
2017-03-22 12:30:00,61.96,62.07,61.88,61.96,81512.0,51.2826,51.3737,51.2164,51.2826,81512.0
2017-03-22 13:00:00,62.0,62.27,61.88,62.18,100886.0,51.3158,51.5392,51.2164,51.4647,100886.0
2017-03-22 13:30:00,62.17,62.43,62.14,62.21,129118.0,51.4565,51.6716,51.4316,51.4896,129118.0
2017-03-22 14:00:00,62.19,62.27,62.06,62.07,136544.0,51.473,51.5392,51.3654,51.3737,136544.0
2017-03-22 14:30:00,62.08,62.15,62.03,62.13,105023.0,51.382,51.4399,51.3406,51.4233,105023.0
2017-03-22 15:00:00,62.13,62.34,62.06,62.16,119060.0,51.4233,51.5972,51.3654,51.4482,119060.0
2017-03-22 15:30:00,62.17,62.25,62.07,62.14,268787.0,51.4565,51.5227,51.3737,51.4316,268787.0
2017-03-23 09:30:00,62.16,62.48,61.73,62.01,121122.0,51.4482,51.713,51.0923,51.324,121122.0
2017-03-23 10:00:00,62.04,62.12,61.55,61.55,127847.0,51.3489,51.4151,50.9433,50.9433,127847.0
2017-03-23 10:30:00,61.53,61.75,61.46,61.57,80065.0,50.9267,51.1088,50.8688,50.9599,80065.0
2017-03-23 11:00:00,61.57,61.62,61.26,61.31,102578.0,50.9599,51.0012,50.7033,50.7447,102578.0
2017-03-23 11:30:00,61.33,61.39,60.91,60.93,147023.0,50.7612,50.8109,50.4136,50.4301,147023.0
2017-03-23 12:00:00,60.94,61.36,60.87,61.36,230284.0,50.4384,50.786,50.3805,50.786,230284.0
2017-03-23 12:30:00,61.31,61.65,61.21,61.63,69872.0,50.7447,51.0261,50.6619,51.0095,69872.0
2017-03-23 13:00:00,61.6,61.6,61.25,61.34,88311.0,50.9847,50.9847,50.695,50.7695,88311.0
2017-03-23 13:30:00,61.34,61.44,61.21,61.36,67226.0,50.7695,50.8523,50.6619,50.786,67226.0
2017-03-23 14:00:00,61.36,61.42,61.3,61.32,87018.0,50.786,50.8357,50.7364,50.7529,87018.0
2017-03-23 14:30:00,61.32,61.6,61.22,61.45,99505.0,50.7529,50.9847,50.6702,50.8605,99505.0
2017-03-23 15:00:00,61.45,61.5,61.2,61.21,179204.0,50.8605,50.9019,50.6536,50.6619,179204.0
2017-03-23 15:30:00,61.21,61.36,61.07,61.26,367900.0,50.6619,50.786,50.546,50.7033,367900.0
2017-03-24 09:30:00,61.42,61.78,60.78,60.9,121533.0,50.8357,51.1337,50.306,50.4053,121533.0
2017-03-24 10:00:00,60.91,61.24,60.82,61.19,131291.0,50.4136,50.6867,50.3391,50.6453,131291.0
2017-03-24 10:30:00,61.16,61.27,60.93,61.04,100926.0,50.6205,50.7115,50.4301,50.5212,100926.0
2017-03-24 11:00:00,61.02,61.06,60.83,60.85,108048.0,50.5046,50.5377,50.3474,50.3639,108048.0
2017-03-24 11:30:00,60.83,61.0,60.81,60.88,65402.0,50.3474,50.4881,50.3308,50.3888,65402.0
2017-03-24 12:00:00,60.87,61.11,60.54,60.62,109821.0,50.3805,50.5791,50.1073,50.1736,109821.0
2017-03-24 12:30:00,60.64,60.65,60.27,60.4,197420.0,50.1901,50.1984,49.8839,49.9915,197420.0
2017-03-24 13:00:00,60.43,60.5,60.31,60.47,89090.0,50.0163,50.0742,49.917,50.0494,89090.0
2017-03-24 13:30:00,60.48,60.49,60.14,60.19,107579.0,50.0577,50.066,49.7763,49.8177,107579.0
2017-03-24 14:00:00,60.2,60.23,59.74,59.83,224375.0,49.8259,49.8508,49.4452,49.5197,224375.0
2017-03-24 14:30:00,59.84,59.98,59.52,59.56,217189.0,49.528,49.6438,49.2631,49.2962,217189.0
2017-03-24 15:00:00,59.57,59.63,59.43,59.61,245929.0,49.3045,49.3542,49.1886,49.3376,245929.0
2017-03-24 15:30:00,59.63,59.99,59.49,59.77,540308.0,49.3542,49.6521,49.2383,49.47,540308.0
2017-03-27 09:30:00,58.44,58.93,57.97,58.35,378337.0,48.3692,48.7748,47.9802,48.2947,378337.0
2017-03-27 10:00:00,58.37,58.45,58.13,58.42,195251.0,48.3113,48.3775,48.1127,48.3527,195251.0
2017-03-27 10:30:00,58.42,58.75,58.39,58.75,169266.0,48.3527,48.6258,48.3278,48.6258,169266.0
2017-03-27 11:00:00,58.74,58.86,58.45,58.65,229174.0,48.6175,48.7169,48.3775,48.543,229174.0
2017-03-27 11:30:00,58.61,59.22,58.61,59.0,194440.0,48.5099,49.0148,48.5099,48.8327,194440.0
2017-03-27 12:00:00,58.98,59.1,58.82,58.85,88916.0,48.8162,48.9155,48.6837,48.7086,88916.0
2017-03-27 12:30:00,58.86,59.01,58.77,58.95,103612.0,48.7169,48.841,48.6424,48.7913,103612.0
2017-03-27 13:00:00,58.96,59.17,58.95,59.0,89303.0,48.7996,48.9734,48.7913,48.8327,89303.0
2017-03-27 13:30:00,58.99,59.05,58.85,58.95,88943.0,48.8245,48.8741,48.7086,48.7913,88943.0
2017-03-27 14:00:00,58.95,59.21,58.95,59.12,111166.0,48.7913,49.0065,48.7913,48.9321,111166.0
2017-03-27 14:30:00,59.14,59.45,59.03,59.39,111383.0,48.9486,49.2052,48.8576,49.1555,111383.0
2017-03-27 15:00:00,59.41,59.48,59.27,59.41,173227.0,49.1721,49.23,49.0562,49.1721,173227.0
2017-03-27 15:30:00,59.41,59.72,59.35,59.51,346897.0,49.1721,49.4287,49.1224,49.2548,346897.0
2017-03-28 09:30:00,59.28,60.18,59.12,59.53,333335.0,49.0645,49.8094,48.9321,49.2714,333335.0
2017-03-28 10:00:00,59.53,59.59,59.02,59.49,298266.0,49.2714,49.3211,48.8493,49.2383,298266.0
2017-03-28 10:30:00,59.49,59.98,59.38,59.96,161264.0,49.2383,49.6438,49.1472,49.6273,161264.0
2017-03-28 11:00:00,59.97,60.16,59.88,60.03,182475.0,49.6356,49.7928,49.5611,49.6852,182475.0
2017-03-28 11:30:00,60.02,60.18,59.83,59.88,146901.0,49.677,49.8094,49.5197,49.5611,146901.0
2017-03-28 12:00:00,59.85,60.2,59.85,60.19,114547.0,49.5363,49.8259,49.5363,49.8177,114547.0
2017-03-28 12:30:00,60.19,60.35,60.19,60.28,107624.0,49.8177,49.9501,49.8177,49.8922,107624.0
2017-03-28 13:00:00,60.29,60.77,60.28,60.52,166658.0,49.9004,50.2977,49.8922,50.0908,166658.0
2017-03-28 13:30:00,60.52,60.55,60.35,60.53,84212.0,50.0908,50.1156,49.9501,50.0991,84212.0
2017-03-28 14:00:00,60.52,60.69,60.41,60.66,88163.0,50.0908,50.2315,49.9997,50.2067,88163.0
2017-03-28 14:30:00,60.66,60.77,60.5,60.51,128832.0,50.2067,50.2977,50.0742,50.0825,128832.0
2017-03-28 15:00:00,60.51,60.62,60.29,60.39,158805.0,50.0825,50.1736,49.9004,49.9832,158805.0
2017-03-28 15:30:00,60.4,60.41,60.2,60.21,393288.0,49.9915,49.9997,49.8259,49.8342,393288.0
2017-03-29 09:30:00,59.96,59.97,59.47,59.78,110315.0,49.9407,49.9491,49.5326,49.7908,110315.0
2017-03-29 10:00:00,59.74,60.06,59.61,59.91,107972.0,49.7575,50.024,49.6492,49.8991,107972.0
2017-03-29 10:30:00,59.91,60.25,59.91,60.22,84595.0,49.8991,50.1823,49.8991,50.1573,84595.0
2017-03-29 11:00:00,60.19,60.24,59.87,59.95,74506.0,50.1323,50.1739,49.8658,49.9324,74506.0
2017-03-29 11:30:00,59.95,59.95,59.73,59.77,82243.0,49.9324,49.9324,49.7492,49.7825,82243.0
2017-03-29 12:00:00,59.76,59.83,59.6,59.8,74772.0,49.7742,49.8325,49.6409,49.8075,74772.0
2017-03-29 12:30:00,59.79,60.07,59.7,59.91,59052.0,49.7991,50.0324,49.7242,49.8991,59052.0
2017-03-29 13:00:00,59.9,60.08,59.82,60.04,63470.0,49.8908,50.0407,49.8241,50.0074,63470.0
2017-03-29 13:30:00,60.05,60.2,60.04,60.07,97933.0,50.0157,50.1406,50.0074,50.0324,97933.0
2017-03-29 14:00:00,60.08,60.08,59.93,60.01,54937.0,50.0407,50.0407,49.9157,49.9824,54937.0
2017-03-29 14:30:00,60.01,60.07,59.93,59.98,78468.0,49.9824,50.0324,49.9157,49.9574,78468.0
2017-03-29 15:00:00,59.97,60.0,59.81,59.89,48740.0,49.9491,49.9741,49.8158,49.8824,48740.0
2017-03-29 15:30:00,59.88,59.89,59.71,59.78,218680.0,49.8741,49.8824,49.7325,49.7908,218680.0
2017-03-30 09:30:00,59.81,60.67,59.81,60.56,212591.0,49.8158,50.5321,49.8158,50.4405,212591.0
2017-03-30 10:00:00,60.53,60.68,60.31,60.53,121159.0,50.4155,50.5404,50.2323,50.4155,121159.0
2017-03-30 10:30:00,60.53,60.65,60.44,60.58,141556.0,50.4155,50.5154,50.3405,50.4571,141556.0
2017-03-30 11:00:00,60.57,60.61,60.37,60.46,127142.0,50.4488,50.4821,50.2822,50.3572,127142.0
2017-03-30 11:30:00,60.45,60.48,60.33,60.35,86182.0,50.3489,50.3738,50.2489,50.2656,86182.0
2017-03-30 12:00:00,60.36,60.37,60.14,60.15,106487.0,50.2739,50.2822,50.0907,50.099,106487.0
2017-03-30 12:30:00,60.17,60.26,60.08,60.16,92414.0,50.1156,50.1906,50.0407,50.1073,92414.0
2017-03-30 13:00:00,60.18,60.37,60.17,60.24,87222.0,50.124,50.2822,50.1156,50.1739,87222.0
2017-03-30 13:30:00,60.26,60.34,60.24,60.34,91097.0,50.1906,50.2572,50.1739,50.2572,91097.0
2017-03-30 14:00:00,60.32,60.34,60.17,60.24,115234.0,50.2406,50.2572,50.1156,50.1739,115234.0
2017-03-30 14:30:00,60.25,60.28,60.03,60.08,116858.0,50.1823,50.2073,49.999,50.0407,116858.0
2017-03-30 15:00:00,60.08,60.15,60.05,60.1,96824.0,50.0407,50.099,50.0157,50.0573,96824.0
2017-03-30 15:30:00,60.1,60.2,60.02,60.07,264918.0,50.0573,50.1406,49.9907,50.0324,264918.0
2017-03-31 09:30:00,59.93,60.03,59.48,59.51,268930.0,49.9157,49.999,49.5409,49.5659,268930.0
2017-03-31 10:00:00,59.45,59.8,59.39,59.61,177363.0,49.516,49.8075,49.466,49.6492,177363.0
2017-03-31 10:30:00,59.63,59.68,59.4,59.58,176601.0,49.6659,49.7075,49.4743,49.6242,176601.0
2017-03-31 11:00:00,59.58,60.01,59.54,59.99,154343.0,49.6242,49.9824,49.5909,49.9657,154343.0
2017-03-31 11:30:00,59.97,59.99,59.61,59.62,115883.0,49.9491,49.9657,49.6492,49.6576,115883.0
2017-03-31 12:00:00,59.65,59.83,59.62,59.82,94042.0,49.6825,49.8325,49.6576,49.8241,94042.0
2017-03-31 12:30:00,59.82,59.94,59.73,59.83,162653.0,49.8241,49.9241,49.7492,49.8325,162653.0
2017-03-31 13:00:00,59.82,60.15,59.82,60.04,126104.0,49.8241,50.099,49.8241,50.0074,126104.0
2017-03-31 13:30:00,60.05,60.06,59.68,59.69,105185.0,50.0157,50.024,49.7075,49.7159,105185.0
2017-03-31 14:00:00,59.7,59.94,59.66,59.9,117062.0,49.7242,49.9241,49.6909,49.8908,117062.0
2017-03-31 14:30:00,59.9,59.95,59.8,59.86,94623.0,49.8908,49.9324,49.8075,49.8574,94623.0
2017-03-31 15:00:00,59.87,59.93,59.77,59.8,113377.0,49.8658,49.9157,49.7825,49.8075,113377.0
2017-03-31 15:30:00,59.8,59.98,59.7,59.72,317008.0,49.8075,49.9574,49.7242,49.7408,317008.0
2017-04-03 09:30:00,60.14,60.89,59.93,60.32,325292.0,50.0907,50.7153,49.9157,50.2406,325292.0
2017-04-03 10:00:00,60.33,60.38,59.72,60.12,279350.0,50.2489,50.2906,49.7408,50.074,279350.0
2017-04-03 10:30:00,60.13,60.14,59.45,59.45,227025.0,50.0823,50.0907,49.516,49.516,227025.0
2017-04-03 11:00:00,59.45,59.69,59.19,59.65,134180.0,49.516,49.7159,49.2994,49.6825,134180.0
2017-04-03 11:30:00,59.65,59.68,59.32,59.52,80441.0,49.6825,49.7075,49.4077,49.5743,80441.0
2017-04-03 12:00:00,59.52,59.78,59.36,59.78,83268.0,49.5743,49.7908,49.441,49.7908,83268.0
2017-04-03 12:30:00,59.76,59.76,59.54,59.73,72208.0,49.7742,49.7742,49.5909,49.7492,72208.0
2017-04-03 13:00:00,59.72,59.82,59.65,59.7,187541.0,49.7408,49.8241,49.6825,49.7242,187541.0
2017-04-03 13:30:00,59.72,59.75,59.61,59.68,83590.0,49.7408,49.7658,49.6492,49.7075,83590.0
2017-04-03 14:00:00,59.69,59.78,59.6,59.73,55439.0,49.7159,49.7908,49.6409,49.7492,55439.0
2017-04-03 14:30:00,59.72,60.13,59.71,60.09,93095.0,49.7408,50.0823,49.7325,50.049,93095.0
2017-04-03 15:00:00,60.08,60.15,59.93,60.07,227176.0,50.0407,50.099,49.9157,50.0324,227176.0
2017-04-03 15:30:00,60.12,60.25,60.04,60.22,410770.0,50.074,50.1823,50.0074,50.1573,410770.0
2017-04-04 09:30:00,59.95,60.25,59.59,60.17,120486.0,49.9324,50.1823,49.6326,50.1156,120486.0
2017-04-04 10:00:00,60.19,60.19,59.83,59.94,54935.0,50.1323,50.1323,49.8325,49.9241,54935.0
2017-04-04 10:30:00,59.96,60.17,59.96,60.04,36338.0,49.9407,50.1156,49.9407,50.0074,36338.0
2017-04-04 11:00:00,60.05,60.62,60.04,60.48,70250.0,50.0157,50.4905,50.0074,50.3738,70250.0
2017-04-04 11:30:00,60.51,60.62,60.42,60.54,86783.0,50.3988,50.4905,50.3239,50.4238,86783.0
2017-04-04 12:00:00,60.53,60.53,60.16,60.34,68653.0,50.4155,50.4155,50.1073,50.2572,68653.0
2017-04-04 12:30:00,60.33,60.4,60.31,60.39,37033.0,50.2489,50.3072,50.2323,50.2989,37033.0
2017-04-04 13:00:00,60.37,60.64,60.29,60.6,76316.0,50.2822,50.5071,50.2156,50.4738,76316.0
2017-04-04 13:30:00,60.6,60.65,60.53,60.56,68371.0,50.4738,50.5154,50.4155,50.4405,68371.0
2017-04-04 14:00:00,60.57,60.64,60.52,60.56,69238.0,50.4488,50.5071,50.4072,50.4405,69238.0
2017-04-04 14:30:00,60.55,60.57,60.39,60.39,94349.0,50.4321,50.4488,50.2989,50.2989,94349.0
2017-04-04 15:00:00,60.4,60.53,60.38,60.39,119706.0,50.3072,50.4155,50.2906,50.2989,119706.0
2017-04-04 15:30:00,60.4,60.52,60.24,60.48,353226.0,50.3072,50.4072,50.1739,50.3738,353226.0
2017-04-05 09:30:00,61.09,61.66,61.0,61.6,179195.0,50.8819,51.3567,50.807,51.3067,179195.0
2017-04-05 10:00:00,61.58,62.0,61.55,61.86,248152.0,51.29,51.6399,51.265,51.5232,248152.0
2017-04-05 10:30:00,61.85,61.87,61.31,61.47,210162.0,51.5149,51.5316,51.0652,51.1984,210162.0
2017-04-05 11:00:00,61.48,61.49,60.89,61.11,236922.0,51.2067,51.2151,50.7153,50.8986,236922.0
2017-04-05 11:30:00,61.1,61.36,61.04,61.05,90500.0,50.8902,51.1068,50.8403,50.8486,90500.0
2017-04-05 12:00:00,61.06,61.11,60.82,61.09,81237.0,50.8569,50.8986,50.657,50.8819,81237.0
2017-04-05 12:30:00,61.1,61.3,61.1,61.16,85035.0,50.8902,51.0568,50.8902,50.9402,85035.0
2017-04-05 13:00:00,61.16,61.18,60.93,60.96,87269.0,50.9402,50.9569,50.7487,50.7736,87269.0
2017-04-05 13:30:00,60.96,60.99,60.79,60.96,94983.0,50.7736,50.7986,50.632,50.7736,94983.0
2017-04-05 14:00:00,60.95,60.95,60.62,60.67,106128.0,50.7653,50.7653,50.4905,50.5321,106128.0
2017-04-05 14:30:00,60.7,60.72,60.26,60.41,106390.0,50.5571,50.5737,50.1906,50.3155,106390.0
2017-04-05 15:00:00,60.38,60.47,59.84,59.92,155247.0,50.2906,50.3655,49.8408,49.9074,155247.0
2017-04-05 15:30:00,59.92,59.96,59.57,59.71,422935.0,49.9074,49.9407,49.6159,49.7325,422935.0
2017-04-06 09:30:00,59.82,60.13,59.36,59.5,195447.0,49.8241,50.0823,49.441,49.5576,195447.0
2017-04-06 10:00:00,59.51,59.91,59.5,59.75,113756.0,49.5659,49.8991,49.5576,49.7658,113756.0
2017-04-06 10:30:00,59.79,60.24,59.64,59.66,165315.0,49.7991,50.1739,49.6742,49.6909,165315.0
2017-04-06 11:00:00,59.68,60.2,59.59,60.12,92296.0,49.7075,50.1406,49.6326,50.074,92296.0
2017-04-06 11:30:00,60.13,60.17,59.77,60.07,109201.0,50.0823,50.1156,49.7825,50.0324,109201.0
2017-04-06 12:00:00,60.09,60.23,60.0,60.22,69438.0,50.049,50.1656,49.9741,50.1573,69438.0
2017-04-06 12:30:00,60.23,60.32,60.04,60.3,66405.0,50.1656,50.2406,50.0074,50.2239,66405.0
2017-04-06 13:00:00,60.3,60.58,60.26,60.56,74594.0,50.2239,50.4571,50.1906,50.4405,74594.0
2017-04-06 13:30:00,60.56,60.63,60.33,60.4,82973.0,50.4405,50.4988,50.2489,50.3072,82973.0
2017-04-06 14:00:00,60.4,60.43,60.06,60.09,85003.0,50.3072,50.3322,50.024,50.049,85003.0
2017-04-06 14:30:00,60.08,60.27,59.89,59.93,86814.0,50.0407,50.1989,49.8824,49.9157,86814.0
2017-04-06 15:00:00,59.96,60.18,59.82,60.06,108104.0,49.9407,50.124,49.8241,50.024,108104.0
2017-04-06 15:30:00,60.06,60.19,59.91,60.12,321296.0,50.024,50.1323,49.8991,50.074,321296.0
2017-04-07 09:30:00,59.6,60.38,59.56,60.0,117500.0,49.6409,50.2906,49.6076,49.9741,117500.0
2017-04-07 10:00:00,60.0,60.55,59.94,60.42,75184.0,49.9741,50.4321,49.9241,50.3239,75184.0
2017-04-07 10:30:00,60.38,60.59,60.17,60.24,53308.0,50.2906,50.4655,50.1156,50.1739,53308.0
2017-04-07 11:00:00,60.3,60.59,60.1,60.5,42653.0,50.2239,50.4655,50.0573,50.3905,42653.0
2017-04-07 11:30:00,60.5,60.63,60.35,60.61,43737.0,50.3905,50.4988,50.2656,50.4821,43737.0
2017-04-07 12:00:00,60.63,61.04,60.62,60.98,80922.0,50.4988,50.8403,50.4905,50.7903,80922.0
2017-04-07 12:30:00,60.98,61.18,60.94,61.14,107395.0,50.7903,50.9569,50.757,50.9236,107395.0
2017-04-07 13:00:00,61.14,61.14,60.79,60.94,154139.0,50.9236,50.9236,50.632,50.757,154139.0
2017-04-07 13:30:00,60.91,61.0,60.75,60.77,63767.0,50.732,50.807,50.5987,50.6154,63767.0
2017-04-07 14:00:00,60.78,60.92,60.57,60.6,88908.0,50.6237,50.7403,50.4488,50.4738,88908.0
2017-04-07 14:30:00,60.6,60.6,60.37,60.43,63803.0,50.4738,50.4738,50.2822,50.3322,63803.0
2017-04-07 15:00:00,60.43,60.79,60.41,60.67,74681.0,50.3322,50.632,50.3155,50.5321,74681.0
2017-04-07 15:30:00,60.66,60.86,60.62,60.76,284804.0,50.5238,50.6903,50.4905,50.6071,284804.0
2017-04-10 09:30:00,61.0,61.1,60.32,60.6,195339.0,50.807,50.8902,50.2406,50.4738,195339.0
2017-04-10 10:00:00,60.56,60.69,60.33,60.34,81633.0,50.4405,50.5488,50.2489,50.2572,81633.0
2017-04-10 10:30:00,60.35,60.54,60.13,60.13,75672.0,50.2656,50.4238,50.0823,50.0823,75672.0
2017-04-10 11:00:00,60.15,60.25,59.98,60.05,71800.0,50.099,50.1823,49.9574,50.0157,71800.0
2017-04-10 11:30:00,60.05,60.07,59.71,59.96,70730.0,50.0157,50.0324,49.7325,49.9407,70730.0
2017-04-10 12:00:00,59.99,60.05,59.67,59.96,67231.0,49.9657,50.0157,49.6992,49.9407,67231.0
2017-04-10 12:30:00,59.97,60.26,59.91,60.2,54957.0,49.9491,50.1906,49.8991,50.1406,54957.0
2017-04-10 13:00:00,60.21,60.23,59.97,59.97,93977.0,50.149,50.1656,49.9491,49.9491,93977.0
2017-04-10 13:30:00,59.97,60.29,59.96,59.98,55140.0,49.9491,50.2156,49.9407,49.9574,55140.0
2017-04-10 14:00:00,59.97,60.07,59.9,60.0,49121.0,49.9491,50.0324,49.8908,49.9741,49121.0
2017-04-10 14:30:00,60.0,60.21,59.95,60.16,40771.0,49.9741,50.149,49.9324,50.1073,40771.0
2017-04-10 15:00:00,60.16,60.23,60.05,60.07,68807.0,50.1073,50.1656,50.0157,50.0324,68807.0
2017-04-10 15:30:00,60.07,60.13,59.99,60.07,193132.0,50.0324,50.0823,49.9657,50.0324,193132.0
2017-04-11 09:30:00,59.9,60.06,59.15,59.33,176112.0,49.8908,50.024,49.2661,49.416,176112.0
2017-04-11 10:00:00,59.29,59.75,59.1,59.23,184785.0,49.3827,49.7658,49.2244,49.3327,184785.0
2017-04-11 10:30:00,59.24,59.27,58.97,59.17,120490.0,49.341,49.366,49.1162,49.2827,120490.0
2017-04-11 11:00:00,59.19,59.68,59.14,59.59,143854.0,49.2994,49.7075,49.2578,49.6326,143854.0
2017-04-11 11:30:00,59.59,59.88,59.59,59.76,54430.0,49.6326,49.8741,49.6326,49.7742,54430.0
2017-04-11 12:00:00,59.77,59.93,59.58,59.92,66432.0,49.7825,49.9157,49.6242,49.9074,66432.0
2017-04-11 12:30:00,59.92,60.01,59.79,59.93,59174.0,49.9074,49.9824,49.7991,49.9157,59174.0
2017-04-11 13:00:00,59.95,60.15,59.94,60.11,49302.0,49.9324,50.099,49.9241,50.0657,49302.0
2017-04-11 13:30:00,60.11,60.3,60.06,60.2,53559.0,50.0657,50.2239,50.024,50.1406,53559.0
2017-04-11 14:00:00,60.23,60.47,60.16,60.44,119803.0,50.1656,50.3655,50.1073,50.3405,119803.0
2017-04-11 14:30:00,60.42,60.47,60.22,60.44,104580.0,50.3239,50.3655,50.1573,50.3405,104580.0
2017-04-11 15:00:00,60.41,60.49,60.24,60.34,113470.0,50.3155,50.3822,50.1739,50.2572,113470.0
2017-04-11 15:30:00,60.33,60.55,60.3,60.5,296114.0,50.2489,50.4321,50.2239,50.3905,296114.0
2017-04-12 09:30:00,59.99,59.99,58.98,59.09,260505.0,49.9657,49.9657,49.1245,49.2161,260505.0
2017-04-12 10:00:00,59.09,59.18,58.65,58.66,174789.0,49.2161,49.2911,48.8496,48.858,174789.0
2017-04-12 10:30:00,58.67,58.93,58.52,58.6,133410.0,48.8663,49.0828,48.7414,48.808,133410.0
2017-04-12 11:00:00,58.61,58.83,58.56,58.57,110866.0,48.8163,48.9996,48.7747,48.783,110866.0
2017-04-12 11:30:00,58.57,58.59,58.32,58.44,125345.0,48.783,48.7997,48.5748,48.6747,125345.0
2017-04-12 12:00:00,58.46,58.46,58.27,58.38,216399.0,48.6914,48.6914,48.5331,48.6248,216399.0
2017-04-12 12:30:00,58.37,58.37,58.01,58.11,91225.0,48.6164,48.6164,48.3166,48.3999,91225.0
2017-04-12 13:00:00,58.11,58.37,58.09,58.27,106793.0,48.3999,48.6164,48.3832,48.5331,106793.0
2017-04-12 13:30:00,58.27,58.56,58.18,58.46,137866.0,48.5331,48.7747,48.4582,48.6914,137866.0
2017-04-12 14:00:00,58.44,58.45,58.04,58.12,112479.0,48.6747,48.6831,48.3416,48.4082,112479.0
2017-04-12 14:30:00,58.12,58.26,57.96,57.99,155249.0,48.4082,48.5248,48.2749,48.2999,155249.0
2017-04-12 15:00:00,57.98,58.1,57.84,57.98,186656.0,48.2916,48.3915,48.175,48.2916,186656.0
2017-04-12 15:30:00,58.0,58.13,57.78,57.85,575589.0,48.3083,48.4165,48.125,48.1833,575589.0
2017-04-13 09:30:00,57.84,58.36,57.67,58.2,192835.0,48.175,48.6081,48.0334,48.4748,192835.0
2017-04-13 10:00:00,58.17,58.44,57.86,57.86,122456.0,48.4498,48.6747,48.1916,48.1916,122456.0
2017-04-13 10:30:00,57.86,58.05,57.83,57.85,118671.0,48.1916,48.3499,48.1667,48.1833,118671.0
2017-04-13 11:00:00,57.85,57.95,57.55,57.64,145304.0,48.1833,48.2666,47.9334,48.0084,145304.0
2017-04-13 11:30:00,57.65,57.67,57.16,57.24,302818.0,48.0167,48.0334,47.6086,47.6752,302818.0
2017-04-13 12:00:00,57.24,57.41,57.08,57.08,148835.0,47.6752,47.8168,47.542,47.542,148835.0
2017-04-13 12:30:00,57.08,57.36,57.06,57.23,144154.0,47.542,47.7752,47.5253,47.6669,144154.0
2017-04-13 13:00:00,57.23,57.54,57.2,57.5,182291.0,47.6669,47.9251,47.6419,47.8918,182291.0
2017-04-13 13:30:00,57.51,57.53,57.06,57.16,168901.0,47.9001,47.9168,47.5253,47.6086,168901.0
2017-04-13 14:00:00,57.15,57.32,57.12,57.22,160450.0,47.6003,47.7419,47.5753,47.6586,160450.0
2017-04-13 14:30:00,57.22,57.3,57.09,57.25,113755.0,47.6586,47.7252,47.5503,47.6836,113755.0
2017-04-13 15:00:00,57.25,57.29,57.0,57.02,167672.0,47.6836,47.7169,47.4753,47.492,167672.0
2017-04-13 15:30:00,57.01,57.14,56.9,56.96,382262.0,47.4837,47.592,47.3921,47.442,382262.0
2017-04-17 09:30:00,57.17,57.39,56.81,57.03,155254.0,47.6169,47.8002,47.3171,47.5003,155254.0
2017-04-17 10:00:00,57.03,57.43,56.92,56.95,134346.0,47.5003,47.8335,47.4087,47.4337,134346.0
2017-04-17 10:30:00,56.97,57.15,56.74,56.84,149256.0,47.4504,47.6003,47.2588,47.3421,149256.0
2017-04-17 11:00:00,56.85,57.01,56.73,56.77,142527.0,47.3504,47.4837,47.2505,47.2838,142527.0
2017-04-17 11:30:00,56.78,56.98,56.75,56.92,89541.0,47.2921,47.4587,47.2671,47.4087,89541.0
2017-04-17 12:00:00,56.91,57.29,56.91,57.16,126135.0,47.4004,47.7169,47.4004,47.6086,126135.0
2017-04-17 12:30:00,57.16,57.29,57.06,57.25,95025.0,47.6086,47.7169,47.5253,47.6836,95025.0
2017-04-17 13:00:00,57.24,57.33,57.16,57.23,125828.0,47.6752,47.7502,47.6086,47.6669,125828.0
2017-04-17 13:30:00,57.23,57.26,57.04,57.06,82374.0,47.6669,47.6919,47.5087,47.5253,82374.0
2017-04-17 14:00:00,57.08,57.12,56.99,57.01,106382.0,47.542,47.5753,47.467,47.4837,106382.0
2017-04-17 14:30:00,57.02,57.12,56.87,56.93,125103.0,47.492,47.5753,47.3671,47.417,125103.0
2017-04-17 15:00:00,56.92,57.16,56.83,57.14,138861.0,47.4087,47.6086,47.3338,47.592,138861.0
2017-04-17 15:30:00,57.14,57.24,57.07,57.22,372180.0,47.592,47.6752,47.5337,47.6586,372180.0
2017-04-18 09:30:00,56.62,57.36,56.42,57.33,177517.0,47.1588,47.7752,46.9923,47.7502,177517.0
2017-04-18 10:00:00,57.32,57.66,57.25,57.58,143593.0,47.7419,48.0251,47.6836,47.9584,143593.0
2017-04-18 10:30:00,57.56,57.59,57.28,57.44,101083.0,47.9418,47.9668,47.7086,47.8418,101083.0
2017-04-18 11:00:00,57.45,57.49,57.1,57.26,133293.0,47.8502,47.8835,47.5586,47.6919,133293.0
2017-04-18 11:30:00,57.26,57.26,56.87,56.89,69124.0,47.6919,47.6919,47.3671,47.3837,69124.0
2017-04-18 12:00:00,56.88,57.01,56.78,56.96,77915.0,47.3754,47.4837,47.2921,47.442,77915.0
2017-04-18 12:30:00,56.96,57.01,56.75,56.93,112024.0,47.442,47.4837,47.2671,47.417,112024.0
2017-04-18 13:00:00,56.94,57.31,56.9,57.31,213983.0,47.4254,47.7335,47.3921,47.7335,213983.0
2017-04-18 13:30:00,57.31,57.35,57.17,57.22,54959.0,47.7335,47.7669,47.6169,47.6586,54959.0
2017-04-18 14:00:00,57.23,57.47,57.23,57.39,83526.0,47.6669,47.8668,47.6669,47.8002,83526.0
2017-04-18 14:30:00,57.4,57.42,57.17,57.21,65323.0,47.8085,47.8252,47.6169,47.6503,65323.0
2017-04-18 15:00:00,57.23,57.48,57.17,57.39,201059.0,47.6669,47.8751,47.6169,47.8002,201059.0
2017-04-18 15:30:00,57.37,57.51,57.32,57.33,337873.0,47.7835,47.9001,47.7419,47.7502,337873.0
2017-04-19 09:30:00,57.75,58.32,57.72,58.23,218435.0,48.1,48.5748,48.075,48.4998,218435.0
2017-04-19 10:00:00,58.23,58.28,57.89,57.97,168047.0,48.4998,48.5415,48.2166,48.2833,168047.0
2017-04-19 10:30:00,57.99,58.1,57.83,58.01,123938.0,48.2999,48.3915,48.1667,48.3166,123938.0
2017-04-19 11:00:00,58.02,58.15,57.89,58.11,94489.0,48.3249,48.4332,48.2166,48.3999,94489.0
2017-04-19 11:30:00,58.12,58.14,57.84,57.9,82889.0,48.4082,48.4249,48.175,48.225,82889.0
2017-04-19 12:00:00,57.88,58.01,57.8,57.9,84638.0,48.2083,48.3166,48.1417,48.225,84638.0
2017-04-19 12:30:00,57.88,57.98,57.84,57.94,87352.0,48.2083,48.2916,48.175,48.2583,87352.0
2017-04-19 13:00:00,57.91,58.04,57.84,57.97,187933.0,48.2333,48.3416,48.175,48.2833,187933.0
2017-04-19 13:30:00,57.96,57.96,57.75,57.77,87641.0,48.2749,48.2749,48.1,48.1167,87641.0
2017-04-19 14:00:00,57.79,57.86,57.53,57.79,190883.0,48.1333,48.1916,47.9168,48.1333,190883.0
2017-04-19 14:30:00,57.78,57.79,57.58,57.67,109890.0,48.125,48.1333,47.9584,48.0334,109890.0
2017-04-19 15:00:00,57.67,57.84,57.61,57.69,161050.0,48.0334,48.175,47.9834,48.0501,161050.0
2017-04-19 15:30:00,57.69,57.7,57.45,57.62,444082.0,48.0501,48.0584,47.8502,47.9917,444082.0
2017-04-20 09:30:00,58.89,60.42,58.76,59.09,622171.0,49.0495,50.3239,48.9413,49.2161,622171.0
2017-04-20 10:00:00,59.09,59.11,58.03,58.11,402005.0,49.2161,49.2328,48.3332,48.3999,402005.0
2017-04-20 10:30:00,58.11,58.9,58.08,58.75,365306.0,48.3999,49.0579,48.3749,48.9329,365306.0
2017-04-20 11:00:00,58.76,59.42,58.47,59.31,260353.0,48.9413,49.491,48.6997,49.3994,260353.0
2017-04-20 11:30:00,59.36,59.58,58.88,58.88,260875.0,49.441,49.6242,49.0412,49.0412,260875.0
2017-04-20 12:00:00,58.9,59.43,58.83,59.13,173592.0,49.0579,49.4993,48.9996,49.2494,173592.0
2017-04-20 12:30:00,59.14,60.23,59.04,59.92,421611.0,49.2578,50.1656,49.1745,49.9074,421611.0
2017-04-20 13:00:00,59.91,59.98,59.32,59.57,322694.0,49.8991,49.9574,49.4077,49.6159,322694.0
2017-04-20 13:30:00,59.55,59.75,59.54,59.7,153472.0,49.5992,49.7658,49.5909,49.7242,153472.0
2017-04-20 14:00:00,59.69,59.9,59.66,59.87,336314.0,49.7159,49.8908,49.6909,49.8658,336314.0
2017-04-20 14:30:00,59.89,60.38,59.78,60.3,341990.0,49.8824,50.2906,49.7908,50.2239,341990.0
2017-04-20 15:00:00,60.29,60.78,60.17,60.54,568978.0,50.2156,50.6237,50.1156,50.4238,568978.0
2017-04-20 15:30:00,60.54,60.69,60.33,60.35,968057.0,50.4238,50.5488,50.2489,50.2656,968057.0
2017-04-21 09:30:00,60.34,60.35,59.28,59.44,457297.0,50.2572,50.2656,49.3744,49.5076,457297.0
2017-04-21 10:00:00,59.45,59.63,58.95,59.48,343631.0,49.516,49.6659,49.0995,49.5409,343631.0
2017-04-21 10:30:00,59.5,59.69,59.3,59.42,169944.0,49.5576,49.7159,49.391,49.491,169944.0
2017-04-21 11:00:00,59.42,59.56,59.21,59.4,131900.0,49.491,49.6076,49.3161,49.4743,131900.0
2017-04-21 11:30:00,59.4,59.73,59.31,59.66,141530.0,49.4743,49.7492,49.3994,49.6909,141530.0
2017-04-21 12:00:00,59.67,59.68,59.4,59.44,106583.0,49.6992,49.7075,49.4743,49.5076,106583.0
2017-04-21 12:30:00,59.44,59.62,59.44,59.5,80210.0,49.5076,49.6576,49.5076,49.5576,80210.0
2017-04-21 13:00:00,59.51,59.53,59.21,59.28,129541.0,49.5659,49.5826,49.3161,49.3744,129541.0
2017-04-21 13:30:00,59.27,59.5,59.13,59.45,122429.0,49.366,49.5576,49.2494,49.516,122429.0
2017-04-21 14:00:00,59.46,59.74,59.39,59.73,125056.0,49.5243,49.7575,49.466,49.7492,125056.0
2017-04-21 14:30:00,59.73,59.85,59.71,59.81,193765.0,49.7492,49.8491,49.7325,49.8158,193765.0
2017-04-21 15:00:00,59.8,60.02,59.74,59.97,263486.0,49.8075,49.9907,49.7575,49.9491,263486.0
2017-04-21 15:30:00,59.97,60.1,59.84,59.99,811727.0,49.9491,50.0573,49.8408,49.9657,811727.0
2017-04-24 09:30:00,61.12,61.5,60.05,60.82,320818.0,50.9069,51.2234,50.0157,50.657,320818.0
2017-04-24 10:00:00,60.82,61.03,60.6,60.99,152580.0,50.657,50.8319,50.4738,50.7986,152580.0
2017-04-24 10:30:00,61.02,61.18,60.93,61.01,130079.0,50.8236,50.9569,50.7487,50.8153,130079.0
2017-04-24 11:00:00,61.0,61.16,60.87,61.16,119078.0,50.807,50.9402,50.6987,50.9402,119078.0
2017-04-24 11:30:00,61.16,61.29,61.03,61.04,144289.0,50.9402,51.0485,50.8319,50.8403,144289.0
2017-04-24 12:00:00,61.05,61.37,61.04,61.36,130019.0,50.8486,51.1151,50.8403,51.1068,130019.0
2017-04-24 12:30:00,61.37,61.5,61.29,61.41,154006.0,51.1151,51.2234,51.0485,51.1484,154006.0
2017-04-24 13:00:00,61.4,61.43,61.14,61.21,84835.0,51.1401,51.1651,50.9236,50.9819,84835.0
2017-04-24 13:30:00,61.21,61.36,61.07,61.33,111852.0,50.9819,51.1068,50.8653,51.0818,111852.0
2017-04-24 14:00:00,61.34,61.4,61.26,61.33,111787.0,51.0901,51.1401,51.0235,51.0818,111787.0
2017-04-24 14:30:00,61.35,61.5,61.32,61.49,130634.0,51.0985,51.2234,51.0735,51.2151,130634.0
2017-04-24 15:00:00,61.48,61.6,61.44,61.48,154571.0,51.2067,51.3067,51.1734,51.2067,154571.0
2017-04-24 15:30:00,61.48,61.48,61.17,61.2,551845.0,51.2067,51.2067,50.9485,50.9735,551845.0
2017-04-25 09:30:00,61.82,61.83,61.18,61.18,241493.0,51.4899,51.4983,50.9569,50.9569,241493.0
2017-04-25 10:00:00,61.19,61.71,61.11,61.16,228302.0,50.9652,51.3983,50.8986,50.9402,228302.0
2017-04-25 10:30:00,61.16,61.26,61.01,61.14,160738.0,50.9402,51.0235,50.8153,50.9236,160738.0
2017-04-25 11:00:00,61.15,61.5,60.76,60.9,252365.0,50.9319,51.2234,50.6071,50.7237,252365.0
2017-04-25 11:30:00,60.9,61.04,60.7,60.98,294060.0,50.7237,50.8403,50.5571,50.7903,294060.0
2017-04-25 12:00:00,60.98,60.98,60.71,60.75,138200.0,50.7903,50.7903,50.5654,50.5987,138200.0
2017-04-25 12:30:00,60.76,60.84,60.59,60.84,171180.0,50.6071,50.6737,50.4655,50.6737,171180.0
2017-04-25 13:00:00,60.83,60.92,60.79,60.85,159612.0,50.6654,50.7403,50.632,50.682,159612.0
2017-04-25 13:30:00,60.85,61.12,60.84,60.98,118893.0,50.682,50.9069,50.6737,50.7903,118893.0
2017-04-25 14:00:00,60.98,61.05,60.83,60.86,108157.0,50.7903,50.8486,50.6654,50.6903,108157.0
2017-04-25 14:30:00,60.87,61.14,60.86,61.11,193720.0,50.6987,50.9236,50.6903,50.8986,193720.0
2017-04-25 15:00:00,61.11,61.25,61.06,61.06,168321.0,50.8986,51.0152,50.8569,50.8569,168321.0
2017-04-25 15:30:00,61.06,61.12,60.92,60.95,387640.0,50.8569,50.9069,50.7403,50.7653,387640.0
2017-04-26 09:30:00,59.44,61.24,59.16,61.2,548639.0,49.5076,51.0068,49.2744,50.9735,548639.0
2017-04-26 10:00:00,61.18,61.18,60.86,61.0,364294.0,50.9569,50.9569,50.6903,50.807,364294.0
2017-04-26 10:30:00,61.0,61.69,61.0,61.65,265991.0,50.807,51.3817,50.807,51.3483,265991.0
2017-04-26 11:00:00,61.63,61.64,61.32,61.56,136377.0,51.3317,51.34,51.0735,51.2734,136377.0
2017-04-26 11:30:00,61.55,61.65,61.23,61.56,227905.0,51.265,51.3483,50.9985,51.2734,227905.0
2017-04-26 12:00:00,61.56,61.73,61.49,61.71,180459.0,51.2734,51.415,51.2151,51.3983,180459.0
2017-04-26 12:30:00,61.72,61.96,61.7,61.89,135901.0,51.4066,51.6065,51.39,51.5482,135901.0
2017-04-26 13:00:00,61.88,62.05,61.78,61.87,149180.0,51.5399,51.6815,51.4566,51.5316,149180.0
2017-04-26 13:30:00,61.88,61.95,61.7,61.82,108207.0,51.5399,51.5982,51.39,51.4899,108207.0
2017-04-26 14:00:00,61.82,62.27,61.73,62.22,311546.0,51.4899,51.8647,51.415,51.8231,311546.0
2017-04-26 14:30:00,62.21,62.25,62.0,62.0,231642.0,51.8148,51.8481,51.6399,51.6399,231642.0
2017-04-26 15:00:00,62.02,62.26,62.02,62.23,207341.0,51.6565,51.8564,51.6565,51.8314,207341.0
2017-04-26 15:30:00,62.22,62.31,62.0,62.02,532365.0,51.8231,51.8981,51.6399,51.6565,532365.0
2017-04-27 09:30:00,62.02,62.07,61.24,61.55,350473.0,51.6565,51.6982,51.0068,51.265,350473.0
2017-04-27 10:00:00,61.56,61.79,61.42,61.53,256071.0,51.2734,51.4649,51.1568,51.2484,256071.0
2017-04-27 10:30:00,61.53,61.67,61.35,61.48,307737.0,51.2484,51.365,51.0985,51.2067,307737.0
2017-04-27 11:00:00,61.49,61.67,61.42,61.52,290115.0,51.2151,51.365,51.1568,51.2401,290115.0
2017-04-27 11:30:00,61.53,61.58,61.35,61.36,147567.0,51.2484,51.29,51.0985,51.1068,147567.0
2017-04-27 12:00:00,61.37,61.61,61.36,61.49,127164.0,51.1151,51.315,51.1068,51.2151,127164.0
2017-04-27 12:30:00,61.49,61.79,61.46,61.79,202479.0,51.2151,51.4649,51.1901,51.4649,202479.0
2017-04-27 13:00:00,61.8,61.9,61.57,61.59,283643.0,51.4733,51.5566,51.2817,51.2984,283643.0
2017-04-27 13:30:00,61.59,61.87,61.57,61.78,138590.0,51.2984,51.5316,51.2817,51.4566,138590.0
2017-04-27 14:00:00,61.76,61.79,61.46,61.57,123241.0,51.44,51.4649,51.1901,51.2817,123241.0
2017-04-27 14:30:00,61.57,61.71,61.52,61.53,153747.0,51.2817,51.3983,51.2401,51.2484,153747.0
2017-04-27 15:00:00,61.54,61.6,61.36,61.47,207471.0,51.2567,51.3067,51.1068,51.1984,207471.0
2017-04-27 15:30:00,61.48,61.66,61.35,61.61,634561.0,51.2067,51.3567,51.0985,51.315,634561.0
2017-04-28 09:30:00,61.96,62.03,61.55,61.81,178740.0,51.6065,51.6648,51.265,51.4816,178740.0
2017-04-28 10:00:00,61.81,62.05,61.7,62.05,135553.0,51.4816,51.6815,51.39,51.6815,135553.0
2017-04-28 10:30:00,62.05,62.09,61.76,61.83,133206.0,51.6815,51.7148,51.44,51.4983,133206.0
2017-04-28 11:00:00,61.84,61.85,61.61,61.65,103003.0,51.5066,51.5149,51.315,51.3483,103003.0
2017-04-28 11:30:00,61.65,61.72,61.45,61.48,91402.0,51.3483,51.4066,51.1818,51.2067,91402.0
2017-04-28 12:00:00,61.49,61.57,61.41,61.41,128181.0,51.2151,51.2817,51.1484,51.1484,128181.0
2017-04-28 12:30:00,61.42,61.64,61.42,61.61,49315.0,51.1568,51.34,51.1568,51.315,49315.0
2017-04-28 13:00:00,61.6,61.65,61.45,61.46,59187.0,51.3067,51.3483,51.1818,51.1901,59187.0
2017-04-28 13:30:00,61.47,61.56,61.4,61.42,55298.0,51.1984,51.2734,51.1401,51.1568,55298.0
2017-04-28 14:00:00,61.41,61.47,61.36,61.37,78361.0,51.1484,51.1984,51.1068,51.1151,78361.0
2017-04-28 14:30:00,61.36,61.5,61.27,61.31,113852.0,51.1068,51.2234,51.0318,51.0652,113852.0
2017-04-28 15:00:00,61.3,61.4,61.21,61.26,155870.0,51.0568,51.1401,50.9819,51.0235,155870.0
2017-04-28 15:30:00,61.25,61.38,61.16,61.32,402113.0,51.0152,51.1235,50.9402,51.0735,402113.0
2017-05-01 09:30:00,61.62,61.65,60.99,61.07,147786.0,51.3234,51.3483,50.7986,50.8653,147786.0
2017-05-01 10:00:00,61.09,61.36,61.0,61.31,113789.0,50.8819,51.1068,50.807,51.0652,113789.0
2017-05-01 10:30:00,61.3,61.46,61.23,61.36,88109.0,51.0568,51.1901,50.9985,51.1068,88109.0
2017-05-01 11:00:00,61.36,61.84,61.36,61.8,93390.0,51.1068,51.5066,51.1068,51.4733,93390.0
2017-05-01 11:30:00,61.79,61.82,61.56,61.67,79707.0,51.4649,51.4899,51.2734,51.365,79707.0
2017-05-01 12:00:00,61.67,61.77,61.62,61.62,59575.0,51.365,51.4483,51.3234,51.3234,59575.0
2017-05-01 12:30:00,61.63,61.78,61.54,61.7,69733.0,51.3317,51.4566,51.2567,51.39,69733.0
2017-05-01 13:00:00,61.7,61.8,61.63,61.78,96085.0,51.39,51.4733,51.3317,51.4566,96085.0
2017-05-01 13:30:00,61.78,62.22,61.73,62.22,130357.0,51.4566,51.8231,51.415,51.8231,130357.0
2017-05-01 14:00:00,62.2,62.31,61.95,62.02,137556.0,51.8064,51.8981,51.5982,51.6565,137556.0
2017-05-01 14:30:00,62.02,62.12,62.0,62.06,139242.0,51.6565,51.7398,51.6399,51.6898,139242.0
2017-05-01 15:00:00,62.06,62.06,61.65,61.67,127434.0,51.6898,51.6898,51.3483,51.365,127434.0
2017-05-01 15:30:00,61.67,61.8,61.66,61.71,396757.0,51.365,51.4733,51.3567,51.3983,396757.0
2017-05-02 09:30:00,61.47,61.69,61.2,61.51,107460.0,51.1984,51.3817,50.9735,51.2317,107460.0
2017-05-02 10:00:00,61.51,61.6,61.33,61.6,185347.0,51.2317,51.3067,51.0818,51.3067,185347.0
2017-05-02 10:30:00,61.6,61.96,61.59,61.64,97265.0,51.3067,51.6065,51.2984,51.34,97265.0
2017-05-02 11:00:00,61.65,61.85,61.63,61.7,96899.0,51.3483,51.5149,51.3317,51.39,96899.0
2017-05-02 11:30:00,61.7,61.71,61.38,61.41,77896.0,51.39,51.3983,51.1235,51.1484,77896.0
2017-05-02 12:00:00,61.4,61.63,61.4,61.61,53471.0,51.1401,51.3317,51.1401,51.315,53471.0
2017-05-02 12:30:00,61.59,61.67,61.53,61.54,56496.0,51.2984,51.365,51.2484,51.2567,56496.0
2017-05-02 13:00:00,61.54,61.65,61.5,61.62,86907.0,51.2567,51.3483,51.2234,51.3234,86907.0
2017-05-02 13:30:00,61.62,61.66,61.52,61.54,61142.0,51.3234,51.3567,51.2401,51.2567,61142.0
2017-05-02 14:00:00,61.56,61.7,61.54,61.62,93565.0,51.2734,51.39,51.2567,51.3234,93565.0
2017-05-02 14:30:00,61.61,61.65,61.51,61.51,94391.0,51.315,51.3483,51.2317,51.2317,94391.0
2017-05-02 15:00:00,61.51,61.59,61.47,61.52,183950.0,51.2317,51.2984,51.1984,51.2401,183950.0
2017-05-02 15:30:00,61.52,61.7,61.5,61.7,321508.0,51.2401,51.39,51.2234,51.39,321508.0
2017-05-03 09:30:00,61.33,61.42,60.74,60.82,249928.0,51.0818,51.1568,50.5904,50.657,249928.0
2017-05-03 10:00:00,60.82,60.91,60.38,60.53,196178.0,50.657,50.732,50.2906,50.4155,196178.0
2017-05-03 10:30:00,60.52,60.53,60.07,60.13,294367.0,50.4072,50.4155,50.0324,50.0823,294367.0
2017-05-03 11:00:00,60.13,60.48,59.89,60.45,221194.0,50.0823,50.3738,49.8824,50.3489,221194.0
2017-05-03 11:30:00,60.46,60.65,60.43,60.57,181789.0,50.3572,50.5154,50.3322,50.4488,181789.0
2017-05-03 12:00:00,60.56,60.58,60.4,60.47,113623.0,50.4405,50.4571,50.3072,50.3655,113623.0
2017-05-03 12:30:00,60.49,60.6,60.46,60.54,62858.0,50.3822,50.4738,50.3572,50.4238,62858.0
2017-05-03 13:00:00,60.54,60.57,60.33,60.33,83875.0,50.4238,50.4488,50.2489,50.2489,83875.0
2017-05-03 13:30:00,60.35,60.38,60.27,60.36,91786.0,50.2656,50.2906,50.1989,50.2739,91786.0
2017-05-03 14:00:00,60.36,60.53,60.36,60.37,94178.0,50.2739,50.4155,50.2739,50.2822,94178.0
2017-05-03 14:30:00,60.36,60.53,60.35,60.41,127413.0,50.2739,50.4155,50.2656,50.3155,127413.0
2017-05-03 15:00:00,60.41,60.47,60.29,60.32,165190.0,50.3155,50.3655,50.2156,50.2406,165190.0
2017-05-03 15:30:00,60.32,60.35,60.25,60.28,352951.0,50.2406,50.2656,50.1823,50.2073,352951.0
2017-05-04 09:30:00,60.2,60.44,60.02,60.27,217323.0,50.1406,50.3405,49.9907,50.1989,217323.0
2017-05-04 10:00:00,60.28,60.6,60.25,60.51,171334.0,50.2073,50.4738,50.1823,50.3988,171334.0
2017-05-04 10:30:00,60.5,60.52,60.25,60.34,152516.0,50.3905,50.4072,50.1823,50.2572,152516.0
2017-05-04 11:00:00,60.33,60.5,60.18,60.32,139566.0,50.2489,50.3905,50.124,50.2406,139566.0
2017-05-04 11:30:00,60.32,60.75,60.32,60.56,201525.0,50.2406,50.5987,50.2406,50.4405,201525.0
2017-05-04 12:00:00,60.58,60.75,60.44,60.58,74304.0,50.4571,50.5987,50.3405,50.4571,74304.0
2017-05-04 12:30:00,60.55,60.88,60.55,60.85,138877.0,50.4321,50.707,50.4321,50.682,138877.0
2017-05-04 13:00:00,60.85,61.05,60.85,60.87,149232.0,50.682,50.8486,50.682,50.6987,149232.0
2017-05-04 13:30:00,60.86,61.03,60.79,60.93,72399.0,50.6903,50.8319,50.632,50.7487,72399.0
2017-05-04 14:00:00,60.92,61.02,60.85,61.0,58373.0,50.7403,50.8236,50.682,50.807,58373.0
2017-05-04 14:30:00,60.98,61.3,60.97,61.21,267968.0,50.7903,51.0568,50.782,50.9819,267968.0
2017-05-04 15:00:00,61.2,61.25,61.1,61.13,104539.0,50.9735,51.0152,50.8902,50.9152,104539.0
2017-05-04 15:30:00,61.13,61.18,61.01,61.09,320975.0,50.9152,50.9569,50.8153,50.8819,320975.0
2017-05-05 09:30:00,61.23,61.4,60.54,60.61,140928.0,50.9985,51.1401,50.4238,50.4821,140928.0
2017-05-05 10:00:00,60.6,60.75,60.24,60.33,192469.0,50.4738,50.5987,50.1739,50.2489,192469.0
2017-05-05 10:30:00,60.32,60.55,60.3,60.44,128504.0,50.2406,50.4321,50.2239,50.3405,128504.0
2017-05-05 11:00:00,60.46,60.77,60.46,60.63,144444.0,50.3572,50.6154,50.3572,50.4988,144444.0
2017-05-05 11:30:00,60.63,60.84,60.61,60.73,77621.0,50.4988,50.6737,50.4821,50.5821,77621.0
2017-05-05 12:00:00,60.75,60.77,60.53,60.53,65992.0,50.5987,50.6154,50.4155,50.4155,65992.0
2017-05-05 12:30:00,60.54,60.64,60.44,60.62,82439.0,50.4238,50.5071,50.3405,50.4905,82439.0
2017-05-05 13:00:00,60.64,60.74,60.56,60.57,63623.0,50.5071,50.5904,50.4405,50.4488,63623.0
2017-05-05 13:30:00,60.57,60.62,60.52,60.58,69640.0,50.4488,50.4905,50.4072,50.4571,69640.0
2017-05-05 14:00:00,60.6,60.64,60.48,60.52,69844.0,50.4738,50.5071,50.3738,50.4072,69844.0
2017-05-05 14:30:00,60.52,60.53,60.39,60.43,133081.0,50.4072,50.4155,50.2989,50.3322,133081.0
2017-05-05 15:00:00,60.44,60.55,60.38,60.49,193506.0,50.3405,50.4321,50.2906,50.3822,193506.0
2017-05-05 15:30:00,60.48,60.55,60.4,60.48,327209.0,50.3738,50.4321,50.3072,50.3738,327209.0
2017-05-08 09:30:00,60.25,60.34,60.02,60.2,202696.0,50.1823,50.2572,49.9907,50.1406,202696.0
2017-05-08 10:00:00,60.2,60.26,59.92,60.04,109354.0,50.1406,50.1906,49.9074,50.0074,109354.0
2017-05-08 10:30:00,60.01,60.26,59.94,59.98,104137.0,49.9824,50.1906,49.9241,49.9574,104137.0
2017-05-08 11:00:00,59.98,60.09,59.82,59.86,117298.0,49.9574,50.049,49.8241,49.8574,117298.0
2017-05-08 11:30:00,59.87,60.02,59.76,59.76,96015.0,49.8658,49.9907,49.7742,49.7742,96015.0
2017-05-08 12:00:00,59.77,59.85,59.67,59.7,72926.0,49.7825,49.8491,49.6992,49.7242,72926.0
2017-05-08 12:30:00,59.7,59.94,59.69,59.83,66457.0,49.7242,49.9241,49.7159,49.8325,66457.0
2017-05-08 13:00:00,59.82,59.89,59.81,59.84,64265.0,49.8241,49.8824,49.8158,49.8408,64265.0
2017-05-08 13:30:00,59.83,59.95,59.81,59.91,93265.0,49.8325,49.9324,49.8158,49.8991,93265.0
2017-05-08 14:00:00,59.93,60.04,59.86,59.94,106307.0,49.9157,50.0074,49.8574,49.9241,106307.0
2017-05-08 14:30:00,59.95,59.95,59.82,59.87,75349.0,49.9324,49.9324,49.8241,49.8658,75349.0
2017-05-08 15:00:00,59.86,59.91,59.8,59.9,121892.0,49.8574,49.8991,49.8075,49.8908,121892.0
2017-05-08 15:30:00,59.9,59.92,59.77,59.86,400539.0,49.8908,49.9074,49.7825,49.8574,400539.0
2017-05-09 09:30:00,60.01,60.02,59.6,59.67,210779.0,49.9824,49.9907,49.6409,49.6992,210779.0
2017-05-09 10:00:00,59.64,59.69,59.46,59.53,305939.0,49.6742,49.7159,49.5243,49.5826,305939.0
2017-05-09 10:30:00,59.5,59.51,59.13,59.34,205719.0,49.5576,49.5659,49.2494,49.4243,205719.0
2017-05-09 11:00:00,59.34,59.35,58.96,59.0,201411.0,49.4243,49.4327,49.1078,49.1412,201411.0
2017-05-09 11:30:00,59.0,59.09,58.88,58.99,157598.0,49.1412,49.2161,49.0412,49.1328,157598.0
2017-05-09 12:00:00,59.01,59.21,59.0,59.04,80612.0,49.1495,49.3161,49.1412,49.1745,80612.0
2017-05-09 12:30:00,59.04,59.05,58.92,58.98,79913.0,49.1745,49.1828,49.0745,49.1245,79913.0
2017-05-09 13:00:00,58.97,59.06,58.9,58.96,77056.0,49.1162,49.1911,49.0579,49.1078,77056.0
2017-05-09 13:30:00,58.96,59.06,58.92,59.01,81043.0,49.1078,49.1911,49.0745,49.1495,81043.0
2017-05-09 14:00:00,59.01,59.04,58.88,58.95,120056.0,49.1495,49.1745,49.0412,49.0995,120056.0
2017-05-09 14:30:00,58.94,59.08,58.88,59.05,96516.0,49.0912,49.2078,49.0412,49.1828,96516.0
2017-05-09 15:00:00,59.05,59.13,59.01,59.05,153567.0,49.1828,49.2494,49.1495,49.1828,153567.0
2017-05-09 15:30:00,59.05,59.05,58.63,58.79,461526.0,49.1828,49.1828,48.833,48.9662,461526.0
2017-05-10 09:30:00,59.07,59.08,57.68,58.07,523083.0,49.1995,49.2078,48.0417,48.3666,523083.0
2017-05-10 10:00:00,58.06,58.48,57.89,57.89,301072.0,48.3582,48.708,48.2166,48.2166,301072.0
2017-05-10 10:30:00,57.9,58.23,57.89,58.06,181984.0,48.225,48.4998,48.2166,48.3582,181984.0
2017-05-10 11:00:00,58.08,58.15,57.87,58.09,320309.0,48.3749,48.4332,48.2,48.3832,320309.0
2017-05-10 11:30:00,58.09,58.14,57.84,57.88,304875.0,48.3832,48.4249,48.175,48.2083,304875.0
2017-05-10 12:00:00,57.88,57.98,57.76,57.84,166916.0,48.2083,48.2916,48.1084,48.175,166916.0
2017-05-10 12:30:00,57.84,57.87,57.72,57.81,150560.0,48.175,48.2,48.075,48.15,150560.0
2017-05-10 13:00:00,57.8,57.85,57.67,57.77,158837.0,48.1417,48.1833,48.0334,48.1167,158837.0
2017-05-10 13:30:00,57.78,58.13,57.69,58.11,356951.0,48.125,48.4165,48.0501,48.3999,356951.0
2017-05-10 14:00:00,58.11,58.36,57.96,58.1,352692.0,48.3999,48.6081,48.2749,48.3915,352692.0
2017-05-10 14:30:00,58.09,58.27,58.04,58.13,189968.0,48.3832,48.5331,48.3416,48.4165,189968.0
2017-05-10 15:00:00,58.14,58.16,58.04,58.09,211595.0,48.4249,48.4415,48.3416,48.3832,211595.0
2017-05-10 15:30:00,58.1,58.23,58.05,58.19,552844.0,48.3915,48.4998,48.3499,48.4665,552844.0
2017-05-11 09:30:00,58.95,58.95,57.29,57.39,242615.0,49.0995,49.0995,47.7169,47.8002,242615.0
2017-05-11 10:00:00,57.4,57.63,57.2,57.54,210719.0,47.8085,48.0001,47.6419,47.9251,210719.0
2017-05-11 10:30:00,57.57,57.74,57.36,57.68,227382.0,47.9501,48.0917,47.7752,48.0417,227382.0
2017-05-11 11:00:00,57.69,58.09,57.67,58.03,209605.0,48.0501,48.3832,48.0334,48.3332,209605.0
2017-05-11 11:30:00,58.04,58.26,57.97,58.15,104761.0,48.3416,48.5248,48.2833,48.4332,104761.0
2017-05-11 12:00:00,58.17,58.18,57.9,57.94,112530.0,48.4498,48.4582,48.225,48.2583,112530.0
2017-05-11 12:30:00,57.94,58.0,57.88,57.93,74490.0,48.2583,48.3083,48.2083,48.2499,74490.0
2017-05-11 13:00:00,57.93,57.93,57.66,57.66,87376.0,48.2499,48.2499,48.0251,48.0251,87376.0
2017-05-11 13:30:00,57.67,57.97,57.61,57.97,139046.0,48.0334,48.2833,47.9834,48.2833,139046.0
2017-05-11 14:00:00,57.96,58.08,57.83,57.9,126072.0,48.2749,48.3749,48.1667,48.225,126072.0
2017-05-11 14:30:00,57.89,57.94,57.68,57.74,117444.0,48.2166,48.2583,48.0417,48.0917,117444.0
2017-05-11 15:00:00,57.74,57.8,57.57,57.61,148567.0,48.0917,48.1417,47.9501,47.9834,148567.0
2017-05-11 15:30:00,57.61,57.68,57.47,57.53,443985.0,47.9834,48.0417,47.8668,47.9168,443985.0
2017-05-12 09:30:00,57.27,57.75,57.18,57.7,140451.0,47.7002,48.1,47.6253,48.0584,140451.0
2017-05-12 10:00:00,57.7,57.71,57.39,57.48,134932.0,48.0584,48.0667,47.8002,47.8751,134932.0
2017-05-12 10:30:00,57.46,57.47,57.0,57.22,136465.0,47.8585,47.8668,47.4753,47.6586,136465.0
2017-05-12 11:00:00,57.2,57.34,57.11,57.31,102223.0,47.6419,47.7585,47.567,47.7335,102223.0
2017-05-12 11:30:00,57.3,57.43,57.2,57.28,65341.0,47.7252,47.8335,47.6419,47.7086,65341.0
2017-05-12 12:00:00,57.27,57.39,57.26,57.32,60494.0,47.7002,47.8002,47.6919,47.7419,60494.0
2017-05-12 12:30:00,57.32,57.4,57.28,57.36,70224.0,47.7419,47.8085,47.7086,47.7752,70224.0
2017-05-12 13:00:00,57.35,57.41,57.27,57.34,55093.0,47.7669,47.8168,47.7002,47.7585,55093.0
2017-05-12 13:30:00,57.35,57.38,57.31,57.37,48488.0,47.7669,47.7919,47.7335,47.7835,48488.0
2017-05-12 14:00:00,57.36,57.47,57.29,57.32,109375.0,47.7752,47.8668,47.7169,47.7419,109375.0
2017-05-12 14:30:00,57.31,57.45,57.31,57.43,88054.0,47.7335,47.8502,47.7335,47.8335,88054.0
2017-05-12 15:00:00,57.43,57.44,57.22,57.22,114900.0,47.8335,47.8418,47.6586,47.6586,114900.0
2017-05-12 15:30:00,57.22,57.35,57.2,57.3,300016.0,47.6586,47.7669,47.6419,47.7252,300016.0
2017-05-15 09:30:00,57.69,57.95,57.39,57.8,130842.0,48.0501,48.2666,47.8002,48.1417,130842.0
2017-05-15 10:00:00,57.81,57.81,57.6,57.65,154000.0,48.15,48.15,47.9751,48.0167,154000.0
2017-05-15 10:30:00,57.64,57.67,57.41,57.42,148079.0,48.0084,48.0334,47.8168,47.8252,148079.0
2017-05-15 11:00:00,57.43,57.53,57.3,57.44,302506.0,47.8335,47.9168,47.7252,47.8418,302506.0
2017-05-15 11:30:00,57.44,57.53,57.38,57.51,136834.0,47.8418,47.9168,47.7919,47.9001,136834.0
2017-05-15 12:00:00,57.5,57.5,57.22,57.24,166880.0,47.8918,47.8918,47.6586,47.6752,166880.0
2017-05-15 12:30:00,57.22,57.33,57.16,57.28,191886.0,47.6586,47.7502,47.6086,47.7086,191886.0
2017-05-15 13:00:00,57.29,57.45,57.18,57.41,178141.0,47.7169,47.8502,47.6253,47.8168,178141.0
2017-05-15 13:30:00,57.41,57.46,57.28,57.36,123346.0,47.8168,47.8585,47.7086,47.7752,123346.0
2017-05-15 14:00:00,57.36,57.41,57.29,57.29,119175.0,47.7752,47.8168,47.7169,47.7169,119175.0
2017-05-15 14:30:00,57.3,57.51,57.2,57.45,271663.0,47.7252,47.9001,47.6419,47.8502,271663.0
2017-05-15 15:00:00,57.46,57.59,57.38,57.53,248152.0,47.8585,47.9668,47.7919,47.9168,248152.0
2017-05-15 15:30:00,57.53,57.72,57.47,57.61,441892.0,47.9168,48.075,47.8668,47.9834,441892.0
2017-05-16 09:30:00,58.27,58.36,57.49,57.98,350572.0,48.5331,48.6081,47.8835,48.2916,350572.0
2017-05-16 10:00:00,57.99,58.0,57.4,57.44,219453.0,48.2999,48.3083,47.8085,47.8418,219453.0
2017-05-16 10:30:00,57.45,57.52,57.29,57.33,222478.0,47.8502,47.9085,47.7169,47.7502,222478.0
2017-05-16 11:00:00,57.35,57.75,57.32,57.64,164457.0,47.7669,48.1,47.7419,48.0084,164457.0
2017-05-16 11:30:00,57.66,57.78,57.62,57.74,78147.0,48.0251,48.125,47.9917,48.0917,78147.0
2017-05-16 12:00:00,57.74,57.74,57.61,57.66,92605.0,48.0917,48.0917,47.9834,48.0251,92605.0
2017-05-16 12:30:00,57.65,57.86,57.61,57.8,140689.0,48.0167,48.1916,47.9834,48.1417,140689.0
2017-05-16 13:00:00,57.8,57.96,57.78,57.91,101003.0,48.1417,48.2749,48.125,48.2333,101003.0
2017-05-16 13:30:00,57.9,58.03,57.85,58.01,109068.0,48.225,48.3332,48.1833,48.3166,109068.0
2017-05-16 14:00:00,58.01,58.08,57.93,58.0,131336.0,48.3166,48.3749,48.2499,48.3083,131336.0
2017-05-16 14:30:00,58.0,58.11,57.99,58.04,113672.0,48.3083,48.3999,48.2999,48.3416,113672.0
2017-05-16 15:00:00,58.04,58.06,57.87,57.87,148021.0,48.3416,48.3582,48.2,48.2,148021.0
2017-05-16 15:30:00,57.87,57.96,57.78,57.79,322271.0,48.2,48.2749,48.125,48.1333,322271.0
2017-05-17 09:30:00,57.58,57.62,56.84,56.93,309436.0,47.9584,47.9917,47.3421,47.417,309436.0
2017-05-17 10:00:00,56.97,57.01,56.65,56.76,165501.0,47.4504,47.4837,47.1838,47.2755,165501.0
2017-05-17 10:30:00,56.75,56.9,56.39,56.46,167597.0,47.2671,47.3921,46.9673,47.0256,167597.0
2017-05-17 11:00:00,56.46,56.55,56.31,56.41,166800.0,47.0256,47.1005,46.9006,46.9839,166800.0
2017-05-17 11:30:00,56.41,56.66,56.41,56.6,141116.0,46.9839,47.1922,46.9839,47.1422,141116.0
2017-05-17 12:00:00,56.6,56.74,56.54,56.59,85007.0,47.1422,47.2588,47.0922,47.1339,85007.0
2017-05-17 12:30:00,56.58,56.85,56.57,56.82,82436.0,47.1255,47.3504,47.1172,47.3254,82436.0
2017-05-17 13:00:00,56.82,56.85,56.69,56.81,97555.0,47.3254,47.3504,47.2172,47.3171,97555.0
2017-05-17 13:30:00,56.81,56.92,56.76,56.83,132452.0,47.3171,47.4087,47.2755,47.3338,132452.0
2017-05-17 14:00:00,56.83,56.89,56.51,56.51,163391.0,47.3338,47.3837,47.0672,47.0672,163391.0
2017-05-17 14:30:00,56.55,56.58,56.12,56.39,213540.0,47.1005,47.1255,46.7424,46.9673,213540.0
2017-05-17 15:00:00,56.39,56.64,56.31,56.5,142098.0,46.9673,47.1755,46.9006,47.0589,142098.0
2017-05-17 15:30:00,56.49,56.63,56.07,56.12,560633.0,47.0506,47.1672,46.7008,46.7424,560633.0
2017-05-18 09:30:00,55.79,55.99,55.12,55.5,266646.0,46.4675,46.6341,45.9095,46.226,266646.0
2017-05-18 10:00:00,55.5,56.18,55.31,56.14,312832.0,46.226,46.7924,46.0677,46.7591,312832.0
2017-05-18 10:30:00,56.13,56.29,55.96,56.12,249815.0,46.7507,46.884,46.6091,46.7424,249815.0
2017-05-18 11:00:00,56.11,56.32,55.97,56.2,138838.0,46.7341,46.909,46.6175,46.809,138838.0
2017-05-18 11:30:00,56.21,56.36,56.06,56.08,135061.0,46.8174,46.9423,46.6924,46.7091,135061.0
2017-05-18 12:00:00,56.11,56.29,56.05,56.19,108343.0,46.7341,46.884,46.6841,46.8007,108343.0
2017-05-18 12:30:00,56.18,56.27,56.0,56.08,79080.0,46.7924,46.8673,46.6424,46.7091,79080.0
2017-05-18 13:00:00,56.07,56.08,55.86,55.86,88149.0,46.7008,46.7091,46.5258,46.5258,88149.0
2017-05-18 13:30:00,55.86,56.15,55.86,56.07,106525.0,46.5258,46.7674,46.5258,46.7008,106525.0
2017-05-18 14:00:00,56.06,56.35,56.06,56.18,162732.0,46.6924,46.934,46.6924,46.7924,162732.0
2017-05-18 14:30:00,56.17,56.26,56.04,56.07,144556.0,46.784,46.859,46.6758,46.7008,144556.0
2017-05-18 15:00:00,56.07,56.18,55.98,56.0,206923.0,46.7008,46.7924,46.6258,46.6424,206923.0
2017-05-18 15:30:00,55.99,56.09,55.87,55.88,477898.0,46.6341,46.7174,46.5342,46.5425,477898.0
2017-05-19 09:30:00,56.35,56.76,56.09,56.38,294554.0,46.934,47.2755,46.7174,46.959,294554.0
2017-05-19 10:00:00,56.4,57.0,56.4,56.94,242458.0,46.9756,47.4753,46.9756,47.4254,242458.0
2017-05-19 10:30:00,56.95,57.13,56.86,56.96,131456.0,47.4337,47.5836,47.3587,47.442,131456.0
2017-05-19 11:00:00,56.96,56.97,56.62,56.8,130753.0,47.442,47.4504,47.1588,47.3088,130753.0
2017-05-19 11:30:00,56.8,57.14,56.71,57.11,144147.0,47.3088,47.592,47.2338,47.567,144147.0
2017-05-19 12:00:00,57.1,57.18,56.85,56.86,102666.0,47.5586,47.6253,47.3504,47.3587,102666.0
2017-05-19 12:30:00,56.86,56.88,56.74,56.81,83741.0,47.3587,47.3754,47.2588,47.3171,83741.0
2017-05-19 13:00:00,56.82,56.84,56.72,56.75,69865.0,47.3254,47.3421,47.2421,47.2671,69865.0
2017-05-19 13:30:00,56.74,56.86,56.61,56.86,67790.0,47.2588,47.3587,47.1505,47.3587,67790.0
2017-05-19 14:00:00,56.85,56.88,56.73,56.76,119581.0,47.3504,47.3754,47.2505,47.2755,119581.0
2017-05-19 14:30:00,56.76,56.87,56.74,56.87,104787.0,47.2755,47.3671,47.2588,47.3671,104787.0
2017-05-19 15:00:00,56.87,56.88,56.52,56.52,147517.0,47.3671,47.3754,47.0756,47.0756,147517.0
2017-05-19 15:30:00,56.52,56.67,56.42,56.66,442769.0,47.0756,47.2005,46.9923,47.1922,442769.0
2017-05-22 09:30:00,56.94,57.24,56.83,56.87,121062.0,47.4254,47.6752,47.3338,47.3671,121062.0
2017-05-22 10:00:00,56.85,57.2,56.69,56.82,144940.0,47.3504,47.6419,47.2172,47.3254,144940.0
2017-05-22 10:30:00,56.85,56.89,56.47,56.49,118583.0,47.3504,47.3837,47.0339,47.0506,118583.0
2017-05-22 11:00:00,56.47,56.83,56.47,56.78,95476.0,47.0339,47.3338,47.0339,47.2921,95476.0
2017-05-22 11:30:00,56.78,56.8,56.58,56.73,90727.0,47.2921,47.3088,47.1255,47.2505,90727.0
2017-05-22 12:00:00,56.71,57.03,56.7,56.88,97533.0,47.2338,47.5003,47.2255,47.3754,97533.0
2017-05-22 12:30:00,56.88,57.0,56.83,56.84,178716.0,47.3754,47.4753,47.3338,47.3421,178716.0
2017-05-22 13:00:00,56.83,56.92,56.79,56.89,83789.0,47.3338,47.4087,47.3004,47.3837,83789.0
2017-05-22 13:30:00,56.9,57.0,56.84,56.86,78389.0,47.3921,47.4753,47.3421,47.3587,78389.0
2017-05-22 14:00:00,56.85,56.97,56.8,56.95,67861.0,47.3504,47.4504,47.3088,47.4337,67861.0
2017-05-22 14:30:00,56.95,57.03,56.9,56.97,120425.0,47.4337,47.5003,47.3921,47.4504,120425.0
2017-05-22 15:00:00,56.96,56.96,56.84,56.88,94752.0,47.442,47.442,47.3421,47.3754,94752.0
2017-05-22 15:30:00,56.89,56.97,56.74,56.78,425530.0,47.3837,47.4504,47.2588,47.2921,425530.0
2017-05-23 09:30:00,56.88,56.97,56.63,56.77,339092.0,47.3754,47.4504,47.1672,47.2838,339092.0
2017-05-23 10:00:00,56.77,57.34,56.65,57.27,313021.0,47.2838,47.7585,47.1838,47.7002,313021.0
2017-05-23 10:30:00,57.27,57.72,57.2,57.72,128943.0,47.7002,48.075,47.6419,48.075,128943.0
2017-05-23 11:00:00,57.75,58.47,57.7,58.43,248177.0,48.1,48.6997,48.0584,48.6664,248177.0
2017-05-23 11:30:00,58.44,58.61,58.28,58.4,404654.0,48.6747,48.8163,48.5415,48.6414,404654.0
2017-05-23 12:00:00,58.4,58.55,58.34,58.41,112522.0,48.6414,48.7663,48.5914,48.6497,112522.0
2017-05-23 12:30:00,58.39,58.55,58.33,58.4,113904.0,48.6331,48.7663,48.5831,48.6414,113904.0
2017-05-23 13:00:00,58.41,58.47,58.34,58.4,78932.0,48.6497,48.6997,48.5914,48.6414,78932.0
2017-05-23 13:30:00,58.39,58.48,58.36,58.43,72902.0,48.6331,48.708,48.6081,48.6664,72902.0
2017-05-23 14:00:00,58.43,58.59,58.41,58.47,84529.0,48.6664,48.7997,48.6497,48.6997,84529.0
2017-05-23 14:30:00,58.49,58.99,58.49,58.99,289395.0,48.7164,49.1328,48.7164,49.1328,289395.0
2017-05-23 15:00:00,58.99,59.2,58.77,58.83,284826.0,49.1328,49.3077,48.9496,48.9996,284826.0
2017-05-23 15:30:00,58.82,59.0,58.61,58.65,441841.0,48.9912,49.1412,48.8163,48.8496,441841.0
2017-05-24 09:30:00,59.29,59.96,58.92,59.93,511949.0,49.3827,49.9407,49.0745,49.9157,511949.0
2017-05-24 10:00:00,59.95,59.98,59.5,59.86,328162.0,49.9324,49.9574,49.5576,49.8574,328162.0
2017-05-24 10:30:00,59.87,60.0,59.3,59.34,299228.0,49.8658,49.9741,49.391,49.4243,299228.0
2017-05-24 11:00:00,59.33,59.38,59.02,59.1,193849.0,49.416,49.4577,49.1578,49.2244,193849.0
2017-05-24 11:30:00,59.11,59.12,58.58,58.79,284943.0,49.2328,49.2411,48.7913,48.9662,284943.0
2017-05-24 12:00:00,58.8,58.99,58.73,58.94,125768.0,48.9746,49.1328,48.9163,49.0912,125768.0
2017-05-24 12:30:00,58.92,58.96,58.55,58.84,204462.0,49.0745,49.1078,48.7663,49.0079,204462.0
2017-05-24 13:00:00,58.83,58.86,58.55,58.64,124505.0,48.9996,49.0245,48.7663,48.8413,124505.0
2017-05-24 13:30:00,58.65,58.68,58.4,58.45,98277.0,48.8496,48.8746,48.6414,48.6831,98277.0
2017-05-24 14:00:00,58.42,58.57,58.3,58.42,153397.0,48.6581,48.783,48.5581,48.6581,153397.0
2017-05-24 14:30:00,58.41,58.5,58.26,58.41,184870.0,48.6497,48.7247,48.5248,48.6497,184870.0
2017-05-24 15:00:00,58.42,58.7,58.4,58.65,157979.0,48.6581,48.8913,48.6414,48.8496,157979.0
2017-05-24 15:30:00,58.65,58.72,58.57,58.65,459724.0,48.8496,48.9079,48.783,48.8496,459724.0
2017-05-25 09:30:00,58.81,59.0,58.49,58.77,145177.0,48.9829,49.1412,48.7164,48.9496,145177.0
2017-05-25 10:00:00,58.77,58.8,58.5,58.76,121274.0,48.9496,48.9746,48.7247,48.9413,121274.0
2017-05-25 10:30:00,58.76,58.82,58.57,58.57,94238.0,48.9413,48.9912,48.783,48.783,94238.0
2017-05-25 11:00:00,58.57,58.89,58.55,58.68,117913.0,48.783,49.0495,48.7663,48.8746,117913.0
2017-05-25 11:30:00,58.68,58.71,58.3,58.32,133111.0,48.8746,48.8996,48.5581,48.5748,133111.0
2017-05-25 12:00:00,58.32,58.7,58.32,58.5,151363.0,48.5748,48.8913,48.5748,48.7247,151363.0
2017-05-25 12:30:00,58.51,58.61,58.35,58.41,160001.0,48.733,48.8163,48.5998,48.6497,160001.0
2017-05-25 13:00:00,58.4,58.59,58.35,58.41,101697.0,48.6414,48.7997,48.5998,48.6497,101697.0
2017-05-25 13:30:00,58.42,58.57,58.38,58.57,112521.0,48.6581,48.783,48.6248,48.783,112521.0
2017-05-25 14:00:00,58.58,58.66,58.44,58.55,111212.0,48.7913,48.858,48.6747,48.7663,111212.0
2017-05-25 14:30:00,58.55,58.6,58.32,58.34,118341.0,48.7663,48.808,48.5748,48.5914,118341.0
2017-05-25 15:00:00,58.35,58.49,58.34,58.45,123265.0,48.5998,48.7164,48.5914,48.6831,123265.0
2017-05-25 15:30:00,58.45,58.55,58.29,58.38,346042.0,48.6831,48.7663,48.5498,48.6248,346042.0
2017-05-26 09:30:00,58.3,58.61,58.16,58.51,105724.0,48.5581,48.8163,48.4415,48.733,105724.0
2017-05-26 10:00:00,58.52,58.67,58.4,58.56,82964.0,48.7414,48.8663,48.6414,48.7747,82964.0
2017-05-26 10:30:00,58.59,58.68,58.37,58.41,78815.0,48.7997,48.8746,48.6164,48.6497,78815.0
2017-05-26 11:00:00,58.43,58.5,58.3,58.34,98564.0,48.6664,48.7247,48.5581,48.5914,98564.0
2017-05-26 11:30:00,58.33,58.35,58.19,58.25,132330.0,48.5831,48.5998,48.4665,48.5165,132330.0
2017-05-26 12:00:00,58.25,58.4,58.15,58.16,51237.0,48.5165,48.6414,48.4332,48.4415,51237.0
2017-05-26 12:30:00,58.15,58.34,58.11,58.25,45992.0,48.4332,48.5914,48.3999,48.5165,45992.0
2017-05-26 13:00:00,58.24,58.28,58.08,58.12,55216.0,48.5081,48.5415,48.3749,48.4082,55216.0
2017-05-26 13:30:00,58.13,58.18,58.07,58.12,46938.0,48.4165,48.4582,48.3666,48.4082,46938.0
2017-05-26 14:00:00,58.12,58.16,58.02,58.14,59266.0,48.4082,48.4415,48.3249,48.4249,59266.0
2017-05-26 14:30:00,58.14,58.16,58.0,58.03,68520.0,48.4249,48.4415,48.3083,48.3332,68520.0
2017-05-26 15:00:00,58.03,58.06,57.96,58.05,90232.0,48.3332,48.3582,48.2749,48.3499,90232.0
2017-05-26 15:30:00,58.05,58.19,58.02,58.14,231647.0,48.3499,48.4665,48.3249,48.4249,231647.0
2017-05-30 09:30:00,58.05,58.35,57.85,58.04,112124.0,48.3499,48.5998,48.1833,48.3416,112124.0
2017-05-30 10:00:00,58.06,58.12,57.78,57.89,59105.0,48.3582,48.4082,48.125,48.2166,59105.0
2017-05-30 10:30:00,57.89,58.51,57.89,58.41,93084.0,48.2166,48.733,48.2166,48.6497,93084.0
2017-05-30 11:00:00,58.38,58.57,58.29,58.3,69614.0,48.6248,48.783,48.5498,48.5581,69614.0
2017-05-30 11:30:00,58.3,58.36,58.16,58.19,123239.0,48.5581,48.6081,48.4415,48.4665,123239.0
2017-05-30 12:00:00,58.22,58.28,58.09,58.2,35131.0,48.4915,48.5415,48.3832,48.4748,35131.0
2017-05-30 12:30:00,58.19,58.32,58.17,58.24,38592.0,48.4665,48.5748,48.4498,48.5081,38592.0
2017-05-30 13:00:00,58.26,58.34,58.16,58.34,58791.0,48.5248,48.5914,48.4415,48.5914,58791.0
2017-05-30 13:30:00,58.37,58.39,58.17,58.19,63808.0,48.6164,48.6331,48.4498,48.4665,63808.0
2017-05-30 14:00:00,58.21,58.37,58.21,58.3,69886.0,48.4832,48.6164,48.4832,48.5581,69886.0
2017-05-30 14:30:00,58.3,58.41,58.2,58.41,64037.0,48.5581,48.6497,48.4748,48.6497,64037.0
2017-05-30 15:00:00,58.42,58.48,58.3,58.36,72031.0,48.6581,48.708,48.5581,48.6081,72031.0
2017-05-30 15:30:00,58.36,58.37,58.24,58.33,307517.0,48.6081,48.6164,48.5081,48.5831,307517.0
2017-05-31 09:30:00,57.87,58.44,57.19,57.19,131158.0,48.2,48.6747,47.6336,47.6336,131158.0
2017-05-31 10:00:00,57.19,57.28,56.88,57.14,123042.0,47.6336,47.7086,47.3754,47.592,123042.0
2017-05-31 10:30:00,57.13,57.55,57.06,57.52,85492.0,47.5836,47.9334,47.5253,47.9085,85492.0
2017-05-31 11:00:00,57.52,57.57,57.2,57.43,66003.0,47.9085,47.9501,47.6419,47.8335,66003.0
2017-05-31 11:30:00,57.42,57.83,57.37,57.8,100233.0,47.8252,48.1667,47.7835,48.1417,100233.0
2017-05-31 12:00:00,57.81,58.15,57.79,58.07,127883.0,48.15,48.4332,48.1333,48.3666,127883.0
2017-05-31 12:30:00,58.06,58.14,57.93,57.97,60569.0,48.3582,48.4249,48.2499,48.2833,60569.0
2017-05-31 13:00:00,57.95,58.04,57.81,58.02,110113.0,48.2666,48.3416,48.15,48.3249,110113.0
2017-05-31 13:30:00,58.01,58.15,57.96,58.15,63797.0,48.3166,48.4332,48.2749,48.4332,63797.0
2017-05-31 14:00:00,58.14,58.37,58.07,58.37,102974.0,48.4249,48.6164,48.3666,48.6164,102974.0
2017-05-31 14:30:00,58.36,58.38,58.18,58.18,76110.0,48.6081,48.6248,48.4582,48.4582,76110.0
2017-05-31 15:00:00,58.17,58.37,58.13,58.29,65005.0,48.4498,48.6164,48.4165,48.5498,65005.0
2017-05-31 15:30:00,58.3,58.34,58.04,58.1,363439.0,48.5581,48.5914,48.3416,48.3915,363439.0
2017-06-01 09:30:00,58.17,58.57,57.68,58.43,113557.0,48.4498,48.783,48.0417,48.6664,113557.0
2017-06-01 10:00:00,58.4,58.59,58.2,58.48,124715.0,48.6414,48.7997,48.4748,48.708,124715.0
2017-06-01 10:30:00,58.48,58.48,58.14,58.39,121122.0,48.708,48.708,48.4249,48.6331,121122.0
2017-06-01 11:00:00,58.38,58.53,58.32,58.33,102651.0,48.6248,48.7497,48.5748,48.5831,102651.0
2017-06-01 11:30:00,58.36,58.57,58.3,58.55,117089.0,48.6081,48.783,48.5581,48.7663,117089.0
2017-06-01 12:00:00,58.53,58.84,58.38,58.67,109302.0,48.7497,49.0079,48.6248,48.8663,109302.0
2017-06-01 12:30:00,58.67,58.82,58.61,58.82,123601.0,48.8663,48.9912,48.8163,48.9912,123601.0
2017-06-01 13:00:00,58.81,59.06,58.75,59.01,156401.0,48.9829,49.1911,48.9329,49.1495,156401.0
2017-06-01 13:30:00,59.01,59.09,58.75,58.8,120759.0,49.1495,49.2161,48.9329,48.9746,120759.0
2017-06-01 14:00:00,58.78,58.89,58.71,58.87,92710.0,48.9579,49.0495,48.8996,49.0329,92710.0
2017-06-01 14:30:00,58.85,58.98,58.77,58.88,99036.0,49.0162,49.1245,48.9496,49.0412,99036.0
2017-06-01 15:00:00,58.88,58.91,58.78,58.87,108447.0,49.0412,49.0662,48.9579,49.0329,108447.0
2017-06-01 15:30:00,58.87,59.09,58.84,59.07,360757.0,49.0329,49.2161,49.0079,49.1995,360757.0
2017-06-02 09:30:00,58.99,59.09,58.62,58.82,145292.0,49.1328,49.2161,48.8246,48.9912,145292.0
2017-06-02 10:00:00,58.82,58.91,58.72,58.8,70975.0,48.9912,49.0662,48.9079,48.9746,70975.0
2017-06-02 10:30:00,58.79,59.05,58.71,58.98,56756.0,48.9662,49.1828,48.8996,49.1245,56756.0
2017-06-02 11:00:00,58.97,59.1,58.77,58.86,62221.0,49.1162,49.2244,48.9496,49.0245,62221.0
2017-06-02 11:30:00,58.85,59.06,58.8,58.98,34429.0,49.0162,49.1911,48.9746,49.1245,34429.0
2017-06-02 12:00:00,58.99,59.06,58.86,59.04,40348.0,49.1328,49.1911,49.0245,49.1745,40348.0
2017-06-02 12:30:00,59.02,59.04,58.78,58.8,65180.0,49.1578,49.1745,48.9579,48.9746,65180.0
2017-06-02 13:00:00,58.81,58.89,58.73,58.86,44123.0,48.9829,49.0495,48.9163,49.0245,44123.0
2017-06-02 13:30:00,58.86,58.98,58.82,58.82,41597.0,49.0245,49.1245,48.9912,48.9912,41597.0
2017-06-02 14:00:00,58.8,58.98,58.76,58.85,64840.0,48.9746,49.1245,48.9413,49.0162,64840.0
2017-06-02 14:30:00,58.84,58.99,58.83,58.85,70987.0,49.0079,49.1328,48.9996,49.0162,70987.0
2017-06-02 15:00:00,58.87,58.91,58.78,58.8,72818.0,49.0329,49.0662,48.9579,48.9746,72818.0
2017-06-02 15:30:00,58.8,58.87,58.62,58.68,281823.0,48.9746,49.0329,48.8246,48.8746,281823.0
2017-06-05 09:30:00,58.39,59.33,58.34,59.29,241949.0,48.6331,49.416,48.5914,49.3827,241949.0
2017-06-05 10:00:00,59.28,59.32,58.84,59.02,110190.0,49.3744,49.4077,49.0079,49.1578,110190.0
2017-06-05 10:30:00,59.0,59.15,58.95,59.03,146091.0,49.1412,49.2661,49.0995,49.1661,146091.0
2017-06-05 11:00:00,59.02,59.02,58.71,58.86,92876.0,49.1578,49.1578,48.8996,49.0245,92876.0
2017-06-05 11:30:00,58.87,58.89,58.65,58.74,106745.0,49.0329,49.0495,48.8496,48.9246,106745.0
2017-06-05 12:00:00,58.74,58.87,58.63,58.86,138479.0,48.9246,49.0329,48.833,49.0245,138479.0
2017-06-05 12:30:00,58.86,59.16,58.83,59.09,104408.0,49.0245,49.2744,48.9996,49.2161,104408.0
2017-06-05 13:00:00,59.09,59.22,59.05,59.19,86844.0,49.2161,49.3244,49.1828,49.2994,86844.0
2017-06-05 13:30:00,59.18,59.21,59.0,59.14,92586.0,49.2911,49.3161,49.1412,49.2578,92586.0
2017-06-05 14:00:00,59.17,59.21,58.98,59.03,78896.0,49.2827,49.3161,49.1245,49.1661,78896.0
2017-06-05 14:30:00,59.03,59.25,59.02,59.22,109131.0,49.1661,49.3494,49.1578,49.3244,109131.0
2017-06-05 15:00:00,59.22,59.31,59.09,59.15,140714.0,49.3244,49.3994,49.2161,49.2661,140714.0
2017-06-05 15:30:00,59.15,59.2,58.94,58.97,293204.0,49.2661,49.3077,49.0912,49.1162,293204.0
2017-06-06 09:30:00,58.6,58.6,58.26,58.4,88073.0,48.808,48.808,48.5248,48.6414,88073.0
2017-06-06 10:00:00,58.4,58.52,58.22,58.35,134756.0,48.6414,48.7414,48.4915,48.5998,134756.0
2017-06-06 10:30:00,58.37,58.42,58.06,58.13,95811.0,48.6164,48.6581,48.3582,48.4165,95811.0
2017-06-06 11:00:00,58.14,58.43,58.1,58.43,80977.0,48.4249,48.6664,48.3915,48.6664,80977.0
2017-06-06 11:30:00,58.45,58.46,58.23,58.26,96046.0,48.6831,48.6914,48.4998,48.5248,96046.0
2017-06-06 12:00:00,58.26,58.3,58.18,58.18,59097.0,48.5248,48.5581,48.4582,48.4582,59097.0
2017-06-06 12:30:00,58.2,58.26,58.11,58.14,63812.0,48.4748,48.5248,48.3999,48.4249,63812.0
2017-06-06 13:00:00,58.13,58.17,57.94,57.96,117170.0,48.4165,48.4498,48.2583,48.2749,117170.0
2017-06-06 13:30:00,57.95,57.96,57.82,57.89,68796.0,48.2666,48.2749,48.1583,48.2166,68796.0
2017-06-06 14:00:00,57.92,58.0,57.9,57.95,181911.0,48.2416,48.3083,48.225,48.2666,181911.0
2017-06-06 14:30:00,57.94,58.09,57.92,58.06,101762.0,48.2583,48.3832,48.2416,48.3582,101762.0
2017-06-06 15:00:00,58.07,58.15,57.96,58.09,103517.0,48.3666,48.4332,48.2749,48.3832,103517.0
2017-06-06 15:30:00,58.08,58.08,57.76,57.79,393101.0,48.3749,48.3749,48.1084,48.1333,393101.0
2017-06-07 09:30:00,58.21,58.36,57.78,58.07,134507.0,48.4832,48.6081,48.125,48.3666,134507.0
2017-06-07 10:00:00,58.08,58.08,57.62,57.66,182644.0,48.3749,48.3749,47.9917,48.0251,182644.0
2017-06-07 10:30:00,57.63,57.63,57.41,57.49,102556.0,48.0001,48.0001,47.8168,47.8835,102556.0
2017-06-07 11:00:00,57.45,57.66,57.19,57.2,145907.0,47.8502,48.0251,47.6336,47.6419,145907.0
2017-06-07 11:30:00,57.2,57.33,57.17,57.31,84386.0,47.6419,47.7502,47.6169,47.7335,84386.0
2017-06-07 12:00:00,57.31,57.36,57.21,57.25,61871.0,47.7335,47.7752,47.6503,47.6836,61871.0
2017-06-07 12:30:00,57.27,57.27,56.74,56.76,149553.0,47.7002,47.7002,47.2588,47.2755,149553.0
2017-06-07 13:00:00,56.76,56.8,56.48,56.66,173035.0,47.2755,47.3088,47.0422,47.1922,173035.0
2017-06-07 13:30:00,56.66,56.86,56.63,56.78,178425.0,47.1922,47.3587,47.1672,47.2921,178425.0
2017-06-07 14:00:00,56.8,57.0,56.64,56.92,219307.0,47.3088,47.4753,47.1755,47.4087,219307.0
2017-06-07 14:30:00,56.94,57.52,56.92,57.39,291133.0,47.4254,47.9085,47.4087,47.8002,291133.0
2017-06-07 15:00:00,57.38,57.45,57.2,57.43,137032.0,47.7919,47.8502,47.6419,47.8335,137032.0
2017-06-07 15:30:00,57.43,57.48,57.13,57.22,415436.0,47.8335,47.8751,47.5836,47.6586,415436.0
2017-06-08 09:30:00,57.2,58.08,56.79,58.0,291987.0,47.6419,48.3749,47.3004,48.3083,291987.0
2017-06-08 10:00:00,57.99,58.5,57.89,58.33,222152.0,48.2999,48.7247,48.2166,48.5831,222152.0
2017-06-08 10:30:00,58.31,58.71,58.3,58.71,214853.0,48.5664,48.8996,48.5581,48.8996,214853.0
2017-06-08 11:00:00,58.71,58.85,58.61,58.77,164645.0,48.8996,49.0162,48.8163,48.9496,164645.0
2017-06-08 11:30:00,58.77,59.17,58.77,59.0,206483.0,48.9496,49.2827,48.9496,49.1412,206483.0
2017-06-08 12:00:00,59.01,59.28,58.93,59.1,94138.0,49.1495,49.3744,49.0828,49.2244,94138.0
2017-06-08 12:30:00,59.1,59.4,59.1,59.38,126295.0,49.2244,49.4743,49.2244,49.4577,126295.0
2017-06-08 13:00:00,59.37,59.37,59.04,59.05,92372.0,49.4493,49.4493,49.1745,49.1828,92372.0
2017-06-08 13:30:00,59.05,59.35,59.03,59.26,74420.0,49.1828,49.4327,49.1661,49.3577,74420.0
2017-06-08 14:00:00,59.27,59.37,59.09,59.18,211314.0,49.366,49.4493,49.2161,49.2911,211314.0
2017-06-08 14:30:00,59.19,59.26,59.04,59.09,124025.0,49.2994,49.3577,49.1745,49.2161,124025.0
2017-06-08 15:00:00,59.07,59.16,59.02,59.12,140124.0,49.1995,49.2744,49.1578,49.2411,140124.0
2017-06-08 15:30:00,59.12,59.27,59.08,59.13,363898.0,49.2411,49.366,49.2078,49.2494,363898.0
2017-06-09 09:30:00,59.14,59.71,59.02,59.21,117339.0,49.2578,49.7325,49.1578,49.3161,117339.0
2017-06-09 10:00:00,59.21,59.21,58.83,58.94,101513.0,49.3161,49.3161,48.9996,49.0912,101513.0
2017-06-09 10:30:00,58.96,59.08,58.75,59.03,126199.0,49.1078,49.2078,48.9329,49.1661,126199.0
2017-06-09 11:00:00,59.02,59.38,58.93,59.3,75365.0,49.1578,49.4577,49.0828,49.391,75365.0
2017-06-09 11:30:00,59.32,59.62,59.15,59.58,90270.0,49.4077,49.6576,49.2661,49.6242,90270.0
2017-06-09 12:00:00,59.59,59.63,59.36,59.48,109753.0,49.6326,49.6659,49.441,49.5409,109753.0
2017-06-09 12:30:00,59.49,59.53,59.3,59.49,68282.0,49.5493,49.5826,49.391,49.5493,68282.0
2017-06-09 13:00:00,59.53,59.69,59.52,59.62,71564.0,49.5826,49.7159,49.5743,49.6576,71564.0
2017-06-09 13:30:00,59.6,59.8,59.58,59.66,104710.0,49.6409,49.8075,49.6242,49.6909,104710.0
2017-06-09 14:00:00,59.67,59.75,59.52,59.69,97703.0,49.6992,49.7658,49.5743,49.7159,97703.0
2017-06-09 14:30:00,59.67,59.75,59.35,59.49,119190.0,49.6992,49.7658,49.4327,49.5493,119190.0
2017-06-09 15:00:00,59.45,59.79,59.45,59.79,105560.0,49.516,49.7991,49.516,49.7991,105560.0
2017-06-09 15:30:00,59.8,59.83,59.63,59.78,351107.0,49.8075,49.8325,49.6659,49.7908,351107.0
2017-06-12 09:30:00,59.75,60.6,59.26,59.3,256303.0,49.7658,50.4738,49.3577,49.391,256303.0
2017-06-12 10:00:00,59.3,60.17,59.11,60.01,144886.0,49.391,50.1156,49.2328,49.9824,144886.0
2017-06-12 10:30:00,60.03,60.29,59.93,60.16,67770.0,49.999,50.2156,49.9157,50.1073,67770.0
2017-06-12 11:00:00,60.16,60.27,59.94,59.96,142028.0,50.1073,50.1989,49.9241,49.9407,142028.0
2017-06-12 11:30:00,59.95,60.05,59.62,59.87,101260.0,49.9324,50.0157,49.6576,49.8658,101260.0
2017-06-12 12:00:00,59.89,60.0,59.75,59.99,80863.0,49.8824,49.9741,49.7658,49.9657,80863.0
2017-06-12 12:30:00,59.98,60.18,59.96,60.15,61280.0,49.9574,50.124,49.9407,50.099,61280.0
2017-06-12 13:00:00,60.14,60.2,60.02,60.16,104882.0,50.0907,50.1406,49.9907,50.1073,104882.0
2017-06-12 13:30:00,60.19,60.19,59.96,60.04,63417.0,50.1323,50.1323,49.9407,50.0074,63417.0
2017-06-12 14:00:00,60.03,60.16,59.89,59.93,53110.0,49.999,50.1073,49.8824,49.9157,53110.0
2017-06-12 14:30:00,59.94,60.09,59.91,60.04,92064.0,49.9241,50.049,49.8991,50.0074,92064.0
2017-06-12 15:00:00,60.04,60.11,59.93,60.03,112849.0,50.0074,50.0657,49.9157,49.999,112849.0
2017-06-12 15:30:00,60.03,60.04,59.74,59.89,378945.0,49.999,50.0074,49.7575,49.8824,378945.0
2017-06-13 09:30:00,59.9,60.47,59.67,60.39,201575.0,49.8908,50.3655,49.6992,50.2989,201575.0
2017-06-13 10:00:00,60.34,60.43,59.86,60.42,111573.0,50.2572,50.3322,49.8574,50.3239,111573.0
2017-06-13 10:30:00,60.42,60.5,60.24,60.24,80630.0,50.3239,50.3905,50.1739,50.1739,80630.0
2017-06-13 11:00:00,60.24,60.38,60.13,60.17,105831.0,50.1739,50.2906,50.0823,50.1156,105831.0
2017-06-13 11:30:00,60.14,60.29,60.06,60.22,85252.0,50.0907,50.2156,50.024,50.1573,85252.0
2017-06-13 12:00:00,60.2,60.38,60.11,60.36,67352.0,50.1406,50.2906,50.0657,50.2739,67352.0
2017-06-13 12:30:00,60.35,60.5,60.34,60.47,101378.0,50.2656,50.3905,50.2572,50.3655,101378.0
2017-06-13 13:00:00,60.45,60.47,60.26,60.3,54557.0,50.3489,50.3655,50.1906,50.2239,54557.0
2017-06-13 13:30:00,60.3,60.48,60.27,60.45,88727.0,50.2239,50.3738,50.1989,50.3489,88727.0
2017-06-13 14:00:00,60.47,60.53,60.41,60.41,81592.0,50.3655,50.4155,50.3155,50.3155,81592.0
2017-06-13 14:30:00,60.41,60.47,60.38,60.45,93453.0,50.3155,50.3655,50.2906,50.3489,93453.0
2017-06-13 15:00:00,60.44,60.5,60.4,60.49,145234.0,50.3405,50.3905,50.3072,50.3822,145234.0
2017-06-13 15:30:00,60.49,60.5,60.28,60.48,330167.0,50.3822,50.3905,50.2073,50.3738,330167.0
2017-06-14 09:30:00,60.4,60.49,59.91,60.12,107944.0,50.3072,50.3822,49.8991,50.074,107944.0
2017-06-14 10:00:00,60.13,60.36,60.07,60.28,89018.0,50.0823,50.2739,50.0324,50.2073,89018.0
2017-06-14 10:30:00,60.31,60.32,59.62,59.68,87020.0,50.2323,50.2406,49.6576,49.7075,87020.0
2017-06-14 11:00:00,59.66,59.69,59.3,59.49,130837.0,49.6909,49.7159,49.391,49.5493,130837.0
2017-06-14 11:30:00,59.49,59.54,59.11,59.22,95466.0,49.5493,49.5909,49.2328,49.3244,95466.0
2017-06-14 12:00:00,59.21,59.23,58.97,59.04,65601.0,49.3161,49.3327,49.1162,49.1745,65601.0
2017-06-14 12:30:00,59.03,59.12,58.98,59.05,48759.0,49.1661,49.2411,49.1245,49.1828,48759.0
2017-06-14 13:00:00,59.03,59.14,58.81,58.83,95329.0,49.1661,49.2578,48.9829,48.9996,95329.0
2017-06-14 13:30:00,58.83,58.95,58.73,58.82,96520.0,48.9996,49.0995,48.9163,48.9912,96520.0
2017-06-14 14:00:00,58.83,59.07,58.68,58.89,68982.0,48.9996,49.1995,48.8746,49.0495,68982.0
2017-06-14 14:30:00,58.89,58.94,58.46,58.72,87688.0,49.0495,49.0912,48.6914,48.9079,87688.0
2017-06-14 15:00:00,58.72,58.92,58.62,58.85,125420.0,48.9079,49.0745,48.8246,49.0162,125420.0
2017-06-14 15:30:00,58.85,59.1,58.75,59.09,229485.0,49.0162,49.2244,48.9329,49.2161,229485.0
2017-06-15 09:30:00,58.12,58.17,57.39,57.4,342306.0,48.4082,48.4498,47.8002,47.8085,342306.0
2017-06-15 10:00:00,57.41,57.47,56.16,56.29,723182.0,47.8168,47.8668,46.7757,46.884,723182.0
2017-06-15 10:30:00,56.29,56.37,55.5,55.69,825746.0,46.884,46.9506,46.226,46.3842,825746.0
2017-06-15 11:00:00,55.66,55.81,55.44,55.59,613649.0,46.3593,46.4842,46.176,46.301,613649.0
2017-06-15 11:30:00,55.59,56.1,55.4,55.87,533435.0,46.301,46.7257,46.1427,46.5342,533435.0
2017-06-15 12:00:00,55.89,55.89,55.56,55.66,283755.0,46.5508,46.5508,46.276,46.3593,283755.0
2017-06-15 12:30:00,55.65,55.74,55.51,55.74,298403.0,46.3509,46.4259,46.2343,46.4259,298403.0
2017-06-15 13:00:00,55.72,55.75,55.16,55.21,362265.0,46.4092,46.4342,45.9428,45.9845,362265.0
2017-06-15 13:30:00,55.21,55.46,55.01,55.05,313566.0,45.9845,46.1927,45.8179,45.8512,313566.0
2017-06-15 14:00:00,55.06,55.09,54.83,55.08,543477.0,45.8595,45.8845,45.668,45.8762,543477.0
2017-06-15 14:30:00,55.06,55.2,54.61,54.69,564933.0,45.8595,45.9761,45.4847,45.5513,564933.0
2017-06-15 15:00:00,54.7,55.05,54.57,54.89,529556.0,45.5597,45.8512,45.4514,45.7179,529556.0
2017-06-15 15:30:00,54.88,54.88,54.56,54.61,1127785.0,45.7096,45.7096,45.4431,45.4847,1127785.0
2017-06-16 09:30:00,54.59,55.39,54.01,55.05,893036.0,45.4681,46.1344,44.985,45.8512,893036.0
2017-06-16 10:00:00,55.06,55.46,54.94,55.12,376765.0,45.8595,46.1927,45.7596,45.9095,376765.0
2017-06-16 10:30:00,55.09,55.27,54.95,55.01,224869.0,45.8845,46.0344,45.7679,45.8179,224869.0
2017-06-16 11:00:00,55.0,55.03,54.35,54.43,170518.0,45.8095,45.8345,45.2682,45.3348,170518.0
2017-06-16 11:30:00,54.44,54.47,54.29,54.39,193231.0,45.3431,45.3681,45.2182,45.3015,193231.0
2017-06-16 12:00:00,54.41,54.62,54.36,54.5,142574.0,45.3181,45.493,45.2765,45.3931,142574.0
2017-06-16 12:30:00,54.5,54.52,54.36,54.47,101982.0,45.3931,45.4098,45.2765,45.3681,101982.0
2017-06-16 13:00:00,54.48,54.57,54.41,54.5,188919.0,45.3764,45.4514,45.3181,45.3931,188919.0
2017-06-16 13:30:00,54.5,54.59,54.47,54.57,126190.0,45.3931,45.4681,45.3681,45.4514,126190.0
2017-06-16 14:00:00,54.56,54.58,54.47,54.56,187793.0,45.4431,45.4597,45.3681,45.4431,187793.0
2017-06-16 14:30:00,54.57,54.72,54.56,54.68,178372.0,45.4514,45.5763,45.4431,45.543,178372.0
2017-06-16 15:00:00,54.68,54.85,54.6,54.84,255720.0,45.543,45.6846,45.4764,45.6763,255720.0
2017-06-16 15:30:00,54.84,54.93,54.81,54.92,643525.0,45.6763,45.7512,45.6513,45.7429,643525.0
2017-06-19 09:30:00,56.01,57.09,55.96,56.77,724365.0,46.6508,47.5503,46.6091,47.2838,724365.0
2017-06-19 10:00:00,56.77,56.98,56.45,56.75,249688.0,47.2838,47.4587,47.0173,47.2671,249688.0
2017-06-19 10:30:00,56.75,56.83,56.51,56.67,247235.0,47.2671,47.3338,47.0672,47.2005,247235.0
2017-06-19 11:00:00,56.7,56.72,56.21,56.21,158710.0,47.2255,47.2421,46.8174,46.8174,158710.0
2017-06-19 11:30:00,56.21,56.23,55.76,55.78,208432.0,46.8174,46.834,46.4426,46.4592,208432.0
2017-06-19 12:00:00,55.78,55.95,55.7,55.86,180890.0,46.4592,46.6008,46.3926,46.5258,180890.0
2017-06-19 12:30:00,55.87,55.92,55.64,55.87,126881.0,46.5342,46.5758,46.3426,46.5342,126881.0
2017-06-19 13:00:00,55.88,56.21,55.88,55.93,128578.0,46.5425,46.8174,46.5425,46.5841,128578.0
2017-06-19 13:30:00,55.92,55.97,55.7,55.71,87491.0,46.5758,46.6175,46.3926,46.4009,87491.0
2017-06-19 14:00:00,55.72,55.79,55.63,55.72,142287.0,46.4092,46.4675,46.3343,46.4092,142287.0
2017-06-19 14:30:00,55.72,55.79,55.65,55.73,110993.0,46.4092,46.4675,46.3509,46.4176,110993.0
2017-06-19 15:00:00,55.73,55.92,55.66,55.85,194030.0,46.4176,46.5758,46.3593,46.5175,194030.0
2017-06-19 15:30:00,55.86,55.9,55.69,55.77,691904.0,46.5258,46.5592,46.3842,46.4509,691904.0
2017-06-20 09:30:00,55.43,56.15,55.18,56.0,300857.0,46.1677,46.7674,45.9595,46.6424,300857.0
2017-06-20 10:00:00,55.99,56.47,55.88,56.21,230998.0,46.6341,47.0339,46.5425,46.8174,230998.0
2017-06-20 10:30:00,56.19,56.29,55.95,56.17,113186.0,46.8007,46.884,46.6008,46.784,113186.0
2017-06-20 11:00:00,56.16,56.17,56.04,56.13,92587.0,46.7757,46.784,46.6758,46.7507,92587.0
2017-06-20 11:30:00,56.12,56.16,56.02,56.05,72536.0,46.7424,46.7757,46.6591,46.6841,72536.0
2017-06-20 12:00:00,56.06,56.22,56.05,56.19,90656.0,46.6924,46.8257,46.6841,46.8007,90656.0
2017-06-20 12:30:00,56.2,56.2,56.03,56.13,123266.0,46.809,46.809,46.6674,46.7507,123266.0
2017-06-20 13:00:00,56.16,56.19,56.01,56.02,69545.0,46.7757,46.8007,46.6508,46.6591,69545.0
2017-06-20 13:30:00,56.04,56.21,56.03,56.2,73720.0,46.6758,46.8174,46.6674,46.809,73720.0
2017-06-20 14:00:00,56.2,56.64,56.2,56.59,160227.0,46.809,47.1755,46.809,47.1339,160227.0
2017-06-20 14:30:00,56.59,56.59,56.36,56.4,107200.0,47.1339,47.1339,46.9423,46.9756,107200.0
2017-06-20 15:00:00,56.4,56.42,56.24,56.32,121526.0,46.9756,46.9923,46.8423,46.909,121526.0
2017-06-20 15:30:00,56.32,56.33,56.12,56.14,324512.0,46.909,46.9173,46.7424,46.7591,324512.0
2017-06-21 09:30:00,56.89,56.89,55.96,55.98,252468.0,47.3837,47.3837,46.6091,46.6258,252468.0
2017-06-21 10:00:00,56.0,56.33,55.9,56.32,365028.0,46.6424,46.9173,46.5592,46.909,365028.0
2017-06-21 10:30:00,56.34,56.95,56.34,56.48,417964.0,46.9256,47.4337,46.9256,47.0422,417964.0
2017-06-21 11:00:00,56.49,56.65,56.13,56.27,496695.0,47.0506,47.1838,46.7507,46.8673,496695.0
2017-06-21 11:30:00,56.28,56.39,56.09,56.39,123082.0,46.8757,46.9673,46.7174,46.9673,123082.0
2017-06-21 12:00:00,56.4,56.59,56.3,56.5,103762.0,46.9756,47.1339,46.8923,47.0589,103762.0
2017-06-21 12:30:00,56.5,56.51,56.33,56.35,107720.0,47.0589,47.0672,46.9173,46.934,107720.0
2017-06-21 13:00:00,56.37,56.81,56.35,56.75,166675.0,46.9506,47.3171,46.934,47.2671,166675.0
2017-06-21 13:30:00,56.75,56.75,56.41,56.48,105213.0,47.2671,47.2671,46.9839,47.0422,105213.0
2017-06-21 14:00:00,56.47,56.47,56.08,56.17,115926.0,47.0339,47.0339,46.7091,46.784,115926.0
2017-06-21 14:30:00,56.17,56.3,56.09,56.2,162048.0,46.784,46.8923,46.7174,46.809,162048.0
2017-06-21 15:00:00,56.2,56.28,56.11,56.12,150834.0,46.809,46.8757,46.7341,46.7424,150834.0
2017-06-21 15:30:00,56.13,56.14,55.9,55.97,442779.0,46.7507,46.7591,46.5592,46.6175,442779.0
2017-06-22 09:30:00,56.2,56.53,55.97,56.07,149904.0,46.809,47.0839,46.6175,46.7008,149904.0
2017-06-22 10:00:00,56.11,56.17,55.68,55.77,106341.0,46.7341,46.784,46.3759,46.4509,106341.0
2017-06-22 10:30:00,55.79,56.24,55.74,56.07,157146.0,46.4675,46.8423,46.4259,46.7008,157146.0
2017-06-22 11:00:00,56.07,56.28,56.07,56.25,147004.0,46.7008,46.8757,46.7008,46.8507,147004.0
2017-06-22 11:30:00,56.23,56.36,56.17,56.28,160334.0,46.834,46.9423,46.784,46.8757,160334.0
2017-06-22 12:00:00,56.31,56.35,56.17,56.25,56188.0,46.9006,46.934,46.784,46.8507,56188.0
2017-06-22 12:30:00,56.24,56.31,56.19,56.24,66174.0,46.8423,46.9006,46.8007,46.8423,66174.0
2017-06-22 13:00:00,56.22,56.28,56.16,56.19,68378.0,46.8257,46.8757,46.7757,46.8007,68378.0
2017-06-22 13:30:00,56.19,56.46,56.18,56.46,57949.0,46.8007,47.0256,46.7924,47.0256,57949.0
2017-06-22 14:00:00,56.46,56.95,56.46,56.94,171998.0,47.0256,47.4337,47.0256,47.4254,171998.0
2017-06-22 14:30:00,56.93,56.94,56.69,56.93,140869.0,47.417,47.4254,47.2172,47.417,140869.0
2017-06-22 15:00:00,56.93,57.0,56.77,56.82,102984.0,47.417,47.4753,47.2838,47.3254,102984.0
2017-06-22 15:30:00,56.82,56.85,56.64,56.72,418356.0,47.3254,47.3504,47.1755,47.2421,418356.0
2017-06-23 09:30:00,57.91,57.96,56.83,57.22,429461.0,48.2333,48.2749,47.3338,47.6586,429461.0
2017-06-23 10:00:00,57.23,57.99,57.21,57.83,438999.0,47.6669,48.2999,47.6503,48.1667,438999.0
2017-06-23 10:30:00,57.81,58.11,57.79,57.88,274453.0,48.15,48.3999,48.1333,48.2083,274453.0
2017-06-23 11:00:00,57.87,57.88,57.6,57.68,136496.0,48.2,48.2083,47.9751,48.0417,136496.0
2017-06-23 11:30:00,57.7,57.9,57.56,57.89,97409.0,48.0584,48.225,47.9418,48.2166,97409.0
2017-06-23 12:00:00,57.87,58.04,57.7,57.98,176708.0,48.2,48.3416,48.0584,48.2916,176708.0
2017-06-23 12:30:00,57.96,58.26,57.93,58.09,112220.0,48.2749,48.5248,48.2499,48.3832,112220.0
2017-06-23 13:00:00,58.08,58.18,57.83,57.93,164521.0,48.3749,48.4582,48.1667,48.2499,164521.0
2017-06-23 13:30:00,57.94,57.95,57.8,57.87,81246.0,48.2583,48.2666,48.1417,48.2,81246.0
2017-06-23 14:00:00,57.86,57.99,57.7,57.77,149619.0,48.1916,48.2999,48.0584,48.1167,149619.0
2017-06-23 14:30:00,57.77,57.83,57.68,57.74,104156.0,48.1167,48.1667,48.0417,48.0917,104156.0
2017-06-23 15:00:00,57.74,57.77,57.61,57.64,136409.0,48.0917,48.1167,47.9834,48.0084,136409.0
2017-06-23 15:30:00,57.63,57.72,57.48,57.51,644227.0,48.0001,48.075,47.8751,47.9001,644227.0
2017-06-26 09:30:00,57.6,57.98,57.34,57.5,251959.0,47.9751,48.2916,47.7585,47.8918,251959.0
2017-06-26 10:00:00,57.49,57.75,57.25,57.6,160299.0,47.8835,48.1,47.6836,47.9751,160299.0
2017-06-26 10:30:00,57.59,57.6,57.07,57.09,196820.0,47.9668,47.9751,47.5337,47.5503,196820.0
2017-06-26 11:00:00,57.08,57.29,56.93,57.26,155606.0,47.542,47.7169,47.417,47.6919,155606.0
2017-06-26 11:30:00,57.26,57.49,57.15,57.35,93735.0,47.6919,47.8835,47.6003,47.7669,93735.0
2017-06-26 12:00:00,57.35,57.62,57.34,57.42,91499.0,47.7669,47.9917,47.7585,47.8252,91499.0
2017-06-26 12:30:00,57.4,57.46,57.28,57.34,69327.0,47.8085,47.8585,47.7086,47.7585,69327.0
2017-06-26 13:00:00,57.34,57.49,57.3,57.3,63818.0,47.7585,47.8835,47.7252,47.7252,63818.0
2017-06-26 13:30:00,57.31,57.31,57.16,57.19,102501.0,47.7335,47.7335,47.6086,47.6336,102501.0
2017-06-26 14:00:00,57.2,57.22,57.05,57.11,115953.0,47.6419,47.6586,47.517,47.567,115953.0
2017-06-26 14:30:00,57.1,57.16,56.98,57.07,117295.0,47.5586,47.6086,47.4587,47.5337,117295.0
2017-06-26 15:00:00,57.08,57.47,57.05,57.34,137394.0,47.542,47.8668,47.517,47.7585,137394.0
2017-06-26 15:30:00,57.35,57.47,57.22,57.41,377758.0,47.7669,47.8668,47.6586,47.8168,377758.0
2017-06-27 09:30:00,57.83,58.41,57.57,58.04,268102.0,48.1667,48.6497,47.9501,48.3416,268102.0
2017-06-27 10:00:00,58.05,58.3,57.95,58.21,103259.0,48.3499,48.5581,48.2666,48.4832,103259.0
2017-06-27 10:30:00,58.23,58.29,58.02,58.07,84091.0,48.4998,48.5498,48.3249,48.3666,84091.0
2017-06-27 11:00:00,58.08,58.12,57.63,57.69,151707.0,48.3749,48.4082,48.0001,48.0501,151707.0
2017-06-27 11:30:00,57.7,57.87,57.62,57.81,64709.0,48.0584,48.2,47.9917,48.15,64709.0
2017-06-27 12:00:00,57.8,57.8,57.47,57.49,94777.0,48.1417,48.1417,47.8668,47.8835,94777.0
2017-06-27 12:30:00,57.48,57.56,57.4,57.44,70676.0,47.8751,47.9418,47.8085,47.8418,70676.0
2017-06-27 13:00:00,57.45,57.6,57.38,57.59,67343.0,47.8502,47.9751,47.7919,47.9668,67343.0
2017-06-27 13:30:00,57.6,57.66,57.26,57.39,76742.0,47.9751,48.0251,47.6919,47.8002,76742.0
2017-06-27 14:00:00,57.36,57.36,57.03,57.24,106189.0,47.7752,47.7752,47.5003,47.6752,106189.0
2017-06-27 14:30:00,57.24,57.32,57.14,57.21,92045.0,47.6752,47.7419,47.592,47.6503,92045.0
2017-06-27 15:00:00,57.2,57.26,57.04,57.07,139780.0,47.6419,47.6919,47.5087,47.5337,139780.0
2017-06-27 15:30:00,57.06,57.07,56.87,56.87,359479.0,47.5253,47.5337,47.3671,47.3671,359479.0
2017-06-28 09:30:00,57.13,57.97,57.13,57.48,164390.0,47.8924,48.5966,47.8924,48.1858,164390.0
2017-06-28 10:00:00,57.48,57.89,57.47,57.47,126830.0,48.1858,48.5295,48.1774,48.1774,126830.0
2017-06-28 10:30:00,57.49,58.01,57.45,57.98,117268.0,48.1942,48.6301,48.1607,48.605,117268.0
2017-06-28 11:00:00,57.97,58.22,57.97,58.1,116405.0,48.5966,48.8062,48.5966,48.7056,116405.0
2017-06-28 11:30:00,58.1,58.17,57.82,57.84,85645.0,48.7056,48.7643,48.4709,48.4876,85645.0
2017-06-28 12:00:00,57.83,57.99,57.81,57.91,53705.0,48.4792,48.6134,48.4625,48.5463,53705.0
2017-06-28 12:30:00,57.93,58.35,57.9,58.22,152144.0,48.5631,48.9152,48.5379,48.8062,152144.0
2017-06-28 13:00:00,58.23,58.25,58.02,58.22,57225.0,48.8146,48.8313,48.6385,48.8062,57225.0
2017-06-28 13:30:00,58.23,58.48,58.22,58.33,72580.0,48.8146,49.0241,48.8062,48.8984,72580.0
2017-06-28 14:00:00,58.34,58.51,58.31,58.38,102266.0,48.9068,49.0493,48.8816,48.9403,102266.0
2017-06-28 14:30:00,58.39,58.51,58.32,58.39,121662.0,48.9487,49.0493,48.89,48.9487,121662.0
2017-06-28 15:00:00,58.38,58.38,58.18,58.22,147851.0,48.9403,48.9403,48.7726,48.8062,147851.0
2017-06-28 15:30:00,58.22,58.28,58.14,58.18,355994.0,48.8062,48.8565,48.7391,48.7726,355994.0
2017-06-29 09:30:00,58.47,58.76,58.27,58.56,120623.0,49.0158,49.2589,48.8481,49.0912,120623.0
2017-06-29 10:00:00,58.55,58.68,58.14,58.44,111741.0,49.0828,49.1918,48.7391,48.9906,111741.0
2017-06-29 10:30:00,58.44,58.78,58.21,58.77,141695.0,48.9906,49.2756,48.7978,49.2672,141695.0
2017-06-29 11:00:00,58.78,58.8,58.3,58.31,55927.0,49.2756,49.2924,48.8732,48.8816,55927.0
2017-06-29 11:30:00,58.28,58.33,57.87,58.33,101079.0,48.8565,48.8984,48.5128,48.8984,101079.0
2017-06-29 12:00:00,58.31,58.33,58.12,58.16,55966.0,48.8816,48.8984,48.7223,48.7559,55966.0
2017-06-29 12:30:00,58.16,58.31,58.05,58.14,145085.0,48.7559,48.8816,48.6637,48.7391,145085.0
2017-06-29 13:00:00,58.15,58.22,57.78,57.83,74766.0,48.7475,48.8062,48.4373,48.4792,74766.0
2017-06-29 13:30:00,57.84,58.05,57.84,57.97,80245.0,48.4876,48.6637,48.4876,48.5966,80245.0
2017-06-29 14:00:00,57.97,58.26,57.81,58.23,71311.0,48.5966,48.8397,48.4625,48.8146,71311.0
2017-06-29 14:30:00,58.23,58.25,58.01,58.1,94290.0,48.8146,48.8313,48.6301,48.7056,94290.0
2017-06-29 15:00:00,58.1,58.37,58.07,58.21,103628.0,48.7056,48.9319,48.6804,48.7978,103628.0
2017-06-29 15:30:00,58.22,58.35,58.12,58.19,259715.0,48.8062,48.9152,48.7223,48.781,259715.0
2017-06-30 09:30:00,58.55,59.12,58.55,58.97,190012.0,49.0828,49.5607,49.0828,49.4349,190012.0
2017-06-30 10:00:00,59.01,59.01,58.33,58.53,197495.0,49.4684,49.4684,48.8984,49.0661,197495.0
2017-06-30 10:30:00,58.53,58.9,58.5,58.54,198571.0,49.0661,49.3762,49.0409,49.0744,198571.0
2017-06-30 11:00:00,58.53,58.7,58.36,58.51,126928.0,49.0661,49.2086,48.9235,49.0493,126928.0
2017-06-30 11:30:00,58.49,58.68,58.43,58.64,94927.0,49.0325,49.1918,48.9822,49.1583,94927.0
2017-06-30 12:00:00,58.63,58.72,58.46,58.6,61556.0,49.1499,49.2253,49.0074,49.1247,61556.0
2017-06-30 12:30:00,58.58,58.59,58.42,58.46,39328.0,49.108,49.1164,48.9738,49.0074,39328.0
2017-06-30 13:00:00,58.46,58.54,58.31,58.33,59772.0,49.0074,49.0744,48.8816,48.8984,59772.0
2017-06-30 13:30:00,58.33,58.35,58.21,58.27,83041.0,48.8984,48.9152,48.7978,48.8481,83041.0
2017-06-30 14:00:00,58.26,58.35,58.24,58.25,71838.0,48.8397,48.9152,48.8229,48.8313,71838.0
2017-06-30 14:30:00,58.26,58.33,58.19,58.23,75252.0,48.8397,48.8984,48.781,48.8146,75252.0
2017-06-30 15:00:00,58.24,58.26,58.1,58.16,176915.0,48.8229,48.8397,48.7056,48.7559,176915.0
2017-06-30 15:30:00,58.15,58.17,57.85,57.87,384935.0,48.7475,48.7643,48.496,48.5128,384935.0
2017-07-03 09:30:00,58.15,58.67,58.14,58.3,189541.0,48.7475,49.1834,48.7391,48.8732,189541.0
2017-07-03 10:00:00,58.32,58.49,58.11,58.45,137573.0,48.89,49.0325,48.714,48.999,137573.0
2017-07-03 10:30:00,58.44,58.59,58.34,58.52,136935.0,48.9906,49.1164,48.9068,49.0577,136935.0
2017-07-03 11:00:00,58.52,58.53,58.27,58.53,117802.0,49.0577,49.0661,48.8481,49.0661,117802.0
2017-07-03 11:30:00,58.54,58.82,58.53,58.73,147385.0,49.0744,49.3092,49.0661,49.2337,147385.0
2017-07-03 12:00:00,58.74,58.92,58.7,58.91,171346.0,49.2421,49.393,49.2086,49.3846,171346.0
2017-07-03 12:30:00,58.91,59.12,58.85,58.86,307981.0,49.3846,49.5607,49.3343,49.3427,307981.0
2017-07-05 09:30:00,58.93,59.06,58.46,58.68,128202.0,49.4014,49.5104,49.0074,49.1918,128202.0
2017-07-05 10:00:00,58.68,58.68,58.04,58.28,202574.0,49.1918,49.1918,48.6553,48.8565,202574.0
2017-07-05 10:30:00,58.26,58.48,58.19,58.29,259095.0,48.8397,49.0241,48.781,48.8649,259095.0
2017-07-05 11:00:00,58.3,58.82,58.29,58.75,148108.0,48.8732,49.3092,48.8649,49.2505,148108.0
2017-07-05 11:30:00,58.73,58.98,58.68,58.94,150606.0,49.2337,49.4433,49.1918,49.4098,150606.0
2017-07-05 12:00:00,58.93,59.01,58.82,58.86,82691.0,49.4014,49.4684,49.3092,49.3427,82691.0
2017-07-05 12:30:00,58.85,59.02,58.85,58.89,92205.0,49.3343,49.4768,49.3343,49.3678,92205.0
2017-07-05 13:00:00,58.9,59.16,58.89,59.1,126402.0,49.3762,49.5942,49.3678,49.5439,126402.0
2017-07-05 13:30:00,59.11,59.29,59.07,59.27,134306.0,49.5523,49.7032,49.5187,49.6864,134306.0
2017-07-05 14:00:00,59.27,59.43,59.12,59.16,156839.0,49.6864,49.8205,49.5607,49.5942,156839.0
2017-07-05 14:30:00,59.15,59.24,59.13,59.19,130578.0,49.5858,49.6613,49.569,49.6193,130578.0
2017-07-05 15:00:00,59.17,59.23,59.13,59.19,102648.0,49.6026,49.6529,49.569,49.6193,102648.0
2017-07-05 15:30:00,59.19,59.26,59.09,59.16,282920.0,49.6193,49.678,49.5355,49.5942,282920.0
2017-07-06 09:30:00,58.9,59.24,58.64,59.07,104468.0,49.3762,49.6613,49.1583,49.5187,104468.0
2017-07-06 10:00:00,59.07,59.45,58.87,59.41,152320.0,49.5187,49.8373,49.3511,49.8038,152320.0
2017-07-06 10:30:00,59.41,59.8,59.25,59.45,166939.0,49.8038,50.1307,49.6696,49.8373,166939.0
2017-07-06 11:00:00,59.47,59.81,59.45,59.73,89414.0,49.8541,50.1391,49.8373,50.072,89414.0
2017-07-06 11:30:00,59.75,59.78,59.5,59.68,75003.0,50.0888,50.1139,49.8792,50.0301,75003.0
2017-07-06 12:00:00,59.68,59.86,59.54,59.81,69040.0,50.0301,50.181,49.9127,50.1391,69040.0
2017-07-06 12:30:00,59.8,59.9,59.7,59.75,67793.0,50.1307,50.2145,50.0469,50.0888,67793.0
2017-07-06 13:00:00,59.77,59.82,59.63,59.77,73621.0,50.1056,50.1475,49.9882,50.1056,73621.0
2017-07-06 13:30:00,59.77,59.78,59.49,59.52,73244.0,50.1056,50.1139,49.8708,49.896,73244.0
2017-07-06 14:00:00,59.51,59.54,59.43,59.48,91887.0,49.8876,49.9127,49.8205,49.8624,91887.0
2017-07-06 14:30:00,59.48,59.52,59.38,59.48,154323.0,49.8624,49.896,49.7786,49.8624,154323.0
2017-07-06 15:00:00,59.49,59.49,59.37,59.4,248188.0,49.8708,49.8708,49.7702,49.7954,248188.0
2017-07-06 15:30:00,59.4,59.4,59.14,59.21,359491.0,49.7954,49.7954,49.5774,49.6361,359491.0
2017-07-07 09:30:00,59.33,59.4,58.32,58.35,187642.0,49.7367,49.7954,48.89,48.9152,187642.0
2017-07-07 10:00:00,58.36,58.36,57.43,57.63,452373.0,48.9235,48.9235,48.1439,48.3116,452373.0
2017-07-07 10:30:00,57.63,57.96,57.6,57.71,120645.0,48.3116,48.5882,48.2864,48.3786,120645.0
2017-07-07 11:00:00,57.71,57.94,57.46,57.91,230754.0,48.3786,48.5715,48.1691,48.5463,230754.0
2017-07-07 11:30:00,57.91,58.24,57.9,58.11,138626.0,48.5463,48.8229,48.5379,48.714,138626.0
2017-07-07 12:00:00,58.12,58.3,58.04,58.04,62654.0,48.7223,48.8732,48.6553,48.6553,62654.0
2017-07-07 12:30:00,58.06,58.21,58.03,58.13,78166.0,48.6721,48.7978,48.6469,48.7307,78166.0
2017-07-07 13:00:00,58.14,58.36,58.12,58.32,75210.0,48.7391,48.9235,48.7223,48.89,75210.0
2017-07-07 13:30:00,58.33,58.43,58.27,58.42,60019.0,48.8984,48.9822,48.8481,48.9738,60019.0
2017-07-07 14:00:00,58.42,58.51,58.27,58.34,106963.0,48.9738,49.0493,48.8481,48.9068,106963.0
2017-07-07 14:30:00,58.33,58.36,58.04,58.09,75382.0,48.8984,48.9235,48.6553,48.6972,75382.0
2017-07-07 15:00:00,58.09,58.32,58.08,58.23,137403.0,48.6972,48.89,48.6888,48.8146,137403.0
2017-07-07 15:30:00,58.23,58.35,58.18,58.21,294269.0,48.8146,48.9152,48.7726,48.7978,294269.0
2017-07-10 09:30:00,57.93,58.84,57.56,58.81,261571.0,48.5631,49.3259,48.2529,49.3008,261571.0
2017-07-10 10:00:00,58.81,59.21,58.77,59.02,163053.0,49.3008,49.6361,49.2672,49.4768,163053.0
2017-07-10 10:30:00,59.06,59.26,59.01,59.07,68116.0,49.5104,49.678,49.4684,49.5187,68116.0
2017-07-10 11:00:00,59.09,59.24,58.96,59.11,56308.0,49.5355,49.6613,49.4265,49.5523,56308.0
2017-07-10 11:30:00,59.09,59.23,59.03,59.14,49105.0,49.5355,49.6529,49.4852,49.5774,49105.0
2017-07-10 12:00:00,59.17,59.2,58.98,59.0,37040.0,49.6026,49.6277,49.4433,49.4601,37040.0
2017-07-10 12:30:00,59.03,59.17,58.99,59.17,39434.0,49.4852,49.6026,49.4517,49.6026,39434.0
2017-07-10 13:00:00,59.17,59.32,59.11,59.15,46090.0,49.6026,49.7283,49.5523,49.5858,46090.0
2017-07-10 13:30:00,59.16,59.28,59.14,59.17,35447.0,49.5942,49.6948,49.5774,49.6026,35447.0
2017-07-10 14:00:00,59.18,59.48,59.16,59.34,83048.0,49.611,49.8624,49.5942,49.7451,83048.0
2017-07-10 14:30:00,59.35,59.41,59.07,59.07,46840.0,49.7535,49.8038,49.5187,49.5187,46840.0
2017-07-10 15:00:00,59.08,59.08,58.82,58.9,58874.0,49.5271,49.5271,49.3092,49.3762,58874.0
2017-07-10 15:30:00,58.9,59.01,58.66,58.71,364998.0,49.3762,49.4684,49.175,49.2169,364998.0
2017-07-11 09:30:00,58.87,59.26,58.54,58.92,174103.0,49.3511,49.678,49.0744,49.393,174103.0
2017-07-11 10:00:00,58.94,59.02,58.66,58.83,164610.0,49.4098,49.4768,49.175,49.3175,164610.0
2017-07-11 10:30:00,58.83,58.86,58.64,58.77,95353.0,49.3175,49.3427,49.1583,49.2672,95353.0
2017-07-11 11:00:00,58.77,58.77,58.21,58.33,106507.0,49.2672,49.2672,48.7978,48.8984,106507.0
2017-07-11 11:30:00,58.33,58.8,58.33,58.75,64231.0,48.8984,49.2924,48.8984,49.2505,64231.0
2017-07-11 12:00:00,58.74,58.89,58.68,58.72,82486.0,49.2421,49.3678,49.1918,49.2253,82486.0
2017-07-11 12:30:00,58.72,58.76,58.45,58.47,67833.0,49.2253,49.2589,48.999,49.0158,67833.0
2017-07-11 13:00:00,58.48,58.75,58.48,58.52,74209.0,49.0241,49.2505,49.0241,49.0577,74209.0
2017-07-11 13:30:00,58.55,58.75,58.54,58.61,63799.0,49.0828,49.2505,49.0744,49.1331,63799.0
2017-07-11 14:00:00,58.63,58.83,58.56,58.81,69324.0,49.1499,49.3175,49.0912,49.3008,69324.0
2017-07-11 14:30:00,58.81,58.84,58.71,58.77,68643.0,49.3008,49.3259,49.2169,49.2672,68643.0
2017-07-11 15:00:00,58.76,58.77,58.62,58.63,111469.0,49.2589,49.2672,49.1415,49.1499,111469.0
2017-07-11 15:30:00,58.62,58.78,58.59,58.62,359335.0,49.1415,49.2756,49.1164,49.1415,359335.0
2017-07-12 09:30:00,58.83,59.14,58.45,58.79,177357.0,49.3175,49.5774,48.999,49.284,177357.0
2017-07-12 10:00:00,58.81,58.95,58.74,58.79,87770.0,49.3008,49.4181,49.2421,49.284,87770.0
2017-07-12 10:30:00,58.78,58.88,58.51,58.56,155579.0,49.2756,49.3595,49.0493,49.0912,155579.0
2017-07-12 11:00:00,58.57,58.93,58.41,58.91,140503.0,49.0996,49.4014,48.9655,49.3846,140503.0
2017-07-12 11:30:00,58.91,58.94,58.77,58.91,60001.0,49.3846,49.4098,49.2672,49.3846,60001.0
2017-07-12 12:00:00,58.91,59.05,58.87,58.88,88287.0,49.3846,49.502,49.3511,49.3595,88287.0
2017-07-12 12:30:00,58.89,59.05,58.89,59.04,55251.0,49.3678,49.502,49.3678,49.4936,55251.0
2017-07-12 13:00:00,59.05,59.07,58.8,58.83,55580.0,49.502,49.5187,49.2924,49.3175,55580.0
2017-07-12 13:30:00,58.82,58.86,58.78,58.83,50530.0,49.3092,49.3427,49.2756,49.3175,50530.0
2017-07-12 14:00:00,58.85,58.92,58.8,58.91,63995.0,49.3343,49.393,49.2924,49.3846,63995.0
2017-07-12 14:30:00,58.92,58.92,58.76,58.81,61024.0,49.393,49.393,49.2589,49.3008,61024.0
2017-07-12 15:00:00,58.82,58.95,58.79,58.94,76984.0,49.3092,49.4181,49.284,49.4098,76984.0
2017-07-12 15:30:00,58.95,59.04,58.9,58.96,305483.0,49.4181,49.4936,49.3762,49.4265,305483.0
2017-07-13 09:30:00,59.21,59.35,58.81,59.12,151064.0,49.6361,49.7535,49.3008,49.5607,151064.0
2017-07-13 10:00:00,59.13,59.37,59.06,59.24,154697.0,49.569,49.7702,49.5104,49.6613,154697.0
2017-07-13 10:30:00,59.24,59.24,58.95,58.97,92539.0,49.6613,49.6613,49.4181,49.4349,92539.0
2017-07-13 11:00:00,58.99,59.04,58.72,58.88,76416.0,49.4517,49.4936,49.2253,49.3595,76416.0
2017-07-13 11:30:00,58.89,58.97,58.77,58.91,98803.0,49.3678,49.4349,49.2672,49.3846,98803.0
2017-07-13 12:00:00,58.9,59.04,58.87,59.0,68873.0,49.3762,49.4936,49.3511,49.4601,68873.0
2017-07-13 12:30:00,58.99,59.06,58.9,58.94,56964.0,49.4517,49.5104,49.3762,49.4098,56964.0
2017-07-13 13:00:00,58.93,59.0,58.86,58.93,53675.0,49.4014,49.4601,49.3427,49.4014,53675.0
2017-07-13 13:30:00,58.94,59.05,58.93,58.95,67906.0,49.4098,49.502,49.4014,49.4181,67906.0
2017-07-13 14:00:00,58.96,59.03,58.91,58.99,59644.0,49.4265,49.4852,49.3846,49.4517,59644.0
2017-07-13 14:30:00,58.99,60.14,58.94,60.1,330299.0,49.4517,50.4157,49.4098,50.3822,330299.0
2017-07-13 15:00:00,60.07,60.87,59.97,60.4,835779.0,50.357,51.0277,50.2732,50.6337,835779.0
2017-07-13 15:30:00,60.4,60.59,60.22,60.49,805614.0,50.6337,50.793,50.4828,50.7091,805614.0
2017-07-14 09:30:00,60.52,60.54,59.86,59.93,156800.0,50.7343,50.751,50.181,50.2397,156800.0
2017-07-14 10:00:00,59.92,60.17,59.64,60.08,149204.0,50.2313,50.4409,49.9966,50.3654,149204.0
2017-07-14 10:30:00,60.06,60.31,59.95,60.12,120730.0,50.3487,50.5582,50.2564,50.399,120730.0
2017-07-14 11:00:00,60.1,60.22,60.06,60.14,112546.0,50.3822,50.4828,50.3487,50.4157,112546.0
2017-07-14 11:30:00,60.14,60.3,60.06,60.13,110618.0,50.4157,50.5499,50.3487,50.4073,110618.0
2017-07-14 12:00:00,60.14,60.26,60.05,60.24,92982.0,50.4157,50.5163,50.3403,50.4996,92982.0
2017-07-14 12:30:00,60.23,60.33,60.2,60.26,99135.0,50.4912,50.575,50.466,50.5163,99135.0
2017-07-14 13:00:00,60.26,60.3,60.05,60.1,70015.0,50.5163,50.5499,50.3403,50.3822,70015.0
2017-07-14 13:30:00,60.1,60.1,59.97,60.02,66013.0,50.3822,50.3822,50.2732,50.3151,66013.0
2017-07-14 14:00:00,60.02,60.04,59.8,59.88,84980.0,50.3151,50.3319,50.1307,50.1978,84980.0
2017-07-14 14:30:00,59.88,59.93,59.72,59.8,82749.0,50.1978,50.2397,50.0636,50.1307,82749.0
2017-07-14 15:00:00,59.8,59.95,59.78,59.92,97116.0,50.1307,50.2564,50.1139,50.2313,97116.0
2017-07-14 15:30:00,59.93,59.97,59.7,59.73,265119.0,50.2397,50.2732,50.0469,50.072,265119.0
2017-07-17 09:30:00,59.86,60.05,59.53,59.78,118439.0,50.181,50.3403,49.9044,50.1139,118439.0
2017-07-17 10:00:00,59.8,59.86,59.68,59.75,115680.0,50.1307,50.181,50.0301,50.0888,115680.0
2017-07-17 10:30:00,59.75,59.98,59.74,59.9,134147.0,50.0888,50.2816,50.0804,50.2145,134147.0
2017-07-17 11:00:00,59.9,60.04,59.77,59.84,110938.0,50.2145,50.3319,50.1056,50.1642,110938.0
2017-07-17 11:30:00,59.81,59.84,59.62,59.84,95612.0,50.1391,50.1642,49.9798,50.1642,95612.0
2017-07-17 12:00:00,59.84,59.9,59.79,59.84,78683.0,50.1642,50.2145,50.1223,50.1642,78683.0
2017-07-17 12:30:00,59.85,59.95,59.78,59.91,86491.0,50.1726,50.2564,50.1139,50.2229,86491.0
2017-07-17 13:00:00,59.92,60.02,59.84,59.99,53692.0,50.2313,50.3151,50.1642,50.29,53692.0
2017-07-17 13:30:00,60.0,60.26,60.0,60.24,83299.0,50.2984,50.5163,50.2984,50.4996,83299.0
2017-07-17 14:00:00,60.25,60.27,60.17,60.22,49168.0,50.5079,50.5247,50.4409,50.4828,49168.0
2017-07-17 14:30:00,60.22,60.27,60.15,60.15,82416.0,50.4828,50.5247,50.4241,50.4241,82416.0
2017-07-17 15:00:00,60.15,60.17,59.98,60.01,80204.0,50.4241,50.4409,50.2816,50.3067,80204.0
2017-07-17 15:30:00,60.01,60.17,59.99,60.12,234313.0,50.3067,50.4409,50.29,50.399,234313.0
2017-07-18 09:30:00,59.89,60.0,59.52,59.75,199986.0,50.2062,50.2984,49.896,50.0888,199986.0
2017-07-18 10:00:00,59.75,59.78,59.31,59.51,327277.0,50.0888,50.1139,49.7199,49.8876,327277.0
2017-07-18 10:30:00,59.5,59.51,58.66,59.08,416209.0,49.8792,49.8876,49.175,49.5271,416209.0
2017-07-18 11:00:00,59.08,59.35,58.87,59.24,149395.0,49.5271,49.7535,49.3511,49.6613,149395.0
2017-07-18 11:30:00,59.23,59.35,59.03,59.12,148617.0,49.6529,49.7535,49.4852,49.5607,148617.0
2017-07-18 12:00:00,59.11,59.3,59.11,59.25,118981.0,49.5523,49.7115,49.5523,49.6696,118981.0
2017-07-18 12:30:00,59.25,59.27,59.04,59.17,122492.0,49.6696,49.6864,49.4936,49.6026,122492.0
2017-07-18 13:00:00,59.16,59.24,59.07,59.08,86414.0,49.5942,49.6613,49.5187,49.5271,86414.0
2017-07-18 13:30:00,59.08,59.27,59.03,59.12,110600.0,49.5271,49.6864,49.4852,49.5607,110600.0
2017-07-18 14:00:00,59.12,59.26,59.08,59.14,150736.0,49.5607,49.678,49.5271,49.5774,150736.0
2017-07-18 14:30:00,59.13,59.35,59.1,59.26,174145.0,49.569,49.7535,49.5439,49.678,174145.0
2017-07-18 15:00:00,59.27,59.41,59.24,59.38,158263.0,49.6864,49.8038,49.6613,49.7786,158263.0
2017-07-18 15:30:00,59.38,59.41,59.3,59.38,352038.0,49.7786,49.8038,49.7115,49.7786,352038.0
2017-07-19 09:30:00,59.56,59.96,59.42,59.96,183301.0,49.9295,50.2648,49.8121,50.2648,183301.0
2017-07-19 10:00:00,59.98,60.05,59.73,59.88,213650.0,50.2816,50.3403,50.072,50.1978,213650.0
2017-07-19 10:30:00,59.9,59.98,59.36,59.54,285206.0,50.2145,50.2816,49.7618,49.9127,285206.0
2017-07-19 11:00:00,59.56,59.71,59.52,59.56,226193.0,49.9295,50.0553,49.896,49.9295,226193.0
2017-07-19 11:30:00,59.58,59.73,59.54,59.65,110196.0,49.9463,50.072,49.9127,50.005,110196.0
2017-07-19 12:00:00,59.65,59.72,59.59,59.62,105838.0,50.005,50.0636,49.9547,49.9798,105838.0
2017-07-19 12:30:00,59.62,59.75,59.56,59.71,89830.0,49.9798,50.0888,49.9295,50.0553,89830.0
2017-07-19 13:00:00,59.7,60.18,59.64,60.01,418471.0,50.0469,50.4493,49.9966,50.3067,418471.0
2017-07-19 13:30:00,60.04,60.33,60.02,60.21,348924.0,50.3319,50.575,50.3151,50.4744,348924.0
2017-07-19 14:00:00,60.19,60.54,59.95,60.47,290004.0,50.4576,50.751,50.2564,50.6924,290004.0
2017-07-19 14:30:00,60.47,60.7,60.37,60.59,268625.0,50.6924,50.8852,50.6085,50.793,268625.0
2017-07-19 15:00:00,60.59,60.6,60.41,60.57,286096.0,50.793,50.8013,50.6421,50.7762,286096.0
2017-07-19 15:30:00,60.57,60.79,60.34,60.63,582258.0,50.7762,50.9606,50.5834,50.8265,582258.0
2017-07-20 09:30:00,59.65,60.94,58.8,59.24,621663.0,50.005,51.0864,49.2924,49.6613,621663.0
2017-07-20 10:00:00,59.24,59.34,58.75,59.04,298371.0,49.6613,49.7451,49.2505,49.4936,298371.0
2017-07-20 10:30:00,59.04,59.83,58.83,59.71,377008.0,49.4936,50.1559,49.3175,50.0553,377008.0
2017-07-20 11:00:00,59.71,60.07,59.3,59.38,264898.0,50.0553,50.357,49.7115,49.7786,264898.0
2017-07-20 11:30:00,59.41,59.56,59.13,59.49,125344.0,49.8038,49.9295,49.569,49.8708,125344.0
2017-07-20 12:00:00,59.51,59.89,59.35,59.89,131683.0,49.8876,50.2062,49.7535,50.2062,131683.0
2017-07-20 12:30:00,59.87,60.0,59.73,59.73,159516.0,50.1894,50.2984,50.072,50.072,159516.0
2017-07-20 13:00:00,59.75,60.04,59.74,59.98,132846.0,50.0888,50.3319,50.0804,50.2816,132846.0
2017-07-20 13:30:00,59.98,60.21,59.97,59.99,148049.0,50.2816,50.4744,50.2732,50.29,148049.0
2017-07-20 14:00:00,59.98,60.19,59.91,59.92,155565.0,50.2816,50.4576,50.2229,50.2313,155565.0
2017-07-20 14:30:00,59.93,60.04,59.71,59.73,240949.0,50.2397,50.3319,50.0553,50.072,240949.0
2017-07-20 15:00:00,59.73,59.77,59.58,59.72,162644.0,50.072,50.1056,49.9463,50.0636,162644.0
2017-07-20 15:30:00,59.71,60.0,59.57,59.93,518756.0,50.0553,50.2984,49.9379,50.2397,518756.0
2017-07-21 09:30:00,59.76,60.25,59.68,59.97,241732.0,50.0972,50.5079,50.0301,50.2732,241732.0
2017-07-21 10:00:00,59.96,60.01,59.68,59.89,198016.0,50.2648,50.3067,50.0301,50.2062,198016.0
2017-07-21 10:30:00,59.89,60.17,59.82,60.02,120561.0,50.2062,50.4409,50.1475,50.3151,120561.0
2017-07-21 11:00:00,60.02,60.53,60.0,60.31,270908.0,50.3151,50.7427,50.2984,50.5582,270908.0
2017-07-21 11:30:00,60.31,60.54,60.23,60.36,217400.0,50.5582,50.751,50.4912,50.6002,217400.0
2017-07-21 12:00:00,60.38,60.48,60.24,60.33,109177.0,50.6169,50.7008,50.4996,50.575,109177.0
2017-07-21 12:30:00,60.31,60.49,60.25,60.3,151300.0,50.5582,50.7091,50.5079,50.5499,151300.0
2017-07-21 13:00:00,60.29,60.3,59.95,60.2,242792.0,50.5415,50.5499,50.2564,50.466,242792.0
2017-07-21 13:30:00,60.2,60.4,60.1,60.32,162504.0,50.466,50.6337,50.3822,50.5666,162504.0
2017-07-21 14:00:00,60.33,60.43,60.16,60.42,218221.0,50.575,50.6588,50.4325,50.6505,218221.0
2017-07-21 14:30:00,60.43,60.56,60.28,60.43,166295.0,50.6588,50.7678,50.5331,50.6588,166295.0
2017-07-21 15:00:00,60.42,60.56,60.24,60.3,206707.0,50.6505,50.7678,50.4996,50.5499,206707.0
2017-07-21 15:30:00,60.3,60.42,60.16,60.22,547869.0,50.5499,50.6505,50.4325,50.4828,547869.0
2017-07-24 09:30:00,60.2,60.57,59.81,60.1,273338.0,50.466,50.7762,50.1391,50.3822,273338.0
2017-07-24 10:00:00,60.08,60.12,59.86,59.98,164851.0,50.3654,50.399,50.181,50.2816,164851.0
2017-07-24 10:30:00,59.98,60.09,59.76,59.99,126728.0,50.2816,50.3738,50.0972,50.29,126728.0
2017-07-24 11:00:00,60.0,60.16,59.95,60.05,104526.0,50.2984,50.4325,50.2564,50.3403,104526.0
2017-07-24 11:30:00,60.05,60.27,60.04,60.2,116852.0,50.3403,50.5247,50.3319,50.466,116852.0
2017-07-24 12:00:00,60.2,60.29,60.06,60.27,110907.0,50.466,50.5415,50.3487,50.5247,110907.0
2017-07-24 12:30:00,60.26,60.33,60.21,60.24,241330.0,50.5163,50.575,50.4744,50.4996,241330.0
2017-07-24 13:00:00,60.24,60.28,60.14,60.26,113998.0,50.4996,50.5331,50.4157,50.5163,113998.0
2017-07-24 13:30:00,60.26,60.44,60.22,60.33,106854.0,50.5163,50.6672,50.4828,50.575,106854.0
2017-07-24 14:00:00,60.33,60.45,60.28,60.42,88866.0,50.575,50.6756,50.5331,50.6505,88866.0
2017-07-24 14:30:00,60.42,60.48,60.33,60.43,112590.0,50.6505,50.7008,50.575,50.6588,112590.0
2017-07-24 15:00:00,60.43,60.57,60.42,60.53,129219.0,50.6588,50.7762,50.6505,50.7427,129219.0
2017-07-24 15:30:00,60.53,60.63,60.45,60.55,412663.0,50.7427,50.8265,50.6756,50.7594,412663.0
2017-07-25 09:30:00,61.28,62.26,61.22,61.39,482790.0,51.3714,52.1929,51.3211,51.4636,482790.0
2017-07-25 10:00:00,61.4,61.48,60.9,61.31,231970.0,51.472,51.5391,51.0528,51.3965,231970.0
2017-07-25 10:30:00,61.31,61.63,61.11,61.31,201848.0,51.3965,51.6648,51.2289,51.3965,201848.0
2017-07-25 11:00:00,61.34,61.34,61.03,61.22,431992.0,51.4217,51.4217,51.1618,51.3211,431992.0
2017-07-25 11:30:00,61.22,61.77,61.22,61.72,202860.0,51.3211,51.7822,51.3211,51.7403,202860.0
2017-07-25 12:00:00,61.72,61.8,61.51,61.56,90892.0,51.7403,51.8073,51.5642,51.6061,90892.0
2017-07-25 12:30:00,61.59,61.73,61.54,61.56,74919.0,51.6313,51.7486,51.5894,51.6061,74919.0
2017-07-25 13:00:00,61.56,61.63,61.4,61.44,61810.0,51.6061,51.6648,51.472,51.5055,61810.0
2017-07-25 13:30:00,61.42,61.49,61.39,61.4,138422.0,51.4888,51.5474,51.4636,51.472,138422.0
2017-07-25 14:00:00,61.41,61.49,61.27,61.29,143455.0,51.4804,51.5474,51.363,51.3798,143455.0
2017-07-25 14:30:00,61.29,61.31,61.0,61.18,173328.0,51.3798,51.3965,51.1367,51.2876,173328.0
2017-07-25 15:00:00,61.19,61.2,60.83,60.92,139906.0,51.2959,51.3043,50.9942,51.0696,139906.0
2017-07-25 15:30:00,60.92,61.06,60.87,60.93,336456.0,51.0696,51.187,51.0277,51.078,336456.0
2017-07-26 09:30:00,61.05,61.28,59.29,59.42,814039.0,51.1786,51.3714,49.7032,49.8121,814039.0
2017-07-26 10:00:00,59.42,59.6,58.51,58.59,566759.0,49.8121,49.963,49.0493,49.1164,566759.0
2017-07-26 10:30:00,58.59,58.83,58.29,58.39,414047.0,49.1164,49.3175,48.8649,48.9487,414047.0
2017-07-26 11:00:00,58.36,58.7,58.29,58.55,230068.0,48.9235,49.2086,48.8649,49.0828,230068.0
2017-07-26 11:30:00,58.55,58.92,58.54,58.8,141695.0,49.0828,49.393,49.0744,49.2924,141695.0
2017-07-26 12:00:00,58.8,58.96,58.7,58.95,132604.0,49.2924,49.4265,49.2086,49.4181,132604.0
2017-07-26 12:30:00,58.96,59.01,58.87,58.92,112192.0,49.4265,49.4684,49.3511,49.393,112192.0
2017-07-26 13:00:00,58.88,58.95,58.47,58.52,174156.0,49.3595,49.4181,49.0158,49.0577,174156.0
2017-07-26 13:30:00,58.53,58.72,58.46,58.68,124199.0,49.0661,49.2253,49.0074,49.1918,124199.0
2017-07-26 14:00:00,58.7,58.85,58.63,58.71,143103.0,49.2086,49.3343,49.1499,49.2169,143103.0
2017-07-26 14:30:00,58.72,58.73,58.37,58.55,155366.0,49.2253,49.2337,48.9319,49.0828,155366.0
2017-07-26 15:00:00,58.54,58.58,58.21,58.24,244120.0,49.0744,49.108,48.7978,48.8229,244120.0
2017-07-26 15:30:00,58.23,58.27,58.01,58.09,633153.0,48.8146,48.8481,48.6301,48.6972,633153.0
2017-07-27 09:30:00,58.28,58.45,57.76,58.07,251697.0,48.8565,48.999,48.4206,48.6804,251697.0
2017-07-27 10:00:00,58.07,58.85,58.02,58.72,226868.0,48.6804,49.3343,48.6385,49.2253,226868.0
2017-07-27 10:30:00,58.73,58.92,58.67,58.89,196176.0,49.2337,49.393,49.1834,49.3678,196176.0
2017-07-27 11:00:00,58.89,59.07,58.75,58.82,175808.0,49.3678,49.5187,49.2505,49.3092,175808.0
2017-07-27 11:30:00,58.82,58.89,58.66,58.82,126006.0,49.3092,49.3678,49.175,49.3092,126006.0
2017-07-27 12:00:00,58.82,58.89,58.77,58.88,89872.0,49.3092,49.3678,49.2672,49.3595,89872.0
2017-07-27 12:30:00,58.89,58.9,58.45,58.48,131694.0,49.3678,49.3762,48.999,49.0241,131694.0
2017-07-27 13:00:00,58.48,58.59,58.14,58.29,123558.0,49.0241,49.1164,48.7391,48.8649,123558.0
2017-07-27 13:30:00,58.29,58.49,58.17,58.45,116791.0,48.8649,49.0325,48.7643,48.999,116791.0
2017-07-27 14:00:00,58.44,58.7,58.35,58.58,132191.0,48.9906,49.2086,48.9152,49.108,132191.0
2017-07-27 14:30:00,58.58,58.61,58.32,58.5,97183.0,49.108,49.1331,48.89,49.0409,97183.0
2017-07-27 15:00:00,58.49,58.63,58.44,58.59,134323.0,49.0325,49.1499,48.9906,49.1164,134323.0
2017-07-27 15:30:00,58.59,58.67,58.47,58.65,423383.0,49.1164,49.1834,49.0158,49.1667,423383.0
2017-07-28 09:30:00,58.28,58.29,57.24,57.48,320157.0,48.8565,48.8649,47.9846,48.1858,320157.0
2017-07-28 10:00:00,57.49,57.89,57.45,57.84,206639.0,48.1942,48.5295,48.1607,48.4876,206639.0
2017-07-28 10:30:00,57.85,57.98,57.58,57.73,240965.0,48.496,48.605,48.2697,48.3954,240965.0
2017-07-28 11:00:00,57.74,57.89,57.61,57.69,164929.0,48.4038,48.5295,48.2948,48.3619,164929.0
2017-07-28 11:30:00,57.7,57.8,57.51,57.56,161774.0,48.3703,48.4541,48.211,48.2529,161774.0
2017-07-28 12:00:00,57.56,57.58,57.06,57.21,263689.0,48.2529,48.2697,47.8337,47.9595,263689.0
2017-07-28 12:30:00,57.21,57.4,57.05,57.14,121238.0,47.9595,48.1188,47.8254,47.9008,121238.0
2017-07-28 13:00:00,57.14,57.29,57.06,57.21,108846.0,47.9008,48.0266,47.8337,47.9595,108846.0
2017-07-28 13:30:00,57.2,57.32,57.13,57.17,97212.0,47.9511,48.0517,47.8924,47.926,97212.0
2017-07-28 14:00:00,57.18,57.44,57.13,57.36,111892.0,47.9343,48.1523,47.8924,48.0852,111892.0
2017-07-28 14:30:00,57.36,57.46,57.31,57.34,107898.0,48.0852,48.1691,48.0433,48.0685,107898.0
2017-07-28 15:00:00,57.33,57.39,57.29,57.34,166357.0,48.0601,48.1104,48.0266,48.0685,166357.0
2017-07-28 15:30:00,57.34,57.58,57.33,57.45,379341.0,48.0685,48.2697,48.0601,48.1607,379341.0
2017-07-31 09:30:00,57.97,58.07,57.46,57.49,162344.0,48.5966,48.6804,48.1691,48.1942,162344.0
2017-07-31 10:00:00,57.46,57.6,57.32,57.56,95270.0,48.1691,48.2864,48.0517,48.2529,95270.0
2017-07-31 10:30:00,57.58,57.6,57.34,57.36,94494.0,48.2697,48.2864,48.0685,48.0852,94494.0
2017-07-31 11:00:00,57.35,57.36,57.21,57.26,95399.0,48.0769,48.0852,47.9595,48.0014,95399.0
2017-07-31 11:30:00,57.24,57.59,57.21,57.59,80582.0,47.9846,48.278,47.9595,48.278,80582.0
2017-07-31 12:00:00,57.55,57.56,57.38,57.4,67640.0,48.2445,48.2529,48.102,48.1188,67640.0
2017-07-31 12:30:00,57.41,57.56,57.4,57.54,86261.0,48.1272,48.2529,48.1188,48.2361,86261.0
2017-07-31 13:00:00,57.55,57.7,57.45,57.7,92122.0,48.2445,48.3703,48.1607,48.3703,92122.0
2017-07-31 13:30:00,57.71,57.86,57.62,57.64,109666.0,48.3786,48.5044,48.3032,48.32,109666.0
2017-07-31 14:00:00,57.62,57.8,57.59,57.74,102368.0,48.3032,48.4541,48.278,48.4038,102368.0
2017-07-31 14:30:00,57.75,57.79,57.44,57.51,143626.0,48.4122,48.4457,48.1523,48.211,143626.0
2017-07-31 15:00:00,57.52,57.63,57.48,57.61,162215.0,48.2194,48.3116,48.1858,48.2948,162215.0
2017-07-31 15:30:00,57.61,57.73,57.54,57.68,486351.0,48.2948,48.3954,48.2361,48.3535,486351.0
2017-08-01 09:30:00,57.87,57.95,57.27,57.34,183873.0,48.5128,48.5798,48.0098,48.0685,183873.0
2017-08-01 10:00:00,57.41,57.55,57.1,57.25,126375.0,48.1272,48.2445,47.8673,47.993,126375.0
2017-08-01 10:30:00,57.25,57.35,57.06,57.19,112144.0,47.993,48.0769,47.8337,47.9427,112144.0
2017-08-01 11:00:00,57.22,57.28,56.87,56.9,131203.0,47.9679,48.0182,47.6745,47.6996,131203.0
2017-08-01 11:30:00,56.9,57.24,56.76,57.21,105676.0,47.6996,47.9846,47.5823,47.9595,105676.0
2017-08-01 12:00:00,57.22,57.22,57.06,57.11,51043.0,47.9679,47.9679,47.8337,47.8757,51043.0
2017-08-01 12:30:00,57.14,57.17,57.08,57.1,67115.0,47.9008,47.926,47.8505,47.8673,67115.0
2017-08-01 13:00:00,57.09,57.37,57.08,57.25,70111.0,47.8589,48.0936,47.8505,47.993,70111.0
2017-08-01 13:30:00,57.25,57.34,57.24,57.31,66497.0,47.993,48.0685,47.9846,48.0433,66497.0
2017-08-01 14:00:00,57.31,57.34,57.2,57.24,59862.0,48.0433,48.0685,47.9511,47.9846,59862.0
2017-08-01 14:30:00,57.25,57.37,57.24,57.28,58126.0,47.993,48.0936,47.9846,48.0182,58126.0
2017-08-01 15:00:00,57.29,57.37,57.23,57.33,78537.0,48.0266,48.0936,47.9763,48.0601,78537.0
2017-08-01 15:30:00,57.33,57.38,57.11,57.13,310254.0,48.0601,48.102,47.8757,47.8924,310254.0
2017-08-02 09:30:00,56.87,57.01,56.0,56.68,314804.0,47.6745,47.7918,46.9451,47.5152,314804.0
2017-08-02 10:00:00,56.7,56.94,56.27,56.38,150826.0,47.532,47.7331,47.1715,47.2637,150826.0
2017-08-02 10:30:00,56.39,56.64,56.19,56.45,115672.0,47.2721,47.4817,47.1044,47.3224,115672.0
2017-08-02 11:00:00,56.45,56.66,56.44,56.64,133558.0,47.3224,47.4984,47.314,47.4817,133558.0
2017-08-02 11:30:00,56.65,56.7,56.36,56.45,101426.0,47.49,47.532,47.2469,47.3224,101426.0
2017-08-02 12:00:00,56.45,56.63,56.16,56.27,148392.0,47.3224,47.4733,47.0793,47.1715,148392.0
2017-08-02 12:30:00,56.27,56.51,56.27,56.41,189777.0,47.1715,47.3727,47.1715,47.2888,189777.0
2017-08-02 13:00:00,56.41,56.61,56.37,56.5,113225.0,47.2888,47.4565,47.2553,47.3643,113225.0
2017-08-02 13:30:00,56.52,56.65,56.36,56.5,88716.0,47.3811,47.49,47.2469,47.3643,88716.0
2017-08-02 14:00:00,56.5,56.63,56.44,56.58,98944.0,47.3643,47.4733,47.314,47.4314,98944.0
2017-08-02 14:30:00,56.58,56.81,56.55,56.78,87580.0,47.4314,47.6242,47.4062,47.599,87580.0
2017-08-02 15:00:00,56.78,56.83,56.71,56.75,148062.0,47.599,47.6409,47.5403,47.5739,148062.0
2017-08-02 15:30:00,56.76,56.88,56.71,56.87,343909.0,47.5823,47.6828,47.5403,47.6745,343909.0
2017-08-03 09:30:00,56.77,57.21,56.65,57.21,63861.0,47.5906,47.9595,47.49,47.9595,63861.0
2017-08-03 10:00:00,57.16,57.3,57.07,57.12,93248.0,47.9176,48.0349,47.8421,47.884,93248.0
2017-08-03 10:30:00,57.13,57.3,57.04,57.27,84413.0,47.8924,48.0349,47.817,48.0098,84413.0
2017-08-03 11:00:00,57.25,57.35,57.09,57.27,75919.0,47.993,48.0769,47.8589,48.0098,75919.0
2017-08-03 11:30:00,57.28,57.36,57.2,57.27,87164.0,48.0182,48.0852,47.9511,48.0098,87164.0
2017-08-03 12:00:00,57.27,57.32,57.2,57.27,69164.0,48.0098,48.0517,47.9511,48.0098,69164.0
2017-08-03 12:30:00,57.27,57.36,57.23,57.29,73818.0,48.0098,48.0852,47.9763,48.0266,73818.0
2017-08-03 13:00:00,57.29,57.35,57.22,57.28,54125.0,48.0266,48.0769,47.9679,48.0182,54125.0
2017-08-03 13:30:00,57.26,57.42,57.24,57.33,48159.0,48.0014,48.1355,47.9846,48.0601,48159.0
2017-08-03 14:00:00,57.32,57.32,57.2,57.21,57118.0,48.0517,48.0517,47.9511,47.9595,57118.0
2017-08-03 14:30:00,57.2,57.24,57.08,57.15,56885.0,47.9511,47.9846,47.8505,47.9092,56885.0
2017-08-03 15:00:00,57.15,57.2,57.08,57.13,94265.0,47.9092,47.9511,47.8505,47.8924,94265.0
2017-08-03 15:30:00,57.14,57.14,56.94,57.11,199400.0,47.9008,47.9008,47.7331,47.8757,199400.0
2017-08-04 09:30:00,57.46,57.54,56.95,56.95,64314.0,48.1691,48.2361,47.7415,47.7415,64314.0
2017-08-04 10:00:00,56.95,57.18,56.9,57.02,91326.0,47.7415,47.9343,47.6996,47.8002,91326.0
2017-08-04 10:30:00,56.99,57.27,56.98,57.27,51872.0,47.7751,48.0098,47.7667,48.0098,51872.0
2017-08-04 11:00:00,57.25,57.29,57.08,57.13,63309.0,47.993,48.0266,47.8505,47.8924,63309.0
2017-08-04 11:30:00,57.11,57.48,57.05,57.28,97014.0,47.8757,48.1858,47.8254,48.0182,97014.0
2017-08-04 12:00:00,57.28,57.39,57.11,57.34,103218.0,48.0182,48.1104,47.8757,48.0685,103218.0
2017-08-04 12:30:00,57.33,57.37,57.23,57.26,53459.0,48.0601,48.0936,47.9763,48.0014,53459.0
2017-08-04 13:00:00,57.24,57.33,57.24,57.27,33837.0,47.9846,48.0601,47.9846,48.0098,33837.0
2017-08-04 13:30:00,57.25,57.4,57.2,57.4,88771.0,47.993,48.1188,47.9511,48.1188,88771.0
2017-08-04 14:00:00,57.37,57.4,57.27,57.38,45966.0,48.0936,48.1188,48.0098,48.102,45966.0
2017-08-04 14:30:00,57.36,57.48,57.3,57.43,46880.0,48.0852,48.1858,48.0349,48.1439,46880.0
2017-08-04 15:00:00,57.43,57.45,57.33,57.35,62478.0,48.1439,48.1607,48.0601,48.0769,62478.0
2017-08-04 15:30:00,57.36,57.48,57.35,57.45,175807.0,48.0852,48.1858,48.0769,48.1607,175807.0
2017-08-07 09:30:00,57.96,58.13,57.37,57.62,174715.0,48.5882,48.7307,48.0936,48.3032,174715.0
2017-08-07 10:00:00,57.6,57.69,57.51,57.56,117398.0,48.2864,48.3619,48.211,48.2529,117398.0
2017-08-07 10:30:00,57.56,57.68,57.45,57.65,80975.0,48.2529,48.3535,48.1607,48.3283,80975.0
2017-08-07 11:00:00,57.67,57.7,57.56,57.6,63417.0,48.3451,48.3703,48.2529,48.2864,63417.0
2017-08-07 11:30:00,57.61,57.83,57.61,57.66,71379.0,48.2948,48.4792,48.2948,48.3367,71379.0
2017-08-07 12:00:00,57.66,57.8,57.62,57.75,56312.0,48.3367,48.4541,48.3032,48.4122,56312.0
2017-08-07 12:30:00,57.77,57.96,57.77,57.94,102863.0,48.4289,48.5882,48.4289,48.5715,102863.0
2017-08-07 13:00:00,57.94,57.94,57.61,57.62,97370.0,48.5715,48.5715,48.2948,48.3032,97370.0
2017-08-07 13:30:00,57.64,57.75,57.6,57.67,76532.0,48.32,48.4122,48.2864,48.3451,76532.0
2017-08-07 14:00:00,57.67,57.73,57.65,57.67,48190.0,48.3451,48.3954,48.3283,48.3451,48190.0
2017-08-07 14:30:00,57.68,57.73,57.66,57.69,41458.0,48.3535,48.3954,48.3367,48.3619,41458.0
2017-08-07 15:00:00,57.68,57.74,57.65,57.7,83269.0,48.3535,48.4038,48.3283,48.3703,83269.0
2017-08-07 15:30:00,57.69,58.0,57.64,57.86,539682.0,48.3619,48.6218,48.32,48.5044,539682.0
2017-08-08 09:30:00,57.75,57.75,56.86,57.15,147499.0,48.4122,48.4122,47.6661,47.9092,147499.0
2017-08-08 10:00:00,57.17,57.42,57.16,57.18,107493.0,47.926,48.1355,47.9176,47.9343,107493.0
2017-08-08 10:30:00,57.2,57.77,57.12,57.73,191158.0,47.9511,48.4289,47.884,48.3954,191158.0
2017-08-08 11:00:00,57.73,57.91,57.7,57.74,67296.0,48.3954,48.5463,48.3703,48.4038,67296.0
2017-08-08 11:30:00,57.77,58.06,57.71,58.05,104654.0,48.4289,48.6721,48.3786,48.6637,104654.0
2017-08-08 12:00:00,58.05,58.07,57.94,57.95,52570.0,48.6637,48.6804,48.5715,48.5798,52570.0
2017-08-08 12:30:00,57.94,58.01,57.79,57.83,49437.0,48.5715,48.6301,48.4457,48.4792,49437.0
2017-08-08 13:00:00,57.85,58.01,57.77,57.77,119239.0,48.496,48.6301,48.4289,48.4289,119239.0
2017-08-08 13:30:00,57.78,57.92,57.71,57.87,64991.0,48.4373,48.5547,48.3786,48.5128,64991.0
2017-08-08 14:00:00,57.86,57.86,57.71,57.79,108284.0,48.5044,48.5044,48.3786,48.4457,108284.0
2017-08-08 14:30:00,57.8,57.92,57.78,57.78,74456.0,48.4541,48.5547,48.4373,48.4373,74456.0
2017-08-08 15:00:00,57.8,57.87,57.52,57.59,128463.0,48.4541,48.5128,48.2194,48.278,128463.0
2017-08-08 15:30:00,57.59,57.63,57.44,57.56,233827.0,48.278,48.3116,48.1523,48.2529,233827.0
2017-08-09 09:30:00,57.41,57.48,57.01,57.16,157864.0,48.1272,48.1858,47.7918,47.9176,157864.0
2017-08-09 10:00:00,57.14,57.14,56.75,56.97,183348.0,47.9008,47.9008,47.5739,47.7583,183348.0
2017-08-09 10:30:00,56.95,57.05,56.77,56.77,115722.0,47.7415,47.8254,47.5906,47.5906,115722.0
2017-08-09 11:00:00,56.78,57.12,56.74,56.88,124795.0,47.599,47.884,47.5655,47.6828,124795.0
2017-08-09 11:30:00,56.86,57.01,56.83,56.98,63512.0,47.6661,47.7918,47.6409,47.7667,63512.0
2017-08-09 12:00:00,56.94,57.07,56.82,56.99,96771.0,47.7331,47.8421,47.6326,47.7751,96771.0
2017-08-09 12:30:00,56.99,57.04,56.91,57.0,133440.0,47.7751,47.817,47.708,47.7834,133440.0
2017-08-09 13:00:00,56.98,57.16,56.93,57.16,62819.0,47.7667,47.9176,47.7248,47.9176,62819.0
2017-08-09 13:30:00,57.16,57.26,57.13,57.21,61908.0,47.9176,48.0014,47.8924,47.9595,61908.0
2017-08-09 14:00:00,57.21,57.24,57.0,57.05,64811.0,47.9595,47.9846,47.7834,47.8254,64811.0
2017-08-09 14:30:00,57.03,57.06,56.99,57.04,84435.0,47.8086,47.8337,47.7751,47.817,84435.0
2017-08-09 15:00:00,57.04,57.15,56.99,57.14,138886.0,47.817,47.9092,47.7751,47.9008,138886.0
2017-08-09 15:30:00,57.13,57.16,57.07,57.14,234715.0,47.8924,47.9176,47.8421,47.9008,234715.0
2017-08-10 09:30:00,56.51,57.29,56.3,57.05,140818.0,47.3727,48.0266,47.1966,47.8254,140818.0
2017-08-10 10:00:00,57.05,57.18,56.64,57.06,172040.0,47.8254,47.9343,47.4817,47.8337,172040.0
2017-08-10 10:30:00,57.08,57.25,56.99,57.19,128169.0,47.8505,47.993,47.7751,47.9427,128169.0
2017-08-10 11:00:00,57.16,57.22,57.1,57.2,94463.0,47.9176,47.9679,47.8673,47.9511,94463.0
2017-08-10 11:30:00,57.18,57.19,56.92,57.03,51592.0,47.9343,47.9427,47.7164,47.8086,51592.0
2017-08-10 12:00:00,57.01,57.08,56.8,56.81,40148.0,47.7918,47.8505,47.6158,47.6242,40148.0
2017-08-10 12:30:00,56.8,56.82,56.63,56.81,70615.0,47.6158,47.6326,47.4733,47.6242,70615.0
2017-08-10 13:00:00,56.8,56.95,56.79,56.92,44765.0,47.6158,47.7415,47.6074,47.7164,44765.0
2017-08-10 13:30:00,56.94,56.94,56.76,56.84,51392.0,47.7331,47.7331,47.5823,47.6493,51392.0
2017-08-10 14:00:00,56.84,57.06,56.76,56.97,61807.0,47.6493,47.8337,47.5823,47.7583,61807.0
2017-08-10 14:30:00,56.97,57.09,56.83,56.87,78838.0,47.7583,47.8589,47.6409,47.6745,78838.0
2017-08-10 15:00:00,56.89,56.95,56.65,56.74,195069.0,47.6912,47.7415,47.49,47.5655,195069.0
2017-08-10 15:30:00,56.75,56.76,56.43,56.54,321653.0,47.5739,47.5823,47.3056,47.3978,321653.0
2017-08-11 09:30:00,56.22,56.65,55.72,55.76,189929.0,47.1296,47.49,46.7104,46.7439,189929.0
2017-08-11 10:00:00,55.76,56.16,55.66,55.94,114537.0,46.7439,47.0793,46.6601,46.8948,114537.0
2017-08-11 10:30:00,55.96,56.0,55.89,55.95,58662.0,46.9116,46.9451,46.8529,46.9032,58662.0
2017-08-11 11:00:00,55.93,56.13,55.83,55.83,72413.0,46.8865,47.0541,46.8026,46.8026,72413.0
2017-08-11 11:30:00,55.86,56.02,55.83,55.87,49637.0,46.8278,46.9619,46.8026,46.8362,49637.0
2017-08-11 12:00:00,55.88,56.0,55.85,55.92,57661.0,46.8445,46.9451,46.8194,46.8781,57661.0
2017-08-11 12:30:00,55.93,55.93,55.58,55.59,162492.0,46.8865,46.8865,46.5931,46.6014,162492.0
2017-08-11 13:00:00,55.58,55.77,55.51,55.66,158718.0,46.5931,46.7523,46.5344,46.6601,158718.0
2017-08-11 13:30:00,55.67,55.7,55.49,55.53,102542.0,46.6685,46.6936,46.5176,46.5511,102542.0
2017-08-11 14:00:00,55.52,55.67,55.44,55.48,117192.0,46.5428,46.6685,46.4757,46.5092,117192.0
2017-08-11 14:30:00,55.48,55.59,55.41,55.51,104101.0,46.5092,46.6014,46.4505,46.5344,104101.0
2017-08-11 15:00:00,55.51,55.59,55.3,55.45,189540.0,46.5344,46.6014,46.3583,46.4841,189540.0
2017-08-11 15:30:00,55.45,55.57,55.34,55.37,363444.0,46.4841,46.5847,46.3919,46.417,363444.0
2017-08-14 09:30:00,55.61,56.0,55.46,55.81,196305.0,46.6182,46.9451,46.4925,46.7859,196305.0
2017-08-14 10:00:00,55.82,55.83,55.51,55.53,141302.0,46.7942,46.8026,46.5344,46.5511,141302.0
2017-08-14 10:30:00,55.53,55.84,55.48,55.7,132819.0,46.5511,46.811,46.5092,46.6936,132819.0
2017-08-14 11:00:00,55.7,55.74,55.49,55.55,138142.0,46.6936,46.7272,46.5176,46.5679,138142.0
2017-08-14 11:30:00,55.56,55.63,55.49,55.53,163702.0,46.5763,46.635,46.5176,46.5511,163702.0
2017-08-14 12:00:00,55.54,55.66,55.49,55.51,125354.0,46.5595,46.6601,46.5176,46.5344,125354.0
2017-08-14 12:30:00,55.52,55.59,55.45,55.5,82023.0,46.5428,46.6014,46.4841,46.526,82023.0
2017-08-14 13:00:00,55.5,55.52,55.41,55.42,64779.0,46.526,46.5428,46.4505,46.4589,64779.0
2017-08-14 13:30:00,55.42,55.54,55.37,55.54,68586.0,46.4589,46.5595,46.417,46.5595,68586.0
2017-08-14 14:00:00,55.55,55.9,55.55,55.75,142599.0,46.5679,46.8613,46.5679,46.7356,142599.0
2017-08-14 14:30:00,55.75,55.8,55.67,55.72,102509.0,46.7356,46.7775,46.6685,46.7104,102509.0
2017-08-14 15:00:00,55.72,55.81,55.68,55.76,125167.0,46.7104,46.7859,46.6769,46.7439,125167.0
2017-08-14 15:30:00,55.76,55.76,55.29,55.72,437418.0,46.7439,46.7439,46.3499,46.7104,437418.0
2017-08-15 09:30:00,55.81,56.23,55.62,56.1,112178.0,46.7859,47.138,46.6266,47.029,112178.0
2017-08-15 10:00:00,56.11,56.12,55.67,55.67,80432.0,47.0374,47.0457,46.6685,46.6685,80432.0
2017-08-15 10:30:00,55.65,55.79,55.62,55.7,69945.0,46.6517,46.7691,46.6266,46.6936,69945.0
2017-08-15 11:00:00,55.71,55.73,55.6,55.67,43968.0,46.702,46.7188,46.6098,46.6685,43968.0
2017-08-15 11:30:00,55.65,55.7,55.56,55.56,34300.0,46.6517,46.6936,46.5763,46.5763,34300.0
2017-08-15 12:00:00,55.56,55.68,55.54,55.55,28922.0,46.5763,46.6769,46.5595,46.5679,28922.0
2017-08-15 12:30:00,55.55,55.66,55.41,55.5,155331.0,46.5679,46.6601,46.4505,46.526,155331.0
2017-08-15 13:00:00,55.49,55.56,55.39,55.44,54639.0,46.5176,46.5763,46.4338,46.4757,54639.0
2017-08-15 13:30:00,55.43,55.5,55.39,55.4,51775.0,46.4673,46.526,46.4338,46.4422,51775.0
2017-08-15 14:00:00,55.39,55.48,55.38,55.46,49950.0,46.4338,46.5092,46.4254,46.4925,49950.0
2017-08-15 14:30:00,55.47,55.5,55.41,55.46,46903.0,46.5008,46.526,46.4505,46.4925,46903.0
2017-08-15 15:00:00,55.45,55.58,55.43,55.56,71984.0,46.4841,46.5931,46.4673,46.5763,71984.0
2017-08-15 15:30:00,55.56,55.63,55.52,55.57,236986.0,46.5763,46.635,46.5428,46.5847,236986.0
2017-08-16 09:30:00,55.91,56.57,55.83,56.36,249719.0,46.8697,47.423,46.8026,47.2469,249719.0
2017-08-16 10:00:00,56.31,56.63,56.2,56.55,138634.0,47.205,47.4733,47.1128,47.4062,138634.0
2017-08-16 10:30:00,56.55,56.63,56.34,56.56,114559.0,47.4062,47.4733,47.2302,47.4146,114559.0
2017-08-16 11:00:00,56.55,56.64,56.38,56.43,104131.0,47.4062,47.4817,47.2637,47.3056,104131.0
2017-08-16 11:30:00,56.45,56.66,56.45,56.57,71377.0,47.3224,47.4984,47.3224,47.423,71377.0
2017-08-16 12:00:00,56.56,56.67,56.51,56.61,148701.0,47.4146,47.5068,47.3727,47.4565,148701.0
2017-08-16 12:30:00,56.6,56.86,56.59,56.82,163990.0,47.4481,47.6661,47.4397,47.6326,163990.0
2017-08-16 13:00:00,56.81,56.85,56.39,56.43,163270.0,47.6242,47.6577,47.2721,47.3056,163270.0
2017-08-16 13:30:00,56.42,56.5,56.3,56.48,90661.0,47.2972,47.3643,47.1966,47.3475,90661.0
2017-08-16 14:00:00,56.45,56.54,56.34,56.44,118740.0,47.3224,47.3978,47.2302,47.314,118740.0
2017-08-16 14:30:00,56.42,56.64,56.39,56.55,98464.0,47.2972,47.4817,47.2721,47.4062,98464.0
2017-08-16 15:00:00,56.56,56.64,56.43,56.55,128604.0,47.4146,47.4817,47.3056,47.4062,128604.0
2017-08-16 15:30:00,56.55,56.75,56.54,56.72,413722.0,47.4062,47.5739,47.3978,47.5487,413722.0
2017-08-17 09:30:00,56.0,56.06,55.01,55.33,316698.0,46.9451,46.9954,46.1152,46.3835,316698.0
2017-08-17 10:00:00,55.27,55.46,54.8,54.87,212827.0,46.3332,46.4925,45.9392,45.9979,212827.0
2017-08-17 10:30:00,54.89,55.34,54.89,55.24,128283.0,46.0146,46.3919,46.0146,46.308,128283.0
2017-08-17 11:00:00,55.25,55.38,55.19,55.31,69572.0,46.3164,46.4254,46.2661,46.3667,69572.0
2017-08-17 11:30:00,55.31,55.47,55.17,55.19,115132.0,46.3667,46.5008,46.2493,46.2661,115132.0
2017-08-17 12:00:00,55.19,55.25,54.88,54.9,69983.0,46.2661,46.3164,46.0062,46.023,69983.0
2017-08-17 12:30:00,54.93,54.95,54.71,54.74,83283.0,46.0482,46.0649,45.8637,45.8889,83283.0
2017-08-17 13:00:00,54.74,54.83,54.62,54.8,81331.0,45.8889,45.9643,45.7883,45.9392,81331.0
2017-08-17 13:30:00,54.81,54.89,54.73,54.85,81093.0,45.9476,46.0146,45.8805,45.9811,81093.0
2017-08-17 14:00:00,54.86,54.88,54.74,54.82,155926.0,45.9895,46.0062,45.8889,45.9559,155926.0
2017-08-17 14:30:00,54.82,54.83,54.73,54.77,120879.0,45.9559,45.9643,45.8805,45.914,120879.0
2017-08-17 15:00:00,54.78,54.78,54.58,54.62,191412.0,45.9224,45.9224,45.7547,45.7883,191412.0
2017-08-17 15:30:00,54.62,54.71,54.34,54.37,536310.0,45.7883,45.8637,45.5536,45.5787,536310.0
2017-08-18 09:30:00,54.33,54.49,54.06,54.3,251655.0,45.5452,45.6793,45.3188,45.52,251655.0
2017-08-18 10:00:00,54.3,54.51,54.1,54.36,264936.0,45.52,45.6961,45.3524,45.5703,264936.0
2017-08-18 10:30:00,54.35,54.35,54.06,54.06,201784.0,45.5619,45.5619,45.3188,45.3188,201784.0
2017-08-18 11:00:00,54.07,54.44,54.07,54.42,116854.0,45.3272,45.6374,45.3272,45.6206,116854.0
2017-08-18 11:30:00,54.42,54.58,54.35,54.54,125684.0,45.6206,45.7547,45.5619,45.7212,125684.0
2017-08-18 12:00:00,54.55,54.63,54.21,54.33,139630.0,45.7296,45.7967,45.4446,45.5452,139630.0
2017-08-18 12:30:00,54.33,54.44,54.23,54.26,86750.0,45.5452,45.6374,45.4613,45.4865,86750.0
2017-08-18 13:00:00,54.26,54.28,54.13,54.16,71018.0,45.4865,45.5033,45.3775,45.4027,71018.0
2017-08-18 13:30:00,54.17,54.2,54.02,54.04,98976.0,45.411,45.4362,45.2853,45.3021,98976.0
2017-08-18 14:00:00,54.05,54.24,54.04,54.2,64505.0,45.3104,45.4697,45.3021,45.4362,64505.0
2017-08-18 14:30:00,54.2,54.24,54.08,54.13,64917.0,45.4362,45.4697,45.3356,45.3775,64917.0
2017-08-18 15:00:00,54.14,54.23,54.07,54.18,89509.0,45.3859,45.4613,45.3272,45.4194,89509.0
2017-08-18 15:30:00,54.18,54.26,54.1,54.11,285178.0,45.4194,45.4865,45.3524,45.3607,285178.0
2017-08-21 09:30:00,54.29,54.47,53.93,53.96,144638.0,45.5116,45.6625,45.2098,45.235,144638.0
2017-08-21 10:00:00,53.96,54.19,53.92,54.04,93606.0,45.235,45.4278,45.2015,45.3021,93606.0
2017-08-21 10:30:00,54.03,54.15,54.01,54.1,42573.0,45.2937,45.3943,45.2769,45.3524,42573.0
2017-08-21 11:00:00,54.13,54.13,53.92,53.94,78711.0,45.3775,45.3775,45.2015,45.2182,78711.0
2017-08-21 11:30:00,53.92,54.25,53.92,54.17,40821.0,45.2015,45.4781,45.2015,45.411,40821.0
2017-08-21 12:00:00,54.15,54.24,54.1,54.24,47151.0,45.3943,45.4697,45.3524,45.4697,47151.0
2017-08-21 12:30:00,54.24,54.25,54.06,54.07,40869.0,45.4697,45.4781,45.3188,45.3272,40869.0
2017-08-21 13:00:00,54.06,54.15,53.99,54.0,36121.0,45.3188,45.3943,45.2601,45.2685,36121.0
2017-08-21 13:30:00,53.99,54.01,53.77,53.8,55439.0,45.2601,45.2769,45.0757,45.1009,55439.0
2017-08-21 14:00:00,53.81,53.82,53.68,53.72,127359.0,45.1092,45.1176,45.0003,45.0338,127359.0
2017-08-21 14:30:00,53.74,53.82,53.6,53.73,98135.0,45.0506,45.1176,44.9332,45.0422,98135.0
2017-08-21 15:00:00,53.73,53.79,53.66,53.77,89678.0,45.0422,45.0925,44.9835,45.0757,89678.0
2017-08-21 15:30:00,53.78,53.81,53.69,53.72,181967.0,45.0841,45.1092,45.0087,45.0338,181967.0
2017-08-22 09:30:00,54.09,54.09,53.7,53.92,105909.0,45.344,45.344,45.017,45.2015,105909.0
2017-08-22 10:00:00,53.94,54.19,53.94,53.95,62790.0,45.2182,45.4278,45.2182,45.2266,62790.0
2017-08-22 10:30:00,53.96,54.25,53.94,54.23,105563.0,45.235,45.4781,45.2182,45.4613,105563.0
2017-08-22 11:00:00,54.22,54.23,54.1,54.22,73896.0,45.453,45.4613,45.3524,45.453,73896.0
2017-08-22 11:30:00,54.22,54.47,54.21,54.43,85689.0,45.453,45.6625,45.4446,45.629,85689.0
2017-08-22 12:00:00,54.44,54.53,54.37,54.44,76394.0,45.6374,45.7128,45.5787,45.6374,76394.0
2017-08-22 12:30:00,54.45,54.54,54.37,54.48,46853.0,45.6458,45.7212,45.5787,45.6709,46853.0
2017-08-22 13:00:00,54.47,54.6,54.45,54.58,44631.0,45.6625,45.7715,45.6458,45.7547,44631.0
2017-08-22 13:30:00,54.58,54.62,54.49,54.59,63413.0,45.7547,45.7883,45.6793,45.7631,63413.0
2017-08-22 14:00:00,54.59,54.65,54.54,54.57,64191.0,45.7631,45.8134,45.7212,45.7464,64191.0
2017-08-22 14:30:00,54.58,54.59,54.45,54.54,62658.0,45.7547,45.7631,45.6458,45.7212,62658.0
2017-08-22 15:00:00,54.53,54.67,54.49,54.58,88913.0,45.7128,45.8302,45.6793,45.7547,88913.0
2017-08-22 15:30:00,54.6,54.67,54.54,54.65,364228.0,45.7715,45.8302,45.7212,45.8134,364228.0
2017-08-23 09:30:00,54.27,55.0,54.12,55.0,137370.0,45.4949,46.1068,45.3691,46.1068,137370.0
2017-08-23 10:00:00,55.0,55.2,54.93,55.07,128043.0,46.1068,46.2745,46.0482,46.1655,128043.0
2017-08-23 10:30:00,55.09,55.14,54.88,55.05,84635.0,46.1823,46.2242,46.0062,46.1487,84635.0
2017-08-23 11:00:00,55.05,55.08,54.73,54.88,133996.0,46.1487,46.1739,45.8805,46.0062,133996.0
2017-08-23 11:30:00,54.87,55.08,54.85,54.94,58623.0,45.9979,46.1739,45.9811,46.0565,58623.0
2017-08-23 12:00:00,54.93,55.06,54.92,55.02,53446.0,46.0482,46.1571,46.0398,46.1236,53446.0
2017-08-23 12:30:00,55.03,55.03,54.9,54.94,34629.0,46.132,46.132,46.023,46.0565,34629.0
2017-08-23 13:00:00,54.95,55.0,54.84,54.94,56993.0,46.0649,46.1068,45.9727,46.0565,56993.0
2017-08-23 13:30:00,54.97,55.01,54.92,54.99,34743.0,46.0817,46.1152,46.0398,46.0985,34743.0
2017-08-23 14:00:00,54.99,55.11,54.96,55.02,57188.0,46.0985,46.199,46.0733,46.1236,57188.0
2017-08-23 14:30:00,55.02,55.1,55.01,55.04,32940.0,46.1236,46.1907,46.1152,46.1404,32940.0
2017-08-23 15:00:00,55.04,55.05,54.91,54.99,59794.0,46.1404,46.1487,46.0314,46.0985,59794.0
2017-08-23 15:30:00,54.99,55.03,54.89,54.92,194843.0,46.0985,46.132,46.0146,46.0398,194843.0
2017-08-24 09:30:00,54.97,54.97,54.36,54.41,70353.0,46.0817,46.0817,45.5703,45.6122,70353.0
2017-08-24 10:00:00,54.4,54.89,54.3,54.87,122827.0,45.6039,46.0146,45.52,45.9979,122827.0
2017-08-24 10:30:00,54.89,55.19,54.82,54.9,123624.0,46.0146,46.2661,45.9559,46.023,123624.0
2017-08-24 11:00:00,54.93,55.0,54.68,54.76,71392.0,46.0482,46.1068,45.8386,45.9056,71392.0
2017-08-24 11:30:00,54.75,55.02,54.67,55.01,43034.0,45.8973,46.1236,45.8302,46.1152,43034.0
2017-08-24 12:00:00,55.01,55.03,54.88,54.9,33218.0,46.1152,46.132,46.0062,46.023,33218.0
2017-08-24 12:30:00,54.9,54.91,54.82,54.82,31237.0,46.023,46.0314,45.9559,45.9559,31237.0
2017-08-24 13:00:00,54.81,54.9,54.81,54.83,36124.0,45.9476,46.023,45.9476,45.9643,36124.0
2017-08-24 13:30:00,54.82,54.91,54.76,54.82,39205.0,45.9559,46.0314,45.9056,45.9559,39205.0
2017-08-24 14:00:00,54.82,55.02,54.8,55.02,61445.0,45.9559,46.1236,45.9392,46.1236,61445.0
2017-08-24 14:30:00,55.01,55.03,54.91,55.01,78959.0,46.1152,46.132,46.0314,46.1152,78959.0
2017-08-24 15:00:00,55.01,55.01,54.91,54.92,135687.0,46.1152,46.1152,46.0314,46.0398,135687.0
2017-08-24 15:30:00,54.92,54.93,54.55,54.6,271831.0,46.0398,46.0482,45.7296,45.7715,271831.0
2017-08-25 09:30:00,54.94,55.0,54.1,54.12,163632.0,46.0565,46.1068,45.3524,45.3691,163632.0
2017-08-25 10:00:00,54.12,54.58,54.08,54.33,103516.0,45.3691,45.7547,45.3356,45.5452,103516.0
2017-08-25 10:30:00,54.34,54.42,54.2,54.38,143588.0,45.5536,45.6206,45.4362,45.5871,143588.0
2017-08-25 11:00:00,54.36,54.62,54.3,54.59,73520.0,45.5703,45.7883,45.52,45.7631,73520.0
2017-08-25 11:30:00,54.59,54.75,54.53,54.62,65192.0,45.7631,45.8973,45.7128,45.7883,65192.0
2017-08-25 12:00:00,54.61,54.64,54.55,54.6,52140.0,45.7799,45.805,45.7296,45.7715,52140.0
2017-08-25 12:30:00,54.58,54.71,54.48,54.66,72143.0,45.7547,45.8637,45.6709,45.8218,72143.0
2017-08-25 13:00:00,54.68,54.78,54.67,54.69,35432.0,45.8386,45.9224,45.8302,45.847,35432.0
2017-08-25 13:30:00,54.7,54.79,54.68,54.77,69711.0,45.8553,45.9308,45.8386,45.914,69711.0
2017-08-25 14:00:00,54.79,54.93,54.75,54.88,50372.0,45.9308,46.0482,45.8973,46.0062,50372.0
2017-08-25 14:30:00,54.9,54.96,54.83,54.86,34372.0,46.023,46.0733,45.9643,45.9895,34372.0
2017-08-25 15:00:00,54.86,54.96,54.83,54.86,57681.0,45.9895,46.0733,45.9643,45.9895,57681.0
2017-08-25 15:30:00,54.86,54.9,54.7,54.74,181266.0,45.9895,46.023,45.8553,45.8889,181266.0
2017-08-28 09:30:00,54.91,54.94,54.28,54.32,155222.0,46.0314,46.0565,45.5033,45.5368,155222.0
2017-08-28 10:00:00,54.3,54.35,54.09,54.11,170267.0,45.52,45.5619,45.344,45.3607,170267.0
2017-08-28 10:30:00,54.13,54.55,54.02,54.54,179770.0,45.3775,45.7296,45.2853,45.7212,179770.0
2017-08-28 11:00:00,54.56,54.69,54.42,54.5,110304.0,45.738,45.847,45.6206,45.6877,110304.0
2017-08-28 11:30:00,54.49,54.63,54.41,54.58,89249.0,45.6793,45.7967,45.6122,45.7547,89249.0
2017-08-28 12:00:00,54.58,54.61,54.44,54.52,94669.0,45.7547,45.7799,45.6374,45.7044,94669.0
2017-08-28 12:30:00,54.5,54.5,54.42,54.5,40502.0,45.6877,45.6877,45.6206,45.6877,40502.0
2017-08-28 13:00:00,54.5,54.54,54.46,54.49,95873.0,45.6877,45.7212,45.6541,45.6793,95873.0
2017-08-28 13:30:00,54.5,54.62,54.42,54.6,82035.0,45.6877,45.7883,45.6206,45.7715,82035.0
2017-08-28 14:00:00,54.6,54.68,54.52,54.53,59497.0,45.7715,45.8386,45.7044,45.7128,59497.0
2017-08-28 14:30:00,54.53,54.61,54.53,54.57,68348.0,45.7128,45.7799,45.7128,45.7464,68348.0
2017-08-28 15:00:00,54.57,54.59,54.53,54.57,60735.0,45.7464,45.7631,45.7128,45.7464,60735.0
2017-08-28 15:30:00,54.58,54.59,54.48,54.57,164484.0,45.7547,45.7631,45.6709,45.7464,164484.0
2017-08-29 09:30:00,54.27,54.48,53.85,54.36,133222.0,45.4949,45.6709,45.1428,45.5703,133222.0
2017-08-29 10:00:00,54.37,54.37,54.04,54.06,93785.0,45.5787,45.5787,45.3021,45.3188,93785.0
2017-08-29 10:30:00,54.07,54.22,54.0,54.18,87354.0,45.3272,45.453,45.2685,45.4194,87354.0
2017-08-29 11:00:00,54.19,54.22,54.0,54.12,52297.0,45.4278,45.453,45.2685,45.3691,52297.0
2017-08-29 11:30:00,54.12,54.44,54.1,54.33,58149.0,45.3691,45.6374,45.3524,45.5452,58149.0
2017-08-29 12:00:00,54.32,54.46,54.29,54.45,46060.0,45.5368,45.6541,45.5116,45.6458,46060.0
2017-08-29 12:30:00,54.43,54.85,54.43,54.83,72781.0,45.629,45.9811,45.629,45.9643,72781.0
2017-08-29 13:00:00,54.83,55.14,54.79,55.13,202006.0,45.9643,46.2242,45.9308,46.2158,202006.0
2017-08-29 13:30:00,55.11,55.47,55.1,55.25,152306.0,46.199,46.5008,46.1907,46.3164,152306.0
2017-08-29 14:00:00,55.25,55.29,55.02,55.19,118267.0,46.3164,46.3499,46.1236,46.2661,118267.0
2017-08-29 14:30:00,55.19,55.31,55.12,55.3,100494.0,46.2661,46.3667,46.2074,46.3583,100494.0
2017-08-29 15:00:00,55.28,55.31,55.11,55.17,98693.0,46.3416,46.3667,46.199,46.2493,98693.0
2017-08-29 15:30:00,55.16,55.18,54.84,54.93,325419.0,46.241,46.2577,45.9727,46.0482,325419.0
2017-08-30 09:30:00,54.93,55.69,54.63,55.66,119055.0,46.0482,46.6853,45.7967,46.6601,119055.0
2017-08-30 10:00:00,55.68,55.71,55.44,55.51,146960.0,46.6769,46.702,46.4757,46.5344,146960.0
2017-08-30 10:30:00,55.52,55.56,55.25,55.46,70104.0,46.5428,46.5763,46.3164,46.4925,70104.0
2017-08-30 11:00:00,55.46,55.6,55.39,55.57,95712.0,46.4925,46.6098,46.4338,46.5847,95712.0
2017-08-30 11:30:00,55.6,55.81,55.54,55.79,96741.0,46.6098,46.7859,46.5595,46.7691,96741.0
2017-08-30 12:00:00,55.82,55.96,55.78,55.87,112256.0,46.7942,46.9116,46.7607,46.8362,112256.0
2017-08-30 12:30:00,55.87,55.89,55.6,55.62,106719.0,46.8362,46.8529,46.6098,46.6266,106719.0
2017-08-30 13:00:00,55.64,55.81,55.62,55.78,50785.0,46.6433,46.7859,46.6266,46.7607,50785.0
2017-08-30 13:30:00,55.78,55.83,55.67,55.73,38493.0,46.7607,46.8026,46.6685,46.7188,38493.0
2017-08-30 14:00:00,55.72,55.8,55.7,55.76,33785.0,46.7104,46.7775,46.6936,46.7439,33785.0
2017-08-30 14:30:00,55.76,55.79,55.62,55.75,55659.0,46.7439,46.7691,46.6266,46.7356,55659.0
2017-08-30 15:00:00,55.75,55.76,55.67,55.72,50215.0,46.7356,46.7439,46.6685,46.7104,50215.0
2017-08-30 15:30:00,55.72,55.74,55.56,55.68,232366.0,46.7104,46.7272,46.5763,46.6769,232366.0
2017-08-31 09:30:00,56.1,56.25,55.24,55.25,140770.0,47.029,47.1547,46.308,46.3164,140770.0
2017-08-31 10:00:00,55.25,55.45,55.11,55.12,131869.0,46.3164,46.4841,46.199,46.2074,131869.0
2017-08-31 10:30:00,55.13,55.33,55.06,55.25,85198.0,46.2158,46.3835,46.1571,46.3164,85198.0
2017-08-31 11:00:00,55.25,55.26,55.1,55.18,44109.0,46.3164,46.3248,46.1907,46.2577,44109.0
2017-08-31 11:30:00,55.19,55.4,55.16,55.32,55376.0,46.2661,46.4422,46.241,46.3751,55376.0
2017-08-31 12:00:00,55.32,55.48,55.32,55.43,69415.0,46.3751,46.5092,46.3751,46.4673,69415.0
2017-08-31 12:30:00,55.43,55.47,55.3,55.32,74050.0,46.4673,46.5008,46.3583,46.3751,74050.0
2017-08-31 13:00:00,55.32,55.34,55.11,55.15,42377.0,46.3751,46.3919,46.199,46.2326,42377.0
2017-08-31 13:30:00,55.14,55.19,55.12,55.15,37004.0,46.2242,46.2661,46.2074,46.2326,37004.0
2017-08-31 14:00:00,55.15,55.19,55.06,55.19,57015.0,46.2326,46.2661,46.1571,46.2661,57015.0
2017-08-31 14:30:00,55.18,55.4,55.18,55.38,75189.0,46.2577,46.4422,46.2577,46.4254,75189.0
2017-08-31 15:00:00,55.39,55.44,55.34,55.35,94262.0,46.4338,46.4757,46.3919,46.4002,94262.0
2017-08-31 15:30:00,55.37,55.37,55.05,55.12,303649.0,46.417,46.417,46.1487,46.2074,303649.0
2017-09-01 09:30:00,55.61,55.83,55.31,55.42,174677.0,46.6182,46.8026,46.3667,46.4589,174677.0
2017-09-01 10:00:00,55.42,55.54,55.17,55.22,132199.0,46.4589,46.5595,46.2493,46.2913,132199.0
2017-09-01 10:30:00,55.23,55.38,55.18,55.26,84302.0,46.2996,46.4254,46.2577,46.3248,84302.0
2017-09-01 11:00:00,55.27,55.39,55.19,55.28,110027.0,46.3332,46.4338,46.2661,46.3416,110027.0
2017-09-01 11:30:00,55.28,55.45,55.18,55.44,93794.0,46.3416,46.4841,46.2577,46.4757,93794.0
2017-09-01 12:00:00,55.43,55.47,55.34,55.44,50799.0,46.4673,46.5008,46.3919,46.4757,50799.0
2017-09-01 12:30:00,55.46,55.52,55.34,55.42,104326.0,46.4925,46.5428,46.3919,46.4589,104326.0
2017-09-01 13:00:00,55.42,55.67,55.36,55.63,82578.0,46.4589,46.6685,46.4086,46.635,82578.0
2017-09-01 13:30:00,55.63,55.7,55.62,55.65,47350.0,46.635,46.6936,46.6266,46.6517,47350.0
2017-09-01 14:00:00,55.65,55.68,55.55,55.55,77429.0,46.6517,46.6769,46.5679,46.5679,77429.0
2017-09-01 14:30:00,55.56,55.62,55.46,55.59,192206.0,46.5763,46.6266,46.4925,46.6014,192206.0
2017-09-01 15:00:00,55.58,55.62,55.49,55.51,68215.0,46.5931,46.6266,46.5176,46.5344,68215.0
2017-09-01 15:30:00,55.51,55.55,55.45,55.49,243916.0,46.5344,46.5679,46.4841,46.5176,243916.0
2017-09-05 09:30:00,55.65,56.19,55.58,55.58,158579.0,46.6517,47.1044,46.5931,46.5931,158579.0
2017-09-05 10:00:00,55.6,55.62,55.07,55.42,186882.0,46.6098,46.6266,46.1655,46.4589,186882.0
2017-09-05 10:30:00,55.44,55.44,55.26,55.32,62700.0,46.4757,46.4757,46.3248,46.3751,62700.0
2017-09-05 11:00:00,55.32,55.33,55.02,55.09,73726.0,46.3751,46.3835,46.1236,46.1823,73726.0
2017-09-05 11:30:00,55.1,55.13,54.88,54.99,82599.0,46.1907,46.2158,46.0062,46.0985,82599.0
2017-09-05 12:00:00,54.99,55.0,54.6,54.76,121440.0,46.0985,46.1068,45.7715,45.9056,121440.0
2017-09-05 12:30:00,54.74,54.74,54.29,54.54,119708.0,45.8889,45.8889,45.5116,45.7212,119708.0
2017-09-05 13:00:00,54.53,54.61,54.37,54.43,61543.0,45.7128,45.7799,45.5787,45.629,61543.0
2017-09-05 13:30:00,54.43,54.91,54.38,54.91,84496.0,45.629,46.0314,45.5871,46.0314,84496.0
2017-09-05 14:00:00,54.9,54.93,54.75,54.8,92814.0,46.023,46.0482,45.8973,45.9392,92814.0
2017-09-05 14:30:00,54.8,54.92,54.65,54.69,75362.0,45.9392,46.0398,45.8134,45.847,75362.0
2017-09-05 15:00:00,54.68,54.89,54.67,54.88,146618.0,45.8386,46.0146,45.8302,46.0062,146618.0
2017-09-05 15:30:00,54.88,54.99,54.79,54.8,397743.0,46.0062,46.0985,45.9308,45.9392,397743.0
2017-09-06 09:30:00,54.93,55.44,54.83,55.07,76108.0,46.0482,46.4757,45.9643,46.1655,76108.0
2017-09-06 10:00:00,55.08,55.24,54.91,55.06,52752.0,46.1739,46.308,46.0314,46.1571,52752.0
2017-09-06 10:30:00,55.03,55.15,54.89,55.11,73201.0,46.132,46.2326,46.0146,46.199,73201.0
2017-09-06 11:00:00,55.1,55.12,54.84,54.93,76963.0,46.1907,46.2074,45.9727,46.0482,76963.0
2017-09-06 11:30:00,54.92,55.0,54.83,54.98,56915.0,46.0398,46.1068,45.9643,46.0901,56915.0
2017-09-06 12:00:00,54.98,55.35,54.96,55.32,154897.0,46.0901,46.4002,46.0733,46.3751,154897.0
2017-09-06 12:30:00,55.32,55.41,55.25,55.4,72953.0,46.3751,46.4505,46.3164,46.4422,72953.0
2017-09-06 13:00:00,55.4,55.51,55.27,55.31,73042.0,46.4422,46.5344,46.3332,46.3667,73042.0
2017-09-06 13:30:00,55.3,55.37,55.25,55.31,50533.0,46.3583,46.417,46.3164,46.3667,50533.0
2017-09-06 14:00:00,55.3,55.44,55.27,55.39,70575.0,46.3583,46.4757,46.3332,46.4338,70575.0
2017-09-06 14:30:00,55.39,55.55,55.36,55.43,104407.0,46.4338,46.5679,46.4086,46.4673,104407.0
2017-09-06 15:00:00,55.43,55.46,55.34,55.41,88535.0,46.4673,46.4925,46.3919,46.4505,88535.0
2017-09-06 15:30:00,55.4,55.41,55.26,55.31,263915.0,46.4422,46.4505,46.3248,46.3667,263915.0
2017-09-07 09:30:00,55.25,55.38,54.58,54.64,129528.0,46.3164,46.4254,45.7547,45.805,129528.0
2017-09-07 10:00:00,54.62,54.66,54.29,54.32,107643.0,45.7883,45.8218,45.5116,45.5368,107643.0
2017-09-07 10:30:00,54.31,54.5,54.23,54.34,99700.0,45.5284,45.6877,45.4613,45.5536,99700.0
2017-09-07 11:00:00,54.34,54.5,54.05,54.06,135934.0,45.5536,45.6877,45.3104,45.3188,135934.0
2017-09-07 11:30:00,54.05,54.19,53.95,54.13,110287.0,45.3104,45.4278,45.2266,45.3775,110287.0
2017-09-07 12:00:00,54.13,54.29,54.05,54.26,75442.0,45.3775,45.5116,45.3104,45.4865,75442.0
2017-09-07 12:30:00,54.28,54.52,54.22,54.43,86124.0,45.5033,45.7044,45.453,45.629,86124.0
2017-09-07 13:00:00,54.43,54.43,54.07,54.16,57219.0,45.629,45.629,45.3272,45.4027,57219.0
2017-09-07 13:30:00,54.15,54.26,54.1,54.22,47293.0,45.3943,45.4865,45.3524,45.453,47293.0
2017-09-07 14:00:00,54.21,54.24,54.11,54.14,69059.0,45.4446,45.4697,45.3607,45.3859,69059.0
2017-09-07 14:30:00,54.15,54.29,54.15,54.26,49145.0,45.3943,45.5116,45.3943,45.4865,49145.0
2017-09-07 15:00:00,54.27,54.34,54.12,54.14,123725.0,45.4949,45.5536,45.3691,45.3859,123725.0
2017-09-07 15:30:00,54.15,54.29,54.11,54.25,478325.0,45.3943,45.5116,45.3607,45.4781,478325.0
2017-09-08 09:30:00,53.95,54.25,53.71,54.15,175107.0,45.2266,45.4781,45.0254,45.3943,175107.0
2017-09-08 10:00:00,54.13,54.2,53.74,53.95,139074.0,45.3775,45.4362,45.0506,45.2266,139074.0
2017-09-08 10:30:00,53.93,54.12,53.89,54.08,108337.0,45.2098,45.3691,45.1763,45.3356,108337.0
2017-09-08 11:00:00,54.08,54.12,53.59,53.73,101787.0,45.3356,45.3691,44.9248,45.0422,101787.0
2017-09-08 11:30:00,53.73,53.75,53.55,53.59,177215.0,45.0422,45.059,44.8913,44.9248,177215.0
2017-09-08 12:00:00,53.58,54.05,53.58,54.01,110645.0,44.9164,45.3104,44.9164,45.2769,110645.0
2017-09-08 12:30:00,54.02,54.19,54.01,54.09,120804.0,45.2853,45.4278,45.2769,45.344,120804.0
2017-09-08 13:00:00,54.1,54.15,54.02,54.09,86118.0,45.3524,45.3943,45.2853,45.344,86118.0
2017-09-08 13:30:00,54.08,54.34,54.07,54.34,92751.0,45.3356,45.5536,45.3272,45.5536,92751.0
2017-09-08 14:00:00,54.35,54.49,54.3,54.41,84242.0,45.5619,45.6793,45.52,45.6122,84242.0
2017-09-08 14:30:00,54.4,54.69,54.3,54.69,127166.0,45.6039,45.847,45.52,45.847,127166.0
2017-09-08 15:00:00,54.7,54.96,54.62,54.65,270148.0,45.8553,46.0733,45.7883,45.8134,270148.0
2017-09-08 15:30:00,54.63,54.75,54.49,54.55,398486.0,45.7967,45.8973,45.6793,45.7296,398486.0
2017-09-11 09:30:00,55.0,55.06,54.16,54.24,116307.0,46.1068,46.1571,45.4027,45.4697,116307.0
2017-09-11 10:00:00,54.23,54.76,54.2,54.53,73674.0,45.4613,45.9056,45.4362,45.7128,73674.0
2017-09-11 10:30:00,54.54,54.62,54.39,54.44,61286.0,45.7212,45.7883,45.5955,45.6374,61286.0
2017-09-11 11:00:00,54.45,54.53,54.3,54.42,47311.0,45.6458,45.7128,45.52,45.6206,47311.0
2017-09-11 11:30:00,54.43,54.54,54.34,54.49,56418.0,45.629,45.7212,45.5536,45.6793,56418.0
2017-09-11 12:00:00,54.49,54.55,54.37,54.45,67636.0,45.6793,45.7296,45.5787,45.6458,67636.0
2017-09-11 12:30:00,54.46,54.53,54.39,54.43,49254.0,45.6541,45.7128,45.5955,45.629,49254.0
2017-09-11 13:00:00,54.43,54.44,54.15,54.31,118250.0,45.629,45.6374,45.3943,45.5284,118250.0
2017-09-11 13:30:00,54.34,54.34,53.93,54.01,141352.0,45.5536,45.5536,45.2098,45.2769,141352.0
2017-09-11 14:00:00,54.03,54.06,53.78,54.0,216146.0,45.2937,45.3188,45.0841,45.2685,216146.0
2017-09-11 14:30:00,54.0,54.11,53.92,53.92,105643.0,45.2685,45.3607,45.2015,45.2015,105643.0
2017-09-11 15:00:00,53.92,53.97,53.78,53.92,172534.0,45.2015,45.2434,45.0841,45.2015,172534.0
2017-09-11 15:30:00,53.92,54.01,53.76,53.97,483243.0,45.2015,45.2769,45.0673,45.2434,483243.0
2017-09-12 09:30:00,53.42,53.42,51.67,52.44,1273360.0,44.7823,44.7823,43.3153,43.9608,1273360.0
2017-09-12 10:00:00,52.44,52.8,52.21,52.27,427337.0,43.9608,44.2626,43.768,43.8183,427337.0
2017-09-12 10:30:00,52.27,52.73,52.2,52.54,204059.0,43.8183,44.2039,43.7596,44.0446,204059.0
2017-09-12 11:00:00,52.55,52.74,52.39,52.63,250754.0,44.053,44.2123,43.9189,44.12,250754.0
2017-09-12 11:30:00,52.64,52.78,52.62,52.73,286276.0,44.1284,44.2458,44.1117,44.2039,286276.0
2017-09-12 12:00:00,52.73,53.08,52.66,53.06,203484.0,44.2039,44.4973,44.1452,44.4805,203484.0
2017-09-12 12:30:00,53.05,53.2,53.03,53.18,117319.0,44.4721,44.5979,44.4554,44.5811,117319.0
2017-09-12 13:00:00,53.18,53.19,53.03,53.11,84756.0,44.5811,44.5895,44.4554,44.5224,84756.0
2017-09-12 13:30:00,53.1,53.17,53.03,53.07,75570.0,44.5141,44.5727,44.4554,44.4889,75570.0
2017-09-12 14:00:00,53.08,53.24,52.97,53.24,118420.0,44.4973,44.6314,44.4051,44.6314,118420.0
2017-09-12 14:30:00,53.23,53.38,53.19,53.26,111149.0,44.623,44.7488,44.5895,44.6482,111149.0
2017-09-12 15:00:00,53.27,53.43,53.25,53.36,98488.0,44.6566,44.7907,44.6398,44.732,98488.0
2017-09-12 15:30:00,53.37,53.53,53.32,53.49,357393.0,44.7404,44.8745,44.6985,44.841,357393.0
2017-09-13 09:30:00,53.22,53.46,53.16,53.26,132100.0,44.6146,44.8158,44.5644,44.6482,132100.0
2017-09-13 10:00:00,53.28,53.6,53.17,53.48,91405.0,44.6649,44.9332,44.5727,44.8326,91405.0
2017-09-13 10:30:00,53.49,53.64,53.45,53.52,74538.0,44.841,44.9667,44.8075,44.8661,74538.0
2017-09-13 11:00:00,53.52,53.72,53.45,53.64,114665.0,44.8661,45.0338,44.8075,44.9667,114665.0
2017-09-13 11:30:00,53.63,53.63,53.3,53.38,102180.0,44.9584,44.9584,44.6817,44.7488,102180.0
2017-09-13 12:00:00,53.38,53.57,53.31,53.48,81893.0,44.7488,44.9081,44.6901,44.8326,81893.0
2017-09-13 12:30:00,53.47,53.6,53.43,53.59,70954.0,44.8242,44.9332,44.7907,44.9248,70954.0
2017-09-13 13:00:00,53.59,53.63,53.49,53.6,71278.0,44.9248,44.9584,44.841,44.9332,71278.0
2017-09-13 13:30:00,53.59,53.67,53.59,53.64,50592.0,44.9248,44.9919,44.9248,44.9667,50592.0
2017-09-13 14:00:00,53.64,53.73,53.6,53.62,106582.0,44.9667,45.0422,44.9332,44.95,106582.0
2017-09-13 14:30:00,53.62,53.63,53.32,53.33,155256.0,44.95,44.9584,44.6985,44.7069,155256.0
2017-09-13 15:00:00,53.34,53.41,53.32,53.4,91882.0,44.7152,44.7739,44.6985,44.7655,91882.0
2017-09-13 15:30:00,53.41,53.69,53.41,53.61,352061.0,44.7739,45.0087,44.7739,44.9416,352061.0
2017-09-14 09:30:00,54.16,54.16,53.33,53.74,264209.0,45.4027,45.4027,44.7069,45.0506,264209.0
2017-09-14 10:00:00,53.74,54.05,53.6,53.67,221531.0,45.0506,45.3104,44.9332,44.9919,221531.0
2017-09-14 10:30:00,53.67,54.03,53.65,53.9,390367.0,44.9919,45.2937,44.9751,45.1847,390367.0
2017-09-14 11:00:00,53.88,53.93,53.78,53.92,82942.0,45.1679,45.2098,45.0841,45.2015,82942.0
2017-09-14 11:30:00,53.93,54.01,53.85,53.95,87131.0,45.2098,45.2769,45.1428,45.2266,87131.0
2017-09-14 12:00:00,53.98,54.13,53.96,54.04,102616.0,45.2518,45.3775,45.235,45.3021,102616.0
2017-09-14 12:30:00,54.04,54.04,53.8,53.82,84489.0,45.3021,45.3021,45.1009,45.1176,84489.0
2017-09-14 13:00:00,53.83,53.87,53.73,53.75,66207.0,45.126,45.1595,45.0422,45.059,66207.0
2017-09-14 13:30:00,53.76,53.95,53.74,53.89,114699.0,45.0673,45.2266,45.0506,45.1763,114699.0
2017-09-14 14:00:00,53.92,54.0,53.79,53.91,75972.0,45.2015,45.2685,45.0925,45.1931,75972.0
2017-09-14 14:30:00,53.9,54.23,53.84,54.02,140085.0,45.1847,45.4613,45.1344,45.2853,140085.0
2017-09-14 15:00:00,54.03,54.13,53.92,53.94,113433.0,45.2937,45.3775,45.2015,45.2182,113433.0
2017-09-14 15:30:00,53.95,54.01,53.89,53.97,327881.0,45.2266,45.2769,45.1763,45.2434,327881.0
2017-09-15 09:30:00,53.45,54.26,53.3,53.5,798163.0,44.8075,45.4865,44.6817,44.8494,798163.0
2017-09-15 10:00:00,53.47,53.91,53.39,53.58,364208.0,44.8242,45.1931,44.7572,44.9164,364208.0
2017-09-15 10:30:00,53.57,53.8,53.47,53.73,147983.0,44.9081,45.1009,44.8242,45.0422,147983.0
2017-09-15 11:00:00,53.71,53.72,53.33,53.44,125361.0,45.0254,45.0338,44.7069,44.7991,125361.0
2017-09-15 11:30:00,53.44,53.55,53.27,53.3,128213.0,44.7991,44.8913,44.6566,44.6817,128213.0
2017-09-15 12:00:00,53.3,53.38,53.18,53.23,121409.0,44.6817,44.7488,44.5811,44.623,121409.0
2017-09-15 12:30:00,53.24,53.4,53.23,53.37,74133.0,44.6314,44.7655,44.623,44.7404,74133.0
2017-09-15 13:00:00,53.37,53.56,53.37,53.41,95645.0,44.7404,44.8997,44.7404,44.7739,95645.0
2017-09-15 13:30:00,53.38,53.41,53.24,53.27,68014.0,44.7488,44.7739,44.6314,44.6566,68014.0
2017-09-15 14:00:00,53.25,53.29,53.19,53.22,97312.0,44.6398,44.6733,44.5895,44.6146,97312.0
2017-09-15 14:30:00,53.22,53.36,53.2,53.31,65654.0,44.6146,44.732,44.5979,44.6901,65654.0
2017-09-15 15:00:00,53.3,53.48,53.3,53.37,103225.0,44.6817,44.8326,44.6817,44.7404,103225.0
2017-09-15 15:30:00,53.37,53.52,53.36,53.5,436180.0,44.7404,44.8661,44.732,44.8494,436180.0
2017-09-18 09:30:00,53.46,53.91,53.34,53.75,203910.0,44.8158,45.1931,44.7152,45.059,203910.0
2017-09-18 10:00:00,53.74,54.16,53.71,54.08,164611.0,45.0506,45.4027,45.0254,45.3356,164611.0
2017-09-18 10:30:00,54.09,54.2,53.96,54.16,143064.0,45.344,45.4362,45.235,45.4027,143064.0
2017-09-18 11:00:00,54.18,54.33,54.16,54.28,132248.0,45.4194,45.5452,45.4027,45.5033,132248.0
2017-09-18 11:30:00,54.28,54.29,54.03,54.1,106082.0,45.5033,45.5116,45.2937,45.3524,106082.0
2017-09-18 12:00:00,54.11,54.17,53.87,53.95,104990.0,45.3607,45.411,45.1595,45.2266,104990.0
2017-09-18 12:30:00,53.94,54.31,53.93,54.3,100642.0,45.2182,45.5284,45.2098,45.52,100642.0
2017-09-18 13:00:00,54.3,54.35,54.18,54.25,80191.0,45.52,45.5619,45.4194,45.4781,80191.0
2017-09-18 13:30:00,54.25,54.56,54.23,54.42,126938.0,45.4781,45.738,45.4613,45.6206,126938.0
2017-09-18 14:00:00,54.42,54.43,54.24,54.3,70623.0,45.6206,45.629,45.4697,45.52,70623.0
2017-09-18 14:30:00,54.29,54.32,54.21,54.28,64560.0,45.5116,45.5368,45.4446,45.5033,64560.0
2017-09-18 15:00:00,54.28,54.31,54.13,54.19,82923.0,45.5033,45.5284,45.3775,45.4278,82923.0
2017-09-18 15:30:00,54.19,54.29,54.18,54.27,309368.0,45.4278,45.5116,45.4194,45.4949,309368.0
2017-09-19 09:30:00,54.27,54.4,53.8,54.4,251146.0,45.4949,45.6039,45.1009,45.6039,251146.0
2017-09-19 10:00:00,54.39,54.9,54.38,54.83,250913.0,45.5955,46.023,45.5871,45.9643,250913.0
2017-09-19 10:30:00,54.82,54.82,54.61,54.61,162117.0,45.9559,45.9559,45.7799,45.7799,162117.0
2017-09-19 11:00:00,54.61,54.76,54.47,54.76,130210.0,45.7799,45.9056,45.6625,45.9056,130210.0
2017-09-19 11:30:00,54.77,54.88,54.69,54.8,115488.0,45.914,46.0062,45.847,45.9392,115488.0
2017-09-19 12:00:00,54.8,54.96,54.79,54.95,111650.0,45.9392,46.0733,45.9308,46.0649,111650.0
2017-09-19 12:30:00,54.95,55.07,54.94,55.07,181524.0,46.0649,46.1655,46.0565,46.1655,181524.0
2017-09-19 13:00:00,55.07,55.33,55.07,55.18,172576.0,46.1655,46.3835,46.1655,46.2577,172576.0
2017-09-19 13:30:00,55.17,55.21,55.04,55.06,125824.0,46.2493,46.2829,46.1404,46.1571,125824.0
2017-09-19 14:00:00,55.05,55.06,54.85,54.87,119032.0,46.1487,46.1571,45.9811,45.9979,119032.0
2017-09-19 14:30:00,54.88,54.96,54.86,54.95,88580.0,46.0062,46.0733,45.9895,46.0649,88580.0
2017-09-19 15:00:00,54.97,55.04,54.94,55.03,130702.0,46.0817,46.1404,46.0565,46.132,130702.0
2017-09-19 15:30:00,55.03,55.16,55.02,55.12,416384.0,46.132,46.241,46.1236,46.2074,416384.0
2017-09-20 09:30:00,55.29,56.12,55.26,56.02,285653.0,46.3499,47.0457,46.3248,46.9619,285653.0
2017-09-20 10:00:00,56.03,56.08,55.76,56.0,197523.0,46.9703,47.0122,46.7439,46.9451,197523.0
2017-09-20 10:30:00,55.99,56.3,55.91,56.3,183403.0,46.9368,47.1966,46.8697,47.1966,183403.0
2017-09-20 11:00:00,56.31,56.32,55.93,56.03,147197.0,47.205,47.2134,46.8865,46.9703,147197.0
2017-09-20 11:30:00,56.02,56.1,55.79,55.89,101935.0,46.9619,47.029,46.7691,46.8529,101935.0
2017-09-20 12:00:00,55.89,55.89,55.67,55.79,85053.0,46.8529,46.8529,46.6685,46.7691,85053.0
2017-09-20 12:30:00,55.78,55.8,55.69,55.78,80745.0,46.7607,46.7775,46.6853,46.7607,80745.0
2017-09-20 13:00:00,55.8,55.89,55.74,55.79,64807.0,46.7775,46.8529,46.7272,46.7691,64807.0
2017-09-20 13:30:00,55.79,55.97,55.77,55.85,81989.0,46.7691,46.92,46.7523,46.8194,81989.0
2017-09-20 14:00:00,55.83,55.93,55.6,55.73,270219.0,46.8026,46.8865,46.6098,46.7188,270219.0
2017-09-20 14:30:00,55.71,56.0,55.56,55.96,170337.0,46.702,46.9451,46.5763,46.9116,170337.0
2017-09-20 15:00:00,55.94,56.0,55.85,55.94,191158.0,46.8948,46.9451,46.8194,46.8948,191158.0
2017-09-20 15:30:00,55.93,56.02,55.89,55.98,430187.0,46.8865,46.9619,46.8529,46.9284,430187.0
2017-09-21 09:30:00,55.64,56.04,55.5,55.68,151374.0,46.6433,46.9787,46.526,46.6769,151374.0
2017-09-21 10:00:00,55.68,55.71,55.15,55.16,179947.0,46.6769,46.702,46.2326,46.241,179947.0
2017-09-21 10:30:00,55.16,55.54,55.14,55.29,156079.0,46.241,46.5595,46.2242,46.3499,156079.0
2017-09-21 11:00:00,55.3,55.4,55.07,55.1,129090.0,46.3583,46.4422,46.1655,46.1907,129090.0
2017-09-21 11:30:00,55.1,55.13,54.87,54.87,159027.0,46.1907,46.2158,45.9979,45.9979,159027.0
2017-09-21 12:00:00,54.88,55.0,54.8,54.87,111566.0,46.0062,46.1068,45.9392,45.9979,111566.0
2017-09-21 12:30:00,54.86,54.98,54.85,54.85,66968.0,45.9895,46.0901,45.9811,45.9811,66968.0
2017-09-21 13:00:00,54.86,54.9,54.73,54.8,95115.0,45.9895,46.023,45.8805,45.9392,95115.0
2017-09-21 13:30:00,54.8,54.81,54.66,54.68,115609.0,45.9392,45.9476,45.8218,45.8386,115609.0
2017-09-21 14:00:00,54.67,54.78,54.59,54.68,118497.0,45.8302,45.9224,45.7631,45.8386,118497.0
2017-09-21 14:30:00,54.69,54.77,54.37,54.5,126794.0,45.847,45.914,45.5787,45.6877,126794.0
2017-09-21 15:00:00,54.5,54.51,54.32,54.49,147952.0,45.6877,45.6961,45.5368,45.6793,147952.0
2017-09-21 15:30:00,54.49,54.58,54.48,54.52,344872.0,45.6793,45.7547,45.6709,45.7044,344872.0
2017-09-22 09:30:00,53.82,54.31,53.79,53.91,291892.0,45.1176,45.5284,45.0925,45.1931,291892.0
2017-09-22 10:00:00,53.93,54.5,53.92,54.39,153581.0,45.2098,45.6877,45.2015,45.5955,153581.0
2017-09-22 10:30:00,54.4,54.53,54.2,54.23,123440.0,45.6039,45.7128,45.4362,45.4613,123440.0
2017-09-22 11:00:00,54.22,54.62,54.21,54.44,96282.0,45.453,45.7883,45.4446,45.6374,96282.0
2017-09-22 11:30:00,54.43,54.54,54.38,54.47,73416.0,45.629,45.7212,45.5871,45.6625,73416.0
2017-09-22 12:00:00,54.47,54.47,54.3,54.39,159921.0,45.6625,45.6625,45.52,45.5955,159921.0
2017-09-22 12:30:00,54.37,54.38,54.22,54.29,94883.0,45.5787,45.5871,45.453,45.5116,94883.0
2017-09-22 13:00:00,54.29,54.49,54.27,54.47,115854.0,45.5116,45.6793,45.4949,45.6625,115854.0
2017-09-22 13:30:00,54.48,54.69,54.44,54.5,137378.0,45.6709,45.847,45.6374,45.6877,137378.0
2017-09-22 14:00:00,54.51,54.57,54.48,54.57,144251.0,45.6961,45.7464,45.6709,45.7464,144251.0
2017-09-22 14:30:00,54.57,54.8,54.57,54.65,150217.0,45.7464,45.9392,45.7464,45.8134,150217.0
2017-09-22 15:00:00,54.65,54.71,54.51,54.57,109889.0,45.8134,45.8637,45.6961,45.7464,109889.0
2017-09-22 15:30:00,54.57,54.6,54.5,54.55,270906.0,45.7464,45.7715,45.6877,45.7296,270906.0
2017-09-25 09:30:00,54.43,54.73,54.32,54.69,108190.0,45.629,45.8805,45.5368,45.847,108190.0
2017-09-25 10:00:00,54.71,54.72,54.11,54.2,122000.0,45.8637,45.8721,45.3607,45.4362,122000.0
2017-09-25 10:30:00,54.22,54.33,53.99,54.02,97255.0,45.453,45.5452,45.2601,45.2853,97255.0
2017-09-25 11:00:00,54.02,54.03,53.8,53.94,125648.0,45.2853,45.2937,45.1009,45.2182,125648.0
2017-09-25 11:30:00,53.96,53.97,53.75,53.77,117901.0,45.235,45.2434,45.059,45.0757,117901.0
2017-09-25 12:00:00,53.78,53.8,53.42,53.54,148655.0,45.0841,45.1009,44.7823,44.8829,148655.0
2017-09-25 12:30:00,53.54,53.91,53.5,53.9,67170.0,44.8829,45.1931,44.8494,45.1847,67170.0
2017-09-25 13:00:00,53.91,54.04,53.85,53.88,77800.0,45.1931,45.3021,45.1428,45.1679,77800.0
2017-09-25 13:30:00,53.9,53.95,53.78,53.79,80506.0,45.1847,45.2266,45.0841,45.0925,80506.0
2017-09-25 14:00:00,53.79,53.92,53.79,53.91,88581.0,45.0925,45.2015,45.0925,45.1931,88581.0
2017-09-25 14:30:00,53.91,54.2,53.89,54.14,94434.0,45.1931,45.4362,45.1763,45.3859,94434.0
2017-09-25 15:00:00,54.13,54.24,54.08,54.12,99303.0,45.3775,45.4697,45.3356,45.3691,99303.0
2017-09-25 15:30:00,54.13,54.32,54.12,54.29,309599.0,45.3775,45.5368,45.3691,45.5116,309599.0
2017-09-26 09:30:00,54.35,54.86,54.35,54.7,69796.0,45.5619,45.9895,45.5619,45.8553,69796.0
2017-09-26 10:00:00,54.74,54.84,54.55,54.65,133137.0,45.8889,45.9727,45.7296,45.8134,133137.0
2017-09-26 10:30:00,54.67,54.68,54.48,54.6,51477.0,45.8302,45.8386,45.6709,45.7715,51477.0
2017-09-26 11:00:00,54.6,54.67,54.41,54.42,75532.0,45.7715,45.8302,45.6122,45.6206,75532.0
2017-09-26 11:30:00,54.43,54.73,54.42,54.61,60964.0,45.629,45.8805,45.6206,45.7799,60964.0
2017-09-26 12:00:00,54.61,54.78,54.6,54.69,57567.0,45.7799,45.9224,45.7715,45.847,57567.0
2017-09-26 12:30:00,54.71,54.77,54.64,54.69,38641.0,45.8637,45.914,45.805,45.847,38641.0
2017-09-26 13:00:00,54.7,54.7,54.47,54.48,44005.0,45.8553,45.8553,45.6625,45.6709,44005.0
2017-09-26 13:30:00,54.47,54.5,54.41,54.41,49281.0,45.6625,45.6877,45.6122,45.6122,49281.0
2017-09-26 14:00:00,54.42,54.45,54.21,54.26,62767.0,45.6206,45.6458,45.4446,45.4865,62767.0
2017-09-26 14:30:00,54.27,54.31,54.14,54.29,72351.0,45.4949,45.5284,45.3859,45.5116,72351.0
2017-09-26 15:00:00,54.28,54.37,54.24,54.25,84633.0,45.5033,45.5787,45.4697,45.4781,84633.0
2017-09-26 15:30:00,54.25,54.32,54.07,54.1,286576.0,45.4781,45.5368,45.3272,45.3524,286576.0
2017-09-27 09:30:00,54.42,54.77,54.34,54.5,129102.0,45.6206,45.914,45.5536,45.6877,129102.0
2017-09-27 10:00:00,54.51,54.57,54.28,54.46,83366.0,45.6961,45.7464,45.5033,45.6541,83366.0
2017-09-27 10:30:00,54.47,54.53,54.19,54.4,88784.0,45.6625,45.7128,45.4278,45.6039,88784.0
2017-09-27 11:00:00,54.4,54.49,54.25,54.26,69761.0,45.6039,45.6793,45.4781,45.4865,69761.0
2017-09-27 11:30:00,54.25,54.41,54.23,54.34,81692.0,45.4781,45.6122,45.4613,45.5536,81692.0
2017-09-27 12:00:00,54.34,54.43,54.21,54.41,147205.0,45.5536,45.629,45.4446,45.6122,147205.0
2017-09-27 12:30:00,54.38,54.65,54.38,54.65,35546.0,45.5871,45.8134,45.5871,45.8134,35546.0
2017-09-27 13:00:00,54.63,54.73,54.56,54.62,35039.0,45.7967,45.8805,45.738,45.7883,35039.0
2017-09-27 13:30:00,54.61,55.0,54.61,54.99,69333.0,45.7799,46.1068,45.7799,46.0985,69333.0
2017-09-27 14:00:00,55.0,55.37,54.98,55.35,165759.0,46.1068,46.417,46.0901,46.4002,165759.0
2017-09-27 14:30:00,55.35,55.43,55.32,55.38,98320.0,46.4002,46.4673,46.3751,46.4254,98320.0
2017-09-27 15:00:00,55.38,55.46,55.27,55.45,132563.0,46.4254,46.4925,46.3332,46.4841,132563.0
2017-09-27 15:30:00,55.44,55.65,55.37,55.62,543620.0,46.4757,46.6517,46.417,46.6266,543620.0
2017-09-28 09:30:00,54.8,55.32,54.67,54.78,313708.0,46.2517,46.6906,46.142,46.2348,313708.0
2017-09-28 10:00:00,54.78,54.83,54.44,54.6,167465.0,46.2348,46.277,45.9479,46.0829,167465.0
2017-09-28 10:30:00,54.6,54.67,54.39,54.56,153752.0,46.0829,46.142,45.9057,46.0491,153752.0
2017-09-28 11:00:00,54.55,54.66,54.36,54.65,132840.0,46.0407,46.1335,45.8803,46.1251,132840.0
2017-09-28 11:30:00,54.66,55.01,54.63,54.95,167183.0,46.1335,46.4289,46.1082,46.3783,167183.0
2017-09-28 12:00:00,54.95,55.09,54.78,54.96,142962.0,46.3783,46.4965,46.2348,46.3867,142962.0
2017-09-28 12:30:00,54.96,55.39,54.92,55.23,82661.0,46.3867,46.7497,46.353,46.6146,82661.0
2017-09-28 13:00:00,55.23,55.26,55.08,55.15,104929.0,46.6146,46.6399,46.488,46.5471,104929.0
2017-09-28 13:30:00,55.15,55.23,55.03,55.22,103226.0,46.5471,46.6146,46.4458,46.6062,103226.0
2017-09-28 14:00:00,55.22,55.45,55.21,55.32,203821.0,46.6062,46.8003,46.5977,46.6906,203821.0
2017-09-28 14:30:00,55.31,55.52,55.23,55.47,222524.0,46.6821,46.8594,46.6146,46.8172,222524.0
2017-09-28 15:00:00,55.45,55.57,55.38,55.45,178860.0,46.8003,46.9016,46.7412,46.8003,178860.0
2017-09-28 15:30:00,55.44,55.58,55.42,55.5,416409.0,46.7919,46.91,46.775,46.8425,416409.0
2017-09-29 09:30:00,55.36,55.73,55.15,55.61,102923.0,46.7243,47.0366,46.5471,46.9353,102923.0
2017-09-29 10:00:00,55.62,55.85,55.58,55.74,95115.0,46.9438,47.1379,46.91,47.0451,95115.0
2017-09-29 10:30:00,55.74,55.74,55.47,55.73,78306.0,47.0451,47.0451,46.8172,47.0366,78306.0
2017-09-29 11:00:00,55.71,55.79,55.61,55.75,88988.0,47.0197,47.0873,46.9353,47.0535,88988.0
2017-09-29 11:30:00,55.75,55.96,55.69,55.88,88774.0,47.0535,47.2307,47.0029,47.1632,88774.0
2017-09-29 12:00:00,55.87,55.92,55.8,55.88,55260.0,47.1548,47.197,47.0957,47.1632,55260.0
2017-09-29 12:30:00,55.88,55.97,55.83,55.91,97055.0,47.1632,47.2392,47.121,47.1885,97055.0
2017-09-29 13:00:00,55.91,55.99,55.86,55.98,67977.0,47.1885,47.2561,47.1463,47.2476,67977.0
2017-09-29 13:30:00,55.99,56.08,55.9,56.03,84856.0,47.2561,47.332,47.1801,47.2898,84856.0
2017-09-29 14:00:00,56.03,56.05,55.94,56.02,55150.0,47.2898,47.3067,47.2139,47.2814,55150.0
2017-09-29 14:30:00,56.01,56.01,55.93,56.0,62411.0,47.2729,47.2729,47.2054,47.2645,62411.0
2017-09-29 15:00:00,56.0,56.02,55.89,55.9,78424.0,47.2645,47.2814,47.1717,47.1801,78424.0
2017-09-29 15:30:00,55.9,56.1,55.88,56.04,495917.0,47.1801,47.3489,47.1632,47.2983,495917.0
2017-10-02 09:30:00,55.48,55.88,55.43,55.68,260165.0,46.8256,47.1632,46.7834,46.9944,260165.0
2017-10-02 10:00:00,55.68,56.12,55.61,55.96,192007.0,46.9944,47.3658,46.9353,47.2307,192007.0
2017-10-02 10:30:00,55.95,55.98,55.58,55.64,158237.0,47.2223,47.2476,46.91,46.9607,158237.0
2017-10-02 11:00:00,55.62,55.98,55.62,55.93,89053.0,46.9438,47.2476,46.9438,47.2054,89053.0
2017-10-02 11:30:00,55.92,56.14,55.9,56.08,79495.0,47.197,47.3827,47.1801,47.332,79495.0
2017-10-02 12:00:00,56.08,56.29,56.05,56.22,121543.0,47.332,47.5093,47.3067,47.4502,121543.0
2017-10-02 12:30:00,56.2,56.29,56.01,56.16,156751.0,47.4333,47.5093,47.2729,47.3996,156751.0
2017-10-02 13:00:00,56.16,56.27,56.12,56.19,93698.0,47.3996,47.4924,47.3658,47.4249,93698.0
2017-10-02 13:30:00,56.19,56.27,56.14,56.24,91105.0,47.4249,47.4924,47.3827,47.4671,91105.0
2017-10-02 14:00:00,56.25,56.33,56.08,56.08,153722.0,47.4755,47.543,47.332,47.332,153722.0
2017-10-02 14:30:00,56.06,56.12,55.92,55.99,175427.0,47.3151,47.3658,47.197,47.2561,175427.0
2017-10-02 15:00:00,55.99,56.0,55.56,55.7,280499.0,47.2561,47.2645,46.8931,47.0113,280499.0
2017-10-02 15:30:00,55.7,56.07,55.65,56.05,443581.0,47.0113,47.3236,46.9691,47.3067,443581.0
2017-10-03 09:30:00,56.2,56.28,55.52,55.53,123509.0,47.4333,47.5008,46.8594,46.8678,123509.0
2017-10-03 10:00:00,55.53,55.92,55.27,55.89,145607.0,46.8678,47.197,46.6484,47.1717,145607.0
2017-10-03 10:30:00,55.87,56.1,55.81,55.84,96625.0,47.1548,47.3489,47.1041,47.1295,96625.0
2017-10-03 11:00:00,55.84,55.85,55.45,55.48,84704.0,47.1295,47.1379,46.8003,46.8256,84704.0
2017-10-03 11:30:00,55.48,56.0,55.48,55.74,111950.0,46.8256,47.2645,46.8256,47.0451,111950.0
2017-10-03 12:00:00,55.73,55.76,55.6,55.6,66555.0,47.0366,47.0619,46.9269,46.9269,66555.0
2017-10-03 12:30:00,55.61,55.66,55.51,55.53,73584.0,46.9353,46.9775,46.8509,46.8678,73584.0
2017-10-03 13:00:00,55.54,55.7,55.49,55.68,86792.0,46.8763,47.0113,46.8341,46.9944,86792.0
2017-10-03 13:30:00,55.67,55.73,55.63,55.66,80603.0,46.986,47.0366,46.9522,46.9775,80603.0
2017-10-03 14:00:00,55.65,55.68,55.55,55.65,130074.0,46.9691,46.9944,46.8847,46.9691,130074.0
2017-10-03 14:30:00,55.64,55.65,55.5,55.59,124332.0,46.9607,46.9691,46.8425,46.9185,124332.0
2017-10-03 15:00:00,55.59,56.01,55.55,55.9,595937.0,46.9185,47.2729,46.8847,47.1801,595937.0
2017-10-03 15:30:00,55.9,56.1,55.82,55.97,320597.0,47.1801,47.3489,47.1126,47.2392,320597.0
2017-10-04 09:30:00,56.0,56.12,55.73,55.95,265956.0,47.2645,47.3658,47.0366,47.2223,265956.0
2017-10-04 10:00:00,55.95,56.39,55.9,56.34,160110.0,47.2223,47.5937,47.1801,47.5515,160110.0
2017-10-04 10:30:00,56.34,56.51,56.22,56.51,152147.0,47.5515,47.695,47.4502,47.695,152147.0
2017-10-04 11:00:00,56.5,56.51,56.21,56.36,147771.0,47.6865,47.695,47.4418,47.5684,147771.0
2017-10-04 11:30:00,56.37,56.4,56.27,56.4,67355.0,47.5768,47.6021,47.4924,47.6021,67355.0
2017-10-04 12:00:00,56.39,56.41,56.3,56.3,65807.0,47.5937,47.6106,47.5177,47.5177,65807.0
2017-10-04 12:30:00,56.3,56.33,56.22,56.25,69865.0,47.5177,47.543,47.4502,47.4755,69865.0
2017-10-04 13:00:00,56.24,56.29,56.17,56.19,70587.0,47.4671,47.5093,47.408,47.4249,70587.0
2017-10-04 13:30:00,56.19,56.22,56.06,56.15,96675.0,47.4249,47.4502,47.3151,47.3911,96675.0
2017-10-04 14:00:00,56.15,56.18,55.99,56.0,81597.0,47.3911,47.4164,47.2561,47.2645,81597.0
2017-10-04 14:30:00,56.0,56.17,56.0,56.07,135935.0,47.2645,47.408,47.2645,47.3236,135935.0
2017-10-04 15:00:00,56.07,56.1,55.97,56.01,133892.0,47.3236,47.3489,47.2392,47.2729,133892.0
2017-10-04 15:30:00,56.0,56.13,55.98,56.11,261320.0,47.2645,47.3742,47.2476,47.3573,261320.0
2017-10-05 09:30:00,56.55,56.63,56.29,56.45,100809.0,47.7287,47.7962,47.5093,47.6443,100809.0
2017-10-05 10:00:00,56.46,56.68,56.25,56.4,165852.0,47.6528,47.8384,47.4755,47.6021,165852.0
2017-10-05 10:30:00,56.39,56.62,56.34,56.58,185139.0,47.5937,47.7878,47.5515,47.754,185139.0
2017-10-05 11:00:00,56.57,56.75,56.53,56.75,166364.0,47.7456,47.8975,47.7118,47.8975,166364.0
2017-10-05 11:30:00,56.73,56.87,56.7,56.83,108727.0,47.8806,47.9988,47.8553,47.965,108727.0
2017-10-05 12:00:00,56.82,56.9,56.75,56.76,89024.0,47.9566,48.0241,47.8975,47.906,89024.0
2017-10-05 12:30:00,56.77,56.88,56.71,56.73,221510.0,47.9144,48.0072,47.8638,47.8806,221510.0
2017-10-05 13:00:00,56.73,56.78,56.71,56.76,108449.0,47.8806,47.9228,47.8638,47.906,108449.0
2017-10-05 13:30:00,56.76,56.8,56.65,56.66,70945.0,47.906,47.9397,47.8131,47.8216,70945.0
2017-10-05 14:00:00,56.65,56.77,56.55,56.67,101591.0,47.8131,47.9144,47.7287,47.83,101591.0
2017-10-05 14:30:00,56.66,56.71,56.54,56.6,108599.0,47.8216,47.8638,47.7203,47.7709,108599.0
2017-10-05 15:00:00,56.61,56.69,56.52,56.56,151098.0,47.7794,47.8469,47.7034,47.7372,151098.0
2017-10-05 15:30:00,56.56,56.67,56.49,56.67,428035.0,47.7372,47.83,47.6781,47.83,428035.0
2017-10-06 09:30:00,56.41,56.47,56.0,56.17,144993.0,47.6106,47.6612,47.2645,47.408,144993.0
2017-10-06 10:00:00,56.17,56.36,56.05,56.36,87800.0,47.408,47.5684,47.3067,47.5684,87800.0
2017-10-06 10:30:00,56.35,56.36,55.76,55.77,113178.0,47.5599,47.5684,47.0619,47.0704,113178.0
2017-10-06 11:00:00,55.77,55.99,55.76,55.86,74852.0,47.0704,47.2561,47.0619,47.1463,74852.0
2017-10-06 11:30:00,55.87,55.93,55.76,55.79,66572.0,47.1548,47.2054,47.0619,47.0873,66572.0
2017-10-06 12:00:00,55.78,55.89,55.74,55.8,59973.0,47.0788,47.1717,47.0451,47.0957,59973.0
2017-10-06 12:30:00,55.79,56.02,55.78,56.01,43527.0,47.0873,47.2814,47.0788,47.2729,43527.0
2017-10-06 13:00:00,56.03,56.07,55.9,56.01,63122.0,47.2898,47.3236,47.1801,47.2729,63122.0
2017-10-06 13:30:00,56.01,56.07,55.96,56.02,45473.0,47.2729,47.3236,47.2307,47.2814,45473.0
2017-10-06 14:00:00,56.03,56.15,56.02,56.1,53896.0,47.2898,47.3911,47.2814,47.3489,53896.0
2017-10-06 14:30:00,56.1,56.11,56.02,56.03,45937.0,47.3489,47.3573,47.2814,47.2898,45937.0
2017-10-06 15:00:00,56.04,56.08,55.98,56.03,50389.0,47.2983,47.332,47.2476,47.2898,50389.0
2017-10-06 15:30:00,56.03,56.16,56.02,56.14,219173.0,47.2898,47.3996,47.2814,47.3827,219173.0
2017-10-09 09:30:00,56.06,56.14,55.2,55.47,104041.0,47.3151,47.3827,46.5893,46.8172,104041.0
2017-10-09 10:00:00,55.42,55.64,55.37,55.44,66626.0,46.775,46.9607,46.7328,46.7919,66626.0
2017-10-09 10:30:00,55.48,55.56,55.33,55.34,39316.0,46.8256,46.8931,46.699,46.7075,39316.0
2017-10-09 11:00:00,55.32,55.49,55.32,55.45,45352.0,46.6906,46.8341,46.6906,46.8003,45352.0
2017-10-09 11:30:00,55.44,55.46,55.3,55.3,42099.0,46.7919,46.8087,46.6737,46.6737,42099.0
2017-10-09 12:00:00,55.3,55.3,54.99,55.01,56465.0,46.6737,46.6737,46.4121,46.4289,56465.0
2017-10-09 12:30:00,55.03,55.09,54.93,54.97,50957.0,46.4458,46.4965,46.3614,46.3952,50957.0
2017-10-09 13:00:00,54.96,55.21,54.96,55.21,57356.0,46.3867,46.5977,46.3867,46.5977,57356.0
2017-10-09 13:30:00,55.19,55.25,55.1,55.24,60711.0,46.5809,46.6315,46.5049,46.6231,60711.0
2017-10-09 14:00:00,55.24,55.31,55.21,55.21,47506.0,46.6231,46.6821,46.5977,46.5977,47506.0
2017-10-09 14:30:00,55.22,55.26,55.15,55.23,36976.0,46.6062,46.6399,46.5471,46.6146,36976.0
2017-10-09 15:00:00,55.21,55.29,55.12,55.26,66472.0,46.5977,46.6653,46.5218,46.6399,66472.0
2017-10-09 15:30:00,55.25,55.45,55.22,55.4,324531.0,46.6315,46.8003,46.6062,46.7581,324531.0
2017-10-10 09:30:00,55.56,55.91,55.35,55.61,84519.0,46.8931,47.1885,46.7159,46.9353,84519.0
2017-10-10 10:00:00,55.61,55.66,55.39,55.48,59227.0,46.9353,46.9775,46.7497,46.8256,59227.0
2017-10-10 10:30:00,55.5,55.54,55.29,55.52,62330.0,46.8425,46.8763,46.6653,46.8594,62330.0
2017-10-10 11:00:00,55.51,55.51,55.27,55.38,44088.0,46.8509,46.8509,46.6484,46.7412,44088.0
2017-10-10 11:30:00,55.39,55.43,55.2,55.23,46290.0,46.7497,46.7834,46.5893,46.6146,46290.0
2017-10-10 12:00:00,55.22,55.34,55.18,55.3,91610.0,46.6062,46.7075,46.5724,46.6737,91610.0
2017-10-10 12:30:00,55.3,55.32,55.17,55.24,43945.0,46.6737,46.6906,46.564,46.6231,43945.0
2017-10-10 13:00:00,55.25,55.29,55.19,55.23,42651.0,46.6315,46.6653,46.5809,46.6146,42651.0
2017-10-10 13:30:00,55.23,55.39,55.22,55.36,45456.0,46.6146,46.7497,46.6062,46.7243,45456.0
2017-10-10 14:00:00,55.35,55.37,55.27,55.31,53415.0,46.7159,46.7328,46.6484,46.6821,53415.0
2017-10-10 14:30:00,55.31,55.47,55.3,55.39,63023.0,46.6821,46.8172,46.6737,46.7497,63023.0
2017-10-10 15:00:00,55.39,55.41,55.25,55.34,92459.0,46.7497,46.7665,46.6315,46.7075,92459.0
2017-10-10 15:30:00,55.34,55.39,55.29,55.37,213295.0,46.7075,46.7497,46.6653,46.7328,213295.0
2017-10-11 09:30:00,55.58,56.25,55.47,56.16,138993.0,46.91,47.4755,46.8172,47.3996,138993.0
2017-10-11 10:00:00,56.15,56.84,56.06,56.84,219300.0,47.3911,47.9735,47.3151,47.9735,219300.0
2017-10-11 10:30:00,56.83,56.97,56.57,56.86,205022.0,47.965,48.0832,47.7456,47.9904,205022.0
2017-10-11 11:00:00,56.84,57.44,56.82,57.25,376851.0,47.9735,48.4799,47.9566,48.3195,376851.0
2017-10-11 11:30:00,57.24,57.48,57.04,57.41,223127.0,48.3111,48.5136,48.1423,48.4546,223127.0
2017-10-11 12:00:00,57.42,57.45,57.18,57.2,165415.0,48.463,48.4883,48.2604,48.2773,165415.0
2017-10-11 12:30:00,57.2,57.21,56.98,57.01,139515.0,48.2773,48.2858,48.0916,48.117,139515.0
2017-10-11 13:00:00,57.01,57.16,57.01,57.1,78206.0,48.117,48.2436,48.117,48.1929,78206.0
2017-10-11 13:30:00,57.08,57.14,57.03,57.1,91219.0,48.176,48.2267,48.1338,48.1929,91219.0
2017-10-11 14:00:00,57.09,57.24,57.06,57.2,107785.0,48.1845,48.3111,48.1592,48.2773,107785.0
2017-10-11 14:30:00,57.19,57.3,57.15,57.24,115921.0,48.2689,48.3617,48.2351,48.3111,115921.0
2017-10-11 15:00:00,57.25,57.46,57.25,57.36,250207.0,48.3195,48.4968,48.3195,48.4124,250207.0
2017-10-11 15:30:00,57.36,57.43,57.31,57.35,552357.0,48.4124,48.4714,48.3702,48.4039,552357.0
2017-10-12 09:30:00,56.99,57.26,56.61,56.79,170081.0,48.1001,48.328,47.7794,47.9313,170081.0
2017-10-12 10:00:00,56.79,56.99,56.68,56.75,138006.0,47.9313,48.1001,47.8384,47.8975,138006.0
2017-10-12 10:30:00,56.74,56.91,56.67,56.88,99318.0,47.8891,48.0326,47.83,48.0072,99318.0
2017-10-12 11:00:00,56.89,57.21,56.88,57.21,93603.0,48.0157,48.2858,48.0072,48.2858,93603.0
2017-10-12 11:30:00,57.21,57.33,57.16,57.31,191485.0,48.2858,48.387,48.2436,48.3702,191485.0
2017-10-12 12:00:00,57.3,57.48,57.18,57.4,85569.0,48.3617,48.5136,48.2604,48.4461,85569.0
2017-10-12 12:30:00,57.4,57.44,57.31,57.39,62106.0,48.4461,48.4799,48.3702,48.4377,62106.0
2017-10-12 13:00:00,57.39,57.47,57.38,57.43,49230.0,48.4377,48.5052,48.4292,48.4714,49230.0
2017-10-12 13:30:00,57.42,57.58,57.35,57.44,154007.0,48.463,48.598,48.4039,48.4799,154007.0
2017-10-12 14:00:00,57.43,57.67,57.38,57.57,147296.0,48.4714,48.674,48.4292,48.5896,147296.0
2017-10-12 14:30:00,57.56,57.61,57.35,57.37,137992.0,48.5812,48.6234,48.4039,48.4208,137992.0
2017-10-12 15:00:00,57.37,57.45,57.28,57.38,113428.0,48.4208,48.4883,48.3448,48.4292,113428.0
2017-10-12 15:30:00,57.39,57.49,57.3,57.43,327817.0,48.4377,48.5221,48.3617,48.4714,327817.0
2017-10-13 09:30:00,58.14,58.66,57.87,58.21,298339.0,49.0707,49.5096,48.8428,49.1298,298339.0
2017-10-13 10:00:00,58.2,58.53,57.95,58.34,228425.0,49.1213,49.3999,48.9103,49.2395,228425.0
2017-10-13 10:30:00,58.39,58.54,58.39,58.45,144020.0,49.2817,49.4083,49.2817,49.3323,144020.0
2017-10-13 11:00:00,58.43,58.54,58.38,58.45,102453.0,49.3155,49.4083,49.2733,49.3323,102453.0
2017-10-13 11:30:00,58.45,58.47,58.24,58.28,79846.0,49.3323,49.3492,49.1551,49.1888,79846.0
2017-10-13 12:00:00,58.28,58.34,58.17,58.31,57456.0,49.1888,49.2395,49.096,49.2142,57456.0
2017-10-13 12:30:00,58.31,58.41,58.29,58.36,75466.0,49.2142,49.2986,49.1973,49.2564,75466.0
2017-10-13 13:00:00,58.36,58.45,58.34,58.36,72894.0,49.2564,49.3323,49.2395,49.2564,72894.0
2017-10-13 13:30:00,58.35,58.4,58.26,58.27,82052.0,49.2479,49.2901,49.172,49.1804,82052.0
2017-10-13 14:00:00,58.26,58.5,58.24,58.44,108276.0,49.172,49.3745,49.1551,49.3239,108276.0
2017-10-13 14:30:00,58.44,58.49,58.37,58.44,74322.0,49.3239,49.3661,49.2648,49.3239,74322.0
2017-10-13 15:00:00,58.43,58.48,58.35,58.41,102293.0,49.3155,49.3577,49.2479,49.2986,102293.0
2017-10-13 15:30:00,58.41,58.41,58.29,58.33,374109.0,49.2986,49.2986,49.1973,49.231,374109.0
2017-10-16 09:30:00,58.73,58.76,57.8,57.8,154255.0,49.5687,49.594,48.7837,48.7837,154255.0
2017-10-16 10:00:00,57.8,57.93,57.57,57.59,108187.0,48.7837,48.8934,48.5896,48.6065,108187.0
2017-10-16 10:30:00,57.56,57.56,57.29,57.36,113544.0,48.5812,48.5812,48.3533,48.4124,113544.0
2017-10-16 11:00:00,57.36,57.4,57.15,57.38,78192.0,48.4124,48.4461,48.2351,48.4292,78192.0
2017-10-16 11:30:00,57.37,57.44,57.25,57.4,66945.0,48.4208,48.4799,48.3195,48.4461,66945.0
2017-10-16 12:00:00,57.4,57.42,57.15,57.17,90294.0,48.4461,48.463,48.2351,48.252,90294.0
2017-10-16 12:30:00,57.16,57.2,57.0,57.02,69820.0,48.2436,48.2773,48.1085,48.1254,69820.0
2017-10-16 13:00:00,57.02,57.23,57.02,57.23,74416.0,48.1254,48.3026,48.1254,48.3026,74416.0
2017-10-16 13:30:00,57.24,57.29,57.14,57.15,35273.0,48.3111,48.3533,48.2267,48.2351,35273.0
2017-10-16 14:00:00,57.14,57.2,57.12,57.17,54996.0,48.2267,48.2773,48.2098,48.252,54996.0
2017-10-16 14:30:00,57.18,57.29,57.16,57.23,75372.0,48.2604,48.3533,48.2436,48.3026,75372.0
2017-10-16 15:00:00,57.22,57.26,57.14,57.22,99286.0,48.2942,48.328,48.2267,48.2942,99286.0
2017-10-16 15:30:00,57.22,57.22,57.14,57.2,283431.0,48.2942,48.2942,48.2267,48.2773,283431.0
2017-10-17 09:30:00,57.15,57.64,56.91,57.45,164344.0,48.2351,48.6487,48.0326,48.4883,164344.0
2017-10-17 10:00:00,57.45,57.6,57.32,57.33,118822.0,48.4883,48.6149,48.3786,48.387,118822.0
2017-10-17 10:30:00,57.34,57.35,57.1,57.21,61968.0,48.3955,48.4039,48.1929,48.2858,61968.0
2017-10-17 11:00:00,57.22,57.45,57.2,57.33,109874.0,48.2942,48.4883,48.2773,48.387,109874.0
2017-10-17 11:30:00,57.32,57.35,57.21,57.24,63553.0,48.3786,48.4039,48.2858,48.3111,63553.0
2017-10-17 12:00:00,57.22,57.32,57.15,57.23,61176.0,48.2942,48.3786,48.2351,48.3026,61176.0
2017-10-17 12:30:00,57.24,57.28,57.16,57.19,44931.0,48.3111,48.3448,48.2436,48.2689,44931.0
2017-10-17 13:00:00,57.18,57.29,57.15,57.15,72721.0,48.2604,48.3533,48.2351,48.2351,72721.0
2017-10-17 13:30:00,57.17,57.26,57.12,57.12,45746.0,48.252,48.328,48.2098,48.2098,45746.0
2017-10-17 14:00:00,57.12,57.27,57.09,57.21,57509.0,48.2098,48.3364,48.1845,48.2858,57509.0
2017-10-17 14:30:00,57.19,57.25,57.08,57.13,116147.0,48.2689,48.3195,48.176,48.2182,116147.0
2017-10-17 15:00:00,57.13,57.16,57.07,57.14,114023.0,48.2182,48.2436,48.1676,48.2267,114023.0
2017-10-17 15:30:00,57.13,57.28,57.05,57.11,334168.0,48.2182,48.3448,48.1507,48.2014,334168.0
2017-10-18 09:30:00,57.31,57.64,57.2,57.51,107058.0,48.3702,48.6487,48.2773,48.539,107058.0
2017-10-18 10:00:00,57.53,57.54,57.16,57.25,167248.0,48.5558,48.5643,48.2436,48.3195,167248.0
2017-10-18 10:30:00,57.23,57.54,57.16,57.47,100748.0,48.3026,48.5643,48.2436,48.5052,100748.0
2017-10-18 11:00:00,57.48,57.51,57.21,57.31,72495.0,48.5136,48.539,48.2858,48.3702,72495.0
2017-10-18 11:30:00,57.31,57.39,57.13,57.17,45276.0,48.3702,48.4377,48.2182,48.252,45276.0
2017-10-18 12:00:00,57.2,57.38,57.2,57.27,133239.0,48.2773,48.4292,48.2773,48.3364,133239.0
2017-10-18 12:30:00,57.26,57.29,57.17,57.23,76918.0,48.328,48.3533,48.252,48.3026,76918.0
2017-10-18 13:00:00,57.2,57.29,57.18,57.28,63580.0,48.2773,48.3533,48.2604,48.3448,63580.0
2017-10-18 13:30:00,57.27,57.34,57.19,57.21,123394.0,48.3364,48.3955,48.2689,48.2858,123394.0
2017-10-18 14:00:00,57.21,57.37,57.21,57.32,122003.0,48.2858,48.4208,48.2858,48.3786,122003.0
2017-10-18 14:30:00,57.31,57.32,57.17,57.23,96848.0,48.3702,48.3786,48.252,48.3026,96848.0
2017-10-18 15:00:00,57.23,57.34,57.22,57.32,119757.0,48.3026,48.3955,48.2942,48.3786,119757.0
2017-10-18 15:30:00,57.31,57.42,57.25,57.28,338987.0,48.3702,48.463,48.3195,48.3448,338987.0
2017-10-19 09:30:00,56.7,56.76,56.01,56.44,369650.0,47.8553,47.906,47.2729,47.6359,369650.0
2017-10-19 10:00:00,56.45,56.74,56.26,56.69,194436.0,47.6443,47.8891,47.484,47.8469,194436.0
2017-10-19 10:30:00,56.7,57.22,56.62,57.11,293802.0,47.8553,48.2942,47.7878,48.2014,293802.0
2017-10-19 11:00:00,57.11,57.48,56.97,56.98,220948.0,48.2014,48.5136,48.0832,48.0916,220948.0
2017-10-19 11:30:00,57.0,57.28,56.98,57.23,77175.0,48.1085,48.3448,48.0916,48.3026,77175.0
2017-10-19 12:00:00,57.2,57.49,57.18,57.49,84475.0,48.2773,48.5221,48.2604,48.5221,84475.0
2017-10-19 12:30:00,57.46,57.55,57.3,57.52,99438.0,48.4968,48.5727,48.3617,48.5474,99438.0
2017-10-19 13:00:00,57.55,57.75,57.47,57.55,105451.0,48.5727,48.7415,48.5052,48.5727,105451.0
2017-10-19 13:30:00,57.56,57.67,57.46,57.52,80309.0,48.5812,48.674,48.4968,48.5474,80309.0
2017-10-19 14:00:00,57.52,57.69,57.44,57.59,121246.0,48.5474,48.6909,48.4799,48.6065,121246.0
2017-10-19 14:30:00,57.59,58.32,57.57,58.18,292633.0,48.6065,49.2226,48.5896,49.1044,292633.0
2017-10-19 15:00:00,58.18,58.26,58.04,58.2,205216.0,49.1044,49.172,48.9863,49.1213,205216.0
2017-10-19 15:30:00,58.2,58.65,58.2,58.63,668066.0,49.1213,49.5011,49.1213,49.4843,668066.0
2017-10-20 09:30:00,59.05,59.85,59.02,59.63,336035.0,49.8387,50.5139,49.8134,50.3283,336035.0
2017-10-20 10:00:00,59.63,59.76,59.47,59.64,287698.0,50.3283,50.438,50.1932,50.3367,287698.0
2017-10-20 10:30:00,59.65,59.78,59.49,59.59,258729.0,50.3451,50.4549,50.2101,50.2945,258729.0
2017-10-20 11:00:00,59.59,59.89,59.55,59.86,175189.0,50.2945,50.5477,50.2607,50.5224,175189.0
2017-10-20 11:30:00,59.85,60.05,59.83,59.96,220868.0,50.5139,50.6827,50.4971,50.6068,220868.0
2017-10-20 12:00:00,59.95,59.96,59.71,59.91,145520.0,50.5983,50.6068,50.3958,50.5646,145520.0
2017-10-20 12:30:00,59.92,59.98,59.76,59.91,126655.0,50.573,50.6237,50.438,50.5646,126655.0
2017-10-20 13:00:00,59.91,59.96,59.63,59.72,117762.0,50.5646,50.6068,50.3283,50.4042,117762.0
2017-10-20 13:30:00,59.73,59.99,59.71,59.98,141049.0,50.4127,50.6321,50.3958,50.6237,141049.0
2017-10-20 14:00:00,59.98,60.02,59.72,59.89,207948.0,50.6237,50.6574,50.4042,50.5477,207948.0
2017-10-20 14:30:00,59.89,60.11,59.89,60.1,212245.0,50.5477,50.7334,50.5477,50.7249,212245.0
2017-10-20 15:00:00,60.11,60.27,60.02,60.04,330804.0,50.7334,50.8684,50.6574,50.6743,330804.0
2017-10-20 15:30:00,60.03,60.1,59.84,60.0,574266.0,50.6659,50.7249,50.5055,50.6405,574266.0
2017-10-23 09:30:00,60.0,60.19,59.63,60.14,154466.0,50.6405,50.8009,50.3283,50.7587,154466.0
2017-10-23 10:00:00,60.12,60.5,60.06,60.37,191855.0,50.7418,51.0625,50.6912,50.9528,191855.0
2017-10-23 10:30:00,60.37,60.52,60.31,60.33,153961.0,50.9528,51.0794,50.9022,50.9191,153961.0
2017-10-23 11:00:00,60.33,60.54,60.29,60.45,122105.0,50.9191,51.0963,50.8853,51.0203,122105.0
2017-10-23 11:30:00,60.45,60.54,60.43,60.5,115928.0,51.0203,51.0963,51.0035,51.0625,115928.0
2017-10-23 12:00:00,60.49,60.54,60.35,60.47,101591.0,51.0541,51.0963,50.9359,51.0372,101591.0
2017-10-23 12:30:00,60.47,60.52,60.1,60.13,252499.0,51.0372,51.0794,50.7249,50.7503,252499.0
2017-10-23 13:00:00,60.14,60.19,59.87,59.91,200347.0,50.7587,50.8009,50.5308,50.5646,200347.0
2017-10-23 13:30:00,59.9,59.94,59.67,59.73,158188.0,50.5561,50.5899,50.362,50.4127,158188.0
2017-10-23 14:00:00,59.72,59.75,59.51,59.55,170161.0,50.4042,50.4295,50.227,50.2607,170161.0
2017-10-23 14:30:00,59.55,59.64,59.44,59.61,139604.0,50.2607,50.3367,50.1679,50.3114,139604.0
2017-10-23 15:00:00,59.61,59.63,59.49,59.53,159242.0,50.3114,50.3283,50.2101,50.2439,159242.0
2017-10-23 15:30:00,59.52,59.55,59.44,59.48,341872.0,50.2354,50.2607,50.1679,50.2017,341872.0
2017-10-24 09:30:00,59.64,59.95,59.47,59.51,148377.0,50.3367,50.5983,50.1932,50.227,148377.0
2017-10-24 10:00:00,59.49,59.72,59.36,59.66,198802.0,50.2101,50.4042,50.1004,50.3536,198802.0
2017-10-24 10:30:00,59.64,59.74,59.56,59.63,167232.0,50.3367,50.4211,50.2692,50.3283,167232.0
2017-10-24 11:00:00,59.62,59.83,59.57,59.72,160829.0,50.3198,50.4971,50.2776,50.4042,160829.0
2017-10-24 11:30:00,59.71,59.79,59.66,59.67,126694.0,50.3958,50.4633,50.3536,50.362,126694.0
2017-10-24 12:00:00,59.67,59.72,59.61,59.65,98490.0,50.362,50.4042,50.3114,50.3451,98490.0
2017-10-24 12:30:00,59.65,59.84,59.59,59.62,134355.0,50.3451,50.5055,50.2945,50.3198,134355.0
2017-10-24 13:00:00,59.63,59.75,59.55,59.57,114204.0,50.3283,50.4295,50.2607,50.2776,114204.0
2017-10-24 13:30:00,59.57,59.71,59.56,59.68,162861.0,50.2776,50.3958,50.2692,50.3705,162861.0
2017-10-24 14:00:00,59.68,59.73,59.57,59.69,129911.0,50.3705,50.4127,50.2776,50.3789,129911.0
2017-10-24 14:30:00,59.7,59.96,59.68,59.81,199383.0,50.3873,50.6068,50.3705,50.4802,199383.0
2017-10-24 15:00:00,59.82,59.85,59.66,59.71,173666.0,50.4886,50.5139,50.3536,50.3958,173666.0
2017-10-24 15:30:00,59.7,59.85,59.69,59.79,346592.0,50.3873,50.5139,50.3789,50.4633,346592.0
2017-10-25 09:30:00,59.63,59.63,59.09,59.17,104919.0,50.3283,50.3283,49.8725,49.94,104919.0
2017-10-25 10:00:00,59.19,59.25,58.89,59.19,156504.0,49.9569,50.0075,49.7037,49.9569,156504.0
2017-10-25 10:30:00,59.2,59.72,59.14,59.6,174597.0,49.9653,50.4042,49.9147,50.3029,174597.0
2017-10-25 11:00:00,59.6,59.65,59.13,59.43,156221.0,50.3029,50.3451,49.9063,50.1595,156221.0
2017-10-25 11:30:00,59.43,59.6,59.38,59.46,98214.0,50.1595,50.3029,50.1173,50.1848,98214.0
2017-10-25 12:00:00,59.44,59.52,59.3,59.39,80631.0,50.1679,50.2354,50.0497,50.1257,80631.0
2017-10-25 12:30:00,59.37,59.58,59.33,59.53,102227.0,50.1088,50.2861,50.0751,50.2439,102227.0
2017-10-25 13:00:00,59.51,59.58,59.36,59.48,143860.0,50.227,50.2861,50.1004,50.2017,143860.0
2017-10-25 13:30:00,59.48,59.51,59.32,59.35,108073.0,50.2017,50.227,50.0666,50.0919,108073.0
2017-10-25 14:00:00,59.34,59.45,59.33,59.38,117499.0,50.0835,50.1763,50.0751,50.1173,117499.0
2017-10-25 14:30:00,59.37,59.38,59.07,59.11,132217.0,50.1088,50.1173,49.8556,49.8894,132217.0
2017-10-25 15:00:00,59.11,59.19,59.07,59.17,262498.0,49.8894,49.9569,49.8556,49.94,262498.0
2017-10-25 15:30:00,59.18,59.18,58.98,59.0,530611.0,49.9485,49.9485,49.7797,49.7965,530611.0
2017-10-26 09:30:00,59.31,59.49,58.92,59.13,102903.0,50.0582,50.2101,49.729,49.9063,102903.0
2017-10-26 10:00:00,59.12,59.16,58.84,58.84,103078.0,49.8978,49.9316,49.6615,49.6615,103078.0
2017-10-26 10:30:00,58.85,59.44,58.85,59.4,124823.0,49.6699,50.1679,49.6699,50.1341,124823.0
2017-10-26 11:00:00,59.39,59.49,59.33,59.41,111526.0,50.1257,50.2101,50.0751,50.1426,111526.0
2017-10-26 11:30:00,59.4,59.64,59.31,59.42,101403.0,50.1341,50.3367,50.0582,50.151,101403.0
2017-10-26 12:00:00,59.41,59.49,59.31,59.42,114402.0,50.1426,50.2101,50.0582,50.151,114402.0
2017-10-26 12:30:00,59.44,59.48,59.29,59.43,66708.0,50.1679,50.2017,50.0413,50.1595,66708.0
2017-10-26 13:00:00,59.44,59.69,59.41,59.59,176576.0,50.1679,50.3789,50.1426,50.2945,176576.0
2017-10-26 13:30:00,59.59,59.73,59.59,59.69,222004.0,50.2945,50.4127,50.2945,50.3789,222004.0
2017-10-26 14:00:00,59.71,59.81,59.62,59.75,297064.0,50.3958,50.4802,50.3198,50.4295,297064.0
2017-10-26 14:30:00,59.75,59.77,59.5,59.53,117493.0,50.4295,50.4464,50.2185,50.2439,117493.0
2017-10-26 15:00:00,59.53,59.72,59.52,59.7,108792.0,50.2439,50.4042,50.2354,50.3873,108792.0
2017-10-26 15:30:00,59.7,59.79,59.63,59.72,410858.0,50.3873,50.4633,50.3283,50.4042,410858.0
2017-10-27 09:30:00,59.13,59.61,58.83,59.56,158571.0,49.9063,50.3114,49.6531,50.2692,158571.0
2017-10-27 10:00:00,59.54,59.66,59.43,59.56,136042.0,50.2523,50.3536,50.1595,50.2692,136042.0
2017-10-27 10:30:00,59.57,59.69,59.5,59.59,98153.0,50.2776,50.3789,50.2185,50.2945,98153.0
2017-10-27 11:00:00,59.59,59.75,59.55,59.64,67009.0,50.2945,50.4295,50.2607,50.3367,67009.0
2017-10-27 11:30:00,59.65,59.87,59.58,59.83,72557.0,50.3451,50.5308,50.2861,50.4971,72557.0
2017-10-27 12:00:00,59.83,59.87,59.58,59.63,63642.0,50.4971,50.5308,50.2861,50.3283,63642.0
2017-10-27 12:30:00,59.65,59.73,59.56,59.57,87707.0,50.3451,50.4127,50.2692,50.2776,87707.0
2017-10-27 13:00:00,59.57,59.59,59.52,59.58,270381.0,50.2776,50.2945,50.2354,50.2861,270381.0
2017-10-27 13:30:00,59.56,59.6,59.41,59.43,92920.0,50.2692,50.3029,50.1426,50.1595,92920.0
2017-10-27 14:00:00,59.43,59.58,59.41,59.53,110548.0,50.1595,50.2861,50.1426,50.2439,110548.0
2017-10-27 14:30:00,59.54,59.58,59.47,59.49,120455.0,50.2523,50.2861,50.1932,50.2101,120455.0
2017-10-27 15:00:00,59.49,59.57,59.45,59.48,164343.0,50.2101,50.2776,50.1763,50.2017,164343.0
2017-10-27 15:30:00,59.48,59.52,59.38,59.49,444096.0,50.2017,50.2354,50.1173,50.2101,444096.0
2017-10-30 09:30:00,59.04,59.16,58.86,58.95,183026.0,49.8303,49.9316,49.6784,49.7543,183026.0
2017-10-30 10:00:00,58.93,59.17,58.8,58.86,167276.0,49.7375,49.94,49.6277,49.6784,167276.0
2017-10-30 10:30:00,58.88,59.06,58.8,58.8,165048.0,49.6953,49.8472,49.6277,49.6277,165048.0
2017-10-30 11:00:00,58.81,59.01,58.72,58.75,167139.0,49.6362,49.805,49.5602,49.5855,167139.0
2017-10-30 11:30:00,58.72,58.77,58.51,58.68,163562.0,49.5602,49.6024,49.383,49.5265,163562.0
2017-10-30 12:00:00,58.69,58.71,58.52,58.59,98964.0,49.5349,49.5518,49.3914,49.4505,98964.0
2017-10-30 12:30:00,58.56,58.73,58.56,58.64,101453.0,49.4252,49.5687,49.4252,49.4927,101453.0
2017-10-30 13:00:00,58.65,58.69,58.55,58.62,102366.0,49.5011,49.5349,49.4167,49.4758,102366.0
2017-10-30 13:30:00,58.63,58.73,58.54,58.64,102949.0,49.4843,49.5687,49.4083,49.4927,102949.0
2017-10-30 14:00:00,58.63,58.71,58.59,58.63,134285.0,49.4843,49.5518,49.4505,49.4843,134285.0
2017-10-30 14:30:00,58.61,58.65,58.45,58.56,158028.0,49.4674,49.5011,49.3323,49.4252,158028.0
2017-10-30 15:00:00,58.56,58.62,58.42,58.47,131338.0,49.4252,49.4758,49.307,49.3492,131338.0
2017-10-30 15:30:00,58.47,58.59,58.41,58.48,416841.0,49.3492,49.4505,49.2986,49.3577,416841.0
2017-10-31 09:30:00,58.0,58.49,57.86,58.01,329719.0,48.9525,49.3661,48.8344,48.961,329719.0
2017-10-31 10:00:00,58.03,58.44,57.98,58.3,201849.0,48.9778,49.3239,48.9356,49.2057,201849.0
2017-10-31 10:30:00,58.3,58.39,58.15,58.37,227373.0,49.2057,49.2817,49.0791,49.2648,227373.0
2017-10-31 11:00:00,58.37,58.46,58.24,58.39,230727.0,49.2648,49.3408,49.1551,49.2817,230727.0
2017-10-31 11:30:00,58.37,58.37,57.91,58.11,169030.0,49.2648,49.2648,48.8766,49.0454,169030.0
2017-10-31 12:00:00,58.08,58.08,57.83,57.95,120298.0,49.02,49.02,48.809,48.9103,120298.0
2017-10-31 12:30:00,57.96,58.18,57.9,58.08,112813.0,48.9188,49.1044,48.8681,49.02,112813.0
2017-10-31 13:00:00,58.07,58.21,57.98,57.98,89275.0,49.0116,49.1298,48.9356,48.9356,89275.0
2017-10-31 13:30:00,57.97,58.06,57.82,57.86,121754.0,48.9272,49.0032,48.8006,48.8344,121754.0
2017-10-31 14:00:00,57.86,57.93,57.72,57.92,238700.0,48.8344,48.8934,48.7162,48.885,238700.0
2017-10-31 14:30:00,57.91,57.96,57.8,57.88,72772.0,48.8766,48.9188,48.7837,48.8512,72772.0
2017-10-31 15:00:00,57.88,57.96,57.79,57.79,124899.0,48.8512,48.9188,48.7753,48.7753,124899.0
2017-10-31 15:30:00,57.79,57.91,57.74,57.84,593337.0,48.7753,48.8766,48.7331,48.8175,593337.0
2017-11-01 09:30:00,58.68,59.96,58.68,59.76,293701.0,49.5265,50.6068,49.5265,50.438,293701.0
2017-11-01 10:00:00,59.77,59.77,59.1,59.12,153378.0,50.4464,50.4464,49.8809,49.8978,153378.0
2017-11-01 10:30:00,59.12,59.25,58.83,59.01,137691.0,49.8978,50.0075,49.6531,49.805,137691.0
2017-11-01 11:00:00,59.01,59.02,58.76,58.94,123182.0,49.805,49.8134,49.594,49.7459,123182.0
2017-11-01 11:30:00,58.94,59.05,58.72,58.86,94029.0,49.7459,49.8387,49.5602,49.6784,94029.0
2017-11-01 12:00:00,58.85,58.99,58.78,58.78,54314.0,49.6699,49.7881,49.6109,49.6109,54314.0
2017-11-01 12:30:00,58.82,58.82,58.51,58.57,64298.0,49.6446,49.6446,49.383,49.4336,64298.0
2017-11-01 13:00:00,58.57,58.8,58.46,58.74,58958.0,49.4336,49.6277,49.3408,49.5771,58958.0
2017-11-01 13:30:00,58.72,58.76,58.5,58.65,53448.0,49.5602,49.594,49.3745,49.5011,53448.0
2017-11-01 14:00:00,58.65,58.82,58.55,58.8,166111.0,49.5011,49.6446,49.4167,49.6277,166111.0
2017-11-01 14:30:00,58.8,58.99,58.79,58.94,117317.0,49.6277,49.7881,49.6193,49.7459,117317.0
2017-11-01 15:00:00,58.93,58.94,58.75,58.82,132061.0,49.7375,49.7459,49.5855,49.6446,132061.0
2017-11-01 15:30:00,58.82,58.87,58.73,58.79,252707.0,49.6446,49.6868,49.5687,49.6193,252707.0
2017-11-02 09:30:00,58.86,59.11,58.75,59.0,94296.0,49.6784,49.8894,49.5855,49.7965,94296.0
2017-11-02 10:00:00,59.0,59.02,58.36,58.53,99959.0,49.7965,49.8134,49.2564,49.3999,99959.0
2017-11-02 10:30:00,58.54,58.76,58.46,58.54,72620.0,49.4083,49.594,49.3408,49.4083,72620.0
2017-11-02 11:00:00,58.54,58.64,58.24,58.28,54162.0,49.4083,49.4927,49.1551,49.1888,54162.0
2017-11-02 11:30:00,58.27,58.51,58.21,58.42,51410.0,49.1804,49.383,49.1298,49.307,51410.0
2017-11-02 12:00:00,58.43,58.77,58.39,58.6,43641.0,49.3155,49.6024,49.2817,49.4589,43641.0
2017-11-02 12:30:00,58.6,58.6,58.3,58.33,59751.0,49.4589,49.4589,49.2057,49.231,59751.0
2017-11-02 13:00:00,58.33,58.5,58.25,58.29,57580.0,49.231,49.3745,49.1635,49.1973,57580.0
2017-11-02 13:30:00,58.31,58.41,58.3,58.35,49191.0,49.2142,49.2986,49.2057,49.2479,49191.0
2017-11-02 14:00:00,58.36,58.56,58.35,58.56,44672.0,49.2564,49.4252,49.2479,49.4252,44672.0
2017-11-02 14:30:00,58.58,58.63,58.37,58.37,73605.0,49.4421,49.4843,49.2648,49.2648,73605.0
2017-11-02 15:00:00,58.36,58.66,58.34,58.63,52541.0,49.2564,49.5096,49.2395,49.4843,52541.0
2017-11-02 15:30:00,58.63,58.72,58.46,58.48,225192.0,49.4843,49.5602,49.3408,49.3577,225192.0
2017-11-03 09:30:00,58.52,58.52,57.86,57.86,99524.0,49.3914,49.3914,48.8344,48.8344,99524.0
2017-11-03 10:00:00,57.84,58.02,57.82,57.87,86386.0,48.8175,48.9694,48.8006,48.8428,86386.0
2017-11-03 10:30:00,57.86,57.96,57.66,57.82,96338.0,48.8344,48.9188,48.6656,48.8006,96338.0
2017-11-03 11:00:00,57.83,57.93,57.77,57.85,55752.0,48.809,48.8934,48.7584,48.8259,55752.0
2017-11-03 11:30:00,57.85,57.97,57.82,57.93,60831.0,48.8259,48.9272,48.8006,48.8934,60831.0
2017-11-03 12:00:00,57.9,58.03,57.78,58.01,42326.0,48.8681,48.9778,48.7668,48.961,42326.0
2017-11-03 12:30:00,58.04,58.13,57.9,57.95,38994.0,48.9863,49.0622,48.8681,48.9103,38994.0
2017-11-03 13:00:00,57.96,57.96,57.84,57.85,33764.0,48.9188,48.9188,48.8175,48.8259,33764.0
2017-11-03 13:30:00,57.85,57.86,57.81,57.83,32993.0,48.8259,48.8344,48.7922,48.809,32993.0
2017-11-03 14:00:00,57.85,57.97,57.81,57.96,42736.0,48.8259,48.9272,48.7922,48.9188,42736.0
2017-11-03 14:30:00,57.96,58.13,57.92,58.08,85854.0,48.9188,49.0622,48.885,49.02,85854.0
2017-11-03 15:00:00,58.07,58.1,57.95,57.98,74843.0,49.0116,49.0369,48.9103,48.9356,74843.0
2017-11-03 15:30:00,57.99,58.05,57.96,57.99,310893.0,48.9441,48.9947,48.9188,48.9441,310893.0
2017-11-06 09:30:00,58.3,58.77,58.14,58.24,151517.0,49.2057,49.6024,49.0707,49.1551,151517.0
2017-11-06 10:00:00,58.26,58.44,58.19,58.2,94773.0,49.172,49.3239,49.1129,49.1213,94773.0
2017-11-06 10:30:00,58.19,58.24,57.9,57.93,94920.0,49.1129,49.1551,48.8681,48.8934,94920.0
2017-11-06 11:00:00,57.92,58.07,57.87,57.97,62307.0,48.885,49.0116,48.8428,48.9272,62307.0
2017-11-06 11:30:00,57.98,58.1,57.87,58.0,74312.0,48.9356,49.0369,48.8428,48.9525,74312.0
2017-11-06 12:00:00,58.03,58.24,57.97,58.24,60680.0,48.9778,49.1551,48.9272,49.1551,60680.0
2017-11-06 12:30:00,58.23,58.26,58.07,58.09,51285.0,49.1466,49.172,49.0116,49.0285,51285.0
2017-11-06 13:00:00,58.08,58.25,58.08,58.12,31099.0,49.02,49.1635,49.02,49.0538,31099.0
2017-11-06 13:30:00,58.14,58.16,58.04,58.11,35134.0,49.0707,49.0876,48.9863,49.0454,35134.0
2017-11-06 14:00:00,58.11,58.18,58.06,58.14,64369.0,49.0454,49.1044,49.0032,49.0707,64369.0
2017-11-06 14:30:00,58.14,58.15,58.08,58.11,44806.0,49.0707,49.0791,49.02,49.0454,44806.0
2017-11-06 15:00:00,58.1,58.16,58.02,58.05,55694.0,49.0369,49.0876,48.9694,48.9947,55694.0
2017-11-06 15:30:00,58.05,58.11,57.97,57.98,188460.0,48.9947,49.0454,48.9272,48.9356,188460.0
2017-11-07 09:30:00,57.85,57.96,57.4,57.72,151683.0,48.8259,48.9188,48.4461,48.7162,151683.0
2017-11-07 10:00:00,57.73,57.73,57.54,57.6,62584.0,48.7246,48.7246,48.5643,48.6149,62584.0
2017-11-07 10:30:00,57.6,57.72,57.55,57.68,68006.0,48.6149,48.7162,48.5727,48.6824,68006.0
2017-11-07 11:00:00,57.69,57.81,57.67,57.8,54584.0,48.6909,48.7922,48.674,48.7837,54584.0
2017-11-07 11:30:00,57.82,57.85,57.59,57.62,50963.0,48.8006,48.8259,48.6065,48.6318,50963.0
2017-11-07 12:00:00,57.62,57.74,57.52,57.64,35898.0,48.6318,48.7331,48.5474,48.6487,35898.0
2017-11-07 12:30:00,57.6,57.77,57.56,57.58,26813.0,48.6149,48.7584,48.5812,48.598,26813.0
2017-11-07 13:00:00,57.58,57.72,57.58,57.71,25544.0,48.598,48.7162,48.598,48.7078,25544.0
2017-11-07 13:30:00,57.69,57.74,57.62,57.69,26833.0,48.6909,48.7331,48.6318,48.6909,26833.0
2017-11-07 14:00:00,57.66,57.73,57.61,57.61,61662.0,48.6656,48.7246,48.6234,48.6234,61662.0
2017-11-07 14:30:00,57.62,57.73,57.62,57.66,38351.0,48.6318,48.7246,48.6318,48.6656,38351.0
2017-11-07 15:00:00,57.64,57.75,57.59,57.69,41012.0,48.6487,48.7415,48.6065,48.6909,41012.0
2017-11-07 15:30:00,57.7,57.78,57.64,57.69,161341.0,48.6993,48.7668,48.6487,48.6909,161341.0
2017-11-08 09:30:00,57.51,57.51,57.09,57.21,66199.0,48.539,48.539,48.1845,48.2858,66199.0
2017-11-08 10:00:00,57.22,57.35,57.08,57.19,75524.0,48.2942,48.4039,48.176,48.2689,75524.0
2017-11-08 10:30:00,57.2,57.38,57.1,57.37,57588.0,48.2773,48.4292,48.1929,48.4208,57588.0
2017-11-08 11:00:00,57.38,57.44,57.22,57.26,59617.0,48.4292,48.4799,48.2942,48.328,59617.0
2017-11-08 11:30:00,57.25,57.29,57.2,57.28,44396.0,48.3195,48.3533,48.2773,48.3448,44396.0
2017-11-08 12:00:00,57.29,57.35,57.2,57.29,36619.0,48.3533,48.4039,48.2773,48.3533,36619.0
2017-11-08 12:30:00,57.32,57.4,57.24,57.34,35422.0,48.3786,48.4461,48.3111,48.3955,35422.0
2017-11-08 13:00:00,57.34,57.46,57.27,57.3,48796.0,48.3955,48.4968,48.3364,48.3617,48796.0
2017-11-08 13:30:00,57.3,57.52,57.28,57.47,44927.0,48.3617,48.5474,48.3448,48.5052,44927.0
2017-11-08 14:00:00,57.46,57.74,57.46,57.68,88349.0,48.4968,48.7331,48.4968,48.6824,88349.0
2017-11-08 14:30:00,57.67,57.8,57.64,57.78,66188.0,48.674,48.7837,48.6487,48.7668,66188.0
2017-11-08 15:00:00,57.79,57.81,57.67,57.76,67179.0,48.7753,48.7922,48.674,48.75,67179.0
2017-11-08 15:30:00,57.76,57.85,57.65,57.75,196937.0,48.75,48.8259,48.6571,48.7415,196937.0
2017-11-09 09:30:00,57.09,57.17,56.6,56.88,175623.0,48.1845,48.252,47.7709,48.0072,175623.0
2017-11-09 10:00:00,56.89,57.09,56.65,56.85,115657.0,48.0157,48.1845,47.8131,47.9819,115657.0
2017-11-09 10:30:00,56.86,57.12,56.86,57.04,107622.0,47.9904,48.2098,47.9904,48.1423,107622.0
2017-11-09 11:00:00,57.06,57.1,56.79,56.93,67930.0,48.1592,48.1929,47.9313,48.0494,67930.0
2017-11-09 11:30:00,56.93,56.97,56.58,56.72,67164.0,48.0494,48.0832,47.754,47.8722,67164.0
2017-11-09 12:00:00,56.69,56.79,56.44,56.44,102907.0,47.8469,47.9313,47.6359,47.6359,102907.0
2017-11-09 12:30:00,56.47,56.59,56.35,56.56,147938.0,47.6612,47.7625,47.5599,47.7372,147938.0
2017-11-09 13:00:00,56.54,56.75,56.37,56.71,93381.0,47.7203,47.8975,47.5768,47.8638,93381.0
2017-11-09 13:30:00,56.74,56.81,56.59,56.6,61345.0,47.8891,47.9482,47.7625,47.7709,61345.0
2017-11-09 14:00:00,56.62,56.83,56.51,56.54,76637.0,47.7878,47.965,47.695,47.7203,76637.0
2017-11-09 14:30:00,56.53,56.62,56.43,56.45,102444.0,47.7118,47.7878,47.6274,47.6443,102444.0
2017-11-09 15:00:00,56.46,56.62,56.41,56.59,102966.0,47.6528,47.7878,47.6106,47.7625,102966.0
2017-11-09 15:30:00,56.59,56.65,56.5,56.53,280066.0,47.7625,47.8131,47.6865,47.7118,280066.0
2017-11-10 09:30:00,56.73,56.86,56.27,56.39,176273.0,47.8806,47.9904,47.4924,47.5937,176273.0
2017-11-10 10:00:00,56.43,56.47,55.92,55.92,215204.0,47.6274,47.6612,47.197,47.197,215204.0
2017-11-10 10:30:00,55.94,56.01,55.73,55.82,197819.0,47.2139,47.2729,47.0366,47.1126,197819.0
2017-11-10 11:00:00,55.81,55.88,55.64,55.76,120078.0,47.1041,47.1632,46.9607,47.0619,120078.0
2017-11-10 11:30:00,55.76,55.81,55.59,55.69,121957.0,47.0619,47.1041,46.9185,47.0029,121957.0
2017-11-10 12:00:00,55.7,55.79,55.58,55.61,64802.0,47.0113,47.0873,46.91,46.9353,64802.0
2017-11-10 12:30:00,55.6,55.66,55.53,55.55,67622.0,46.9269,46.9775,46.8678,46.8847,67622.0
2017-11-10 13:00:00,55.55,55.56,55.37,55.5,94096.0,46.8847,46.8931,46.7328,46.8425,94096.0
2017-11-10 13:30:00,55.48,55.57,55.41,55.45,71483.0,46.8256,46.9016,46.7665,46.8003,71483.0
2017-11-10 14:00:00,55.45,55.52,55.42,55.42,88831.0,46.8003,46.8594,46.775,46.775,88831.0
2017-11-10 14:30:00,55.42,55.71,55.41,55.66,143926.0,46.775,47.0197,46.7665,46.9775,143926.0
2017-11-10 15:00:00,55.67,55.78,55.59,55.77,146261.0,46.986,47.0788,46.9185,47.0704,146261.0
2017-11-10 15:30:00,55.77,55.94,55.7,55.83,454821.0,47.0704,47.2139,47.0113,47.121,454821.0
2017-11-13 09:30:00,55.37,55.78,55.09,55.75,87106.0,46.7328,47.0788,46.4965,47.0535,87106.0
2017-11-13 10:00:00,55.77,56.03,55.72,55.82,108180.0,47.0704,47.2898,47.0282,47.1126,108180.0
2017-11-13 10:30:00,55.82,55.82,55.7,55.72,67558.0,47.1126,47.1126,47.0113,47.0282,67558.0
2017-11-13 11:00:00,55.72,55.75,55.63,55.64,92161.0,47.0282,47.0535,46.9522,46.9607,92161.0
2017-11-13 11:30:00,55.64,55.66,55.49,55.6,63545.0,46.9607,46.9775,46.8341,46.9269,63545.0
2017-11-13 12:00:00,55.61,55.68,55.59,55.65,114356.0,46.9353,46.9944,46.9185,46.9691,114356.0
2017-11-13 12:30:00,55.65,55.72,55.6,55.68,92241.0,46.9691,47.0282,46.9269,46.9944,92241.0
2017-11-13 13:00:00,55.69,55.75,55.64,55.67,78111.0,47.0029,47.0535,46.9607,46.986,78111.0
2017-11-13 13:30:00,55.66,55.88,55.65,55.87,92737.0,46.9775,47.1632,46.9691,47.1548,92737.0
2017-11-13 14:00:00,55.85,55.93,55.8,55.92,82318.0,47.1379,47.2054,47.0957,47.197,82318.0
2017-11-13 14:30:00,55.93,55.99,55.83,55.83,115936.0,47.2054,47.2561,47.121,47.121,115936.0
2017-11-13 15:00:00,55.83,55.88,55.82,55.86,122485.0,47.121,47.1632,47.1126,47.1463,122485.0
2017-11-13 15:30:00,55.85,55.85,55.66,55.71,264619.0,47.1379,47.1379,46.9775,47.0197,264619.0
2017-11-14 09:30:00,55.38,55.49,54.97,55.0,130065.0,46.7412,46.8341,46.3952,46.4205,130065.0
2017-11-14 10:00:00,54.99,55.05,54.73,54.77,157083.0,46.4121,46.4627,46.1926,46.2264,157083.0
2017-11-14 10:30:00,54.75,54.8,54.6,54.6,117960.0,46.2095,46.2517,46.0829,46.0829,117960.0
2017-11-14 11:00:00,54.59,54.68,54.53,54.56,139252.0,46.0745,46.1504,46.0238,46.0491,139252.0
2017-11-14 11:30:00,54.56,54.63,54.44,54.54,107343.0,46.0491,46.1082,45.9479,46.0323,107343.0
2017-11-14 12:00:00,54.53,54.65,54.53,54.58,62963.0,46.0238,46.1251,46.0238,46.066,62963.0
2017-11-14 12:30:00,54.59,54.64,54.4,54.55,59330.0,46.0745,46.1167,45.9141,46.0407,59330.0
2017-11-14 13:00:00,54.55,54.61,54.53,54.57,52113.0,46.0407,46.0913,46.0238,46.0576,52113.0
2017-11-14 13:30:00,54.57,54.63,54.52,54.63,109202.0,46.0576,46.1082,46.0154,46.1082,109202.0
2017-11-14 14:00:00,54.61,54.62,54.48,54.59,98767.0,46.0913,46.0998,45.9816,46.0745,98767.0
2017-11-14 14:30:00,54.59,54.79,54.58,54.72,67351.0,46.0745,46.2433,46.066,46.1842,67351.0
2017-11-14 15:00:00,54.72,54.85,54.72,54.76,77898.0,46.1842,46.2939,46.1842,46.2179,77898.0
2017-11-14 15:30:00,54.76,54.86,54.75,54.84,248563.0,46.2179,46.3023,46.2095,46.2855,248563.0
2017-11-15 09:30:00,54.28,54.28,53.71,53.84,139658.0,45.8128,45.8128,45.3317,45.4414,139658.0
2017-11-15 10:00:00,53.82,54.09,53.82,53.93,109277.0,45.4246,45.6525,45.4246,45.5174,109277.0
2017-11-15 10:30:00,53.94,54.54,53.94,54.47,142427.0,45.5259,46.0323,45.5259,45.9732,142427.0
2017-11-15 11:00:00,54.49,54.67,54.47,54.52,132925.0,45.9901,46.142,45.9732,46.0154,132925.0
2017-11-15 11:30:00,54.51,54.54,54.38,54.49,68936.0,46.0069,46.0323,45.8972,45.9901,68936.0
2017-11-15 12:00:00,54.48,54.51,54.31,54.37,257612.0,45.9816,46.0069,45.8381,45.8888,257612.0
2017-11-15 12:30:00,54.37,54.64,54.37,54.59,155682.0,45.8888,46.1167,45.8888,46.0745,155682.0
2017-11-15 13:00:00,54.58,54.58,54.38,54.39,69622.0,46.066,46.066,45.8972,45.9057,69622.0
2017-11-15 13:30:00,54.41,54.49,54.39,54.42,63278.0,45.9225,45.9901,45.9057,45.931,63278.0
2017-11-15 14:00:00,54.41,54.46,54.38,54.44,100260.0,45.9225,45.9647,45.8972,45.9479,100260.0
2017-11-15 14:30:00,54.43,54.51,54.39,54.45,91419.0,45.9394,46.0069,45.9057,45.9563,91419.0
2017-11-15 15:00:00,54.45,55.04,54.44,55.02,225268.0,45.9563,46.4543,45.9479,46.4374,225268.0
2017-11-15 15:30:00,55.02,55.17,54.9,54.94,508994.0,46.4374,46.564,46.3361,46.3699,508994.0
2017-11-16 09:30:00,55.3,55.35,54.85,54.91,92321.0,46.6737,46.7159,46.2939,46.3445,92321.0
2017-11-16 10:00:00,54.92,55.05,54.8,54.82,91070.0,46.353,46.4627,46.2517,46.2686,91070.0
2017-11-16 10:30:00,54.82,54.86,54.5,54.52,146485.0,46.2686,46.3023,45.9985,46.0154,146485.0
2017-11-16 11:00:00,54.53,54.84,54.52,54.67,43429.0,46.0238,46.2855,46.0154,46.142,43429.0
2017-11-16 11:30:00,54.67,54.73,54.54,54.7,42008.0,46.142,46.1926,46.0323,46.1673,42008.0
2017-11-16 12:00:00,54.7,54.74,54.58,54.74,30868.0,46.1673,46.2011,46.066,46.2011,30868.0
2017-11-16 12:30:00,54.74,54.75,54.59,54.6,42655.0,46.2011,46.2095,46.0745,46.0829,42655.0
2017-11-16 13:00:00,54.6,54.67,54.4,54.5,116775.0,46.0829,46.142,45.9141,45.9985,116775.0
2017-11-16 13:30:00,54.51,54.71,54.5,54.63,69692.0,46.0069,46.1757,45.9985,46.1082,69692.0
2017-11-16 14:00:00,54.64,54.85,54.62,54.71,142605.0,46.1167,46.2939,46.0998,46.1757,142605.0
2017-11-16 14:30:00,54.71,54.81,54.69,54.78,117463.0,46.1757,46.2601,46.1589,46.2348,117463.0
2017-11-16 15:00:00,54.78,54.82,54.62,54.74,140428.0,46.2348,46.2686,46.0998,46.2011,140428.0
2017-11-16 15:30:00,54.74,54.85,54.7,54.79,227289.0,46.2011,46.2939,46.1673,46.2433,227289.0
2017-11-17 09:30:00,54.5,54.83,54.32,54.61,152913.0,45.9985,46.277,45.8466,46.0913,152913.0
2017-11-17 10:00:00,54.6,54.62,54.35,54.56,103003.0,46.0829,46.0998,45.8719,46.0491,103003.0
2017-11-17 10:30:00,54.55,54.66,54.46,54.64,55650.0,46.0407,46.1335,45.9647,46.1167,55650.0
2017-11-17 11:00:00,54.64,54.73,54.49,54.71,50094.0,46.1167,46.1926,45.9901,46.1757,50094.0
2017-11-17 11:30:00,54.72,54.83,54.69,54.74,58066.0,46.1842,46.277,46.1589,46.2011,58066.0
2017-11-17 12:00:00,54.74,55.09,54.72,55.0,52244.0,46.2011,46.4965,46.1842,46.4205,52244.0
2017-11-17 12:30:00,55.02,55.02,54.93,54.95,50841.0,46.4374,46.4374,46.3614,46.3783,50841.0
2017-11-17 13:00:00,54.94,54.96,54.78,54.8,65560.0,46.3699,46.3867,46.2348,46.2517,65560.0
2017-11-17 13:30:00,54.8,54.91,54.79,54.86,33566.0,46.2517,46.3445,46.2433,46.3023,33566.0
2017-11-17 14:00:00,54.87,54.87,54.75,54.84,64117.0,46.3108,46.3108,46.2095,46.2855,64117.0
2017-11-17 14:30:00,54.85,54.86,54.76,54.83,50883.0,46.2939,46.3023,46.2179,46.277,50883.0
2017-11-17 15:00:00,54.83,54.89,54.79,54.81,52496.0,46.277,46.3277,46.2433,46.2601,52496.0
2017-11-17 15:30:00,54.8,54.84,54.73,54.81,185203.0,46.2517,46.2855,46.1926,46.2601,185203.0
2017-11-20 09:30:00,54.74,54.91,54.6,54.84,75312.0,46.2011,46.3445,46.0829,46.2855,75312.0
2017-11-20 10:00:00,54.85,55.19,54.84,55.14,123419.0,46.2939,46.5809,46.2855,46.5387,123419.0
2017-11-20 10:30:00,55.13,55.3,55.05,55.25,80567.0,46.5302,46.6737,46.4627,46.6315,80567.0
2017-11-20 11:00:00,55.25,55.28,55.11,55.13,66193.0,46.6315,46.6568,46.5133,46.5302,66193.0
2017-11-20 11:30:00,55.14,55.21,55.05,55.21,44295.0,46.5387,46.5977,46.4627,46.5977,44295.0
2017-11-20 12:00:00,55.2,55.24,55.08,55.08,64620.0,46.5893,46.6231,46.488,46.488,64620.0
2017-11-20 12:30:00,55.09,55.18,55.08,55.11,51661.0,46.4965,46.5724,46.488,46.5133,51661.0
2017-11-20 13:00:00,55.13,55.25,55.09,55.22,54849.0,46.5302,46.6315,46.4965,46.6062,54849.0
2017-11-20 13:30:00,55.23,55.25,55.19,55.25,38569.0,46.6146,46.6315,46.5809,46.6315,38569.0
2017-11-20 14:00:00,55.25,55.37,55.2,55.36,92740.0,46.6315,46.7328,46.5893,46.7243,92740.0
2017-11-20 14:30:00,55.37,55.43,55.33,55.43,74324.0,46.7328,46.7834,46.699,46.7834,74324.0
2017-11-20 15:00:00,55.43,55.56,55.4,55.55,119156.0,46.7834,46.8931,46.7581,46.8847,119156.0
2017-11-20 15:30:00,55.55,55.63,55.53,55.56,281846.0,46.8847,46.9522,46.8678,46.8931,281846.0
2017-11-21 09:30:00,55.73,56.03,55.69,55.9,134139.0,47.0366,47.2898,47.0029,47.1801,134139.0
2017-11-21 10:00:00,55.9,55.96,55.68,55.87,81110.0,47.1801,47.2307,46.9944,47.1548,81110.0
2017-11-21 10:30:00,55.87,56.23,55.85,56.15,103878.0,47.1548,47.4586,47.1379,47.3911,103878.0
2017-11-21 11:00:00,56.16,56.19,56.1,56.13,86597.0,47.3996,47.4249,47.3489,47.3742,86597.0
2017-11-21 11:30:00,56.11,56.2,56.11,56.16,56165.0,47.3573,47.4333,47.3573,47.3996,56165.0
2017-11-21 12:00:00,56.17,56.18,56.0,56.04,76419.0,47.408,47.4164,47.2645,47.2983,76419.0
2017-11-21 12:30:00,56.05,56.09,56.01,56.09,53337.0,47.3067,47.3405,47.2729,47.3405,53337.0
2017-11-21 13:00:00,56.07,56.09,55.98,56.02,68110.0,47.3236,47.3405,47.2476,47.2814,68110.0
2017-11-21 13:30:00,56.02,56.06,55.99,56.01,33189.0,47.2814,47.3151,47.2561,47.2729,33189.0
2017-11-21 14:00:00,56.0,56.05,55.97,56.0,62641.0,47.2645,47.3067,47.2392,47.2645,62641.0
2017-11-21 14:30:00,56.0,56.08,55.97,56.08,45991.0,47.2645,47.332,47.2392,47.332,45991.0
2017-11-21 15:00:00,56.05,56.07,55.95,55.96,58006.0,47.3067,47.3236,47.2223,47.2307,58006.0
2017-11-21 15:30:00,55.96,56.01,55.94,55.99,211503.0,47.2307,47.2729,47.2139,47.2561,211503.0
2017-11-22 09:30:00,56.19,56.29,55.99,56.16,72738.0,47.4249,47.5093,47.2561,47.3996,72738.0
2017-11-22 10:00:00,56.11,56.42,56.11,56.27,58626.0,47.3573,47.619,47.3573,47.4924,58626.0
2017-11-22 10:30:00,56.28,56.57,56.22,56.46,107642.0,47.5008,47.7456,47.4502,47.6528,107642.0
2017-11-22 11:00:00,56.47,56.61,56.36,56.48,78552.0,47.6612,47.7794,47.5684,47.6696,78552.0
2017-11-22 11:30:00,56.48,56.51,56.4,56.47,34954.0,47.6696,47.695,47.6021,47.6612,34954.0
2017-11-22 12:00:00,56.46,56.46,56.31,56.32,53609.0,47.6528,47.6528,47.5262,47.5346,53609.0
2017-11-22 12:30:00,56.32,56.46,56.32,56.42,44134.0,47.5346,47.6528,47.5346,47.619,44134.0
2017-11-22 13:00:00,56.42,56.43,56.25,56.36,39825.0,47.619,47.6274,47.4755,47.5684,39825.0
2017-11-22 13:30:00,56.36,56.37,56.23,56.31,40903.0,47.5684,47.5768,47.4586,47.5262,40903.0
2017-11-22 14:00:00,56.32,56.38,56.25,56.26,43705.0,47.5346,47.5852,47.4755,47.484,43705.0
2017-11-22 14:30:00,56.23,56.27,56.18,56.2,38705.0,47.4586,47.4924,47.4164,47.4333,38705.0
2017-11-22 15:00:00,56.19,56.2,56.1,56.16,41311.0,47.4249,47.4333,47.3489,47.3996,41311.0
2017-11-22 15:30:00,56.16,56.22,56.12,56.15,121182.0,47.3996,47.4502,47.3658,47.3911,121182.0
2017-11-24 09:30:00,56.44,56.6,56.32,56.46,44869.0,47.6359,47.7709,47.5346,47.6528,44869.0
2017-11-24 10:00:00,56.46,56.46,56.28,56.32,25392.0,47.6528,47.6528,47.5008,47.5346,25392.0
2017-11-24 10:30:00,56.29,56.33,56.12,56.18,29212.0,47.5093,47.543,47.3658,47.4164,29212.0
2017-11-24 11:00:00,56.16,56.17,56.03,56.06,32616.0,47.3996,47.408,47.2898,47.3151,32616.0
2017-11-24 11:30:00,56.06,56.07,55.89,55.93,33722.0,47.3151,47.3236,47.1717,47.2054,33722.0
2017-11-24 12:00:00,55.96,55.97,55.84,55.93,62449.0,47.2307,47.2392,47.1295,47.2054,62449.0
2017-11-24 12:30:00,55.92,55.97,55.89,55.94,86389.0,47.197,47.2392,47.1717,47.2139,86389.0
2017-11-27 09:30:00,55.94,56.0,55.34,55.34,125366.0,47.2139,47.2645,46.7075,46.7075,125366.0
2017-11-27 10:00:00,55.34,55.5,55.18,55.45,90474.0,46.7075,46.8425,46.5724,46.8003,90474.0
2017-11-27 10:30:00,55.45,55.52,55.27,55.28,82012.0,46.8003,46.8594,46.6484,46.6568,82012.0
2017-11-27 11:00:00,55.29,55.44,55.23,55.26,89521.0,46.6653,46.7919,46.6146,46.6399,89521.0
2017-11-27 11:30:00,55.29,55.33,55.17,55.29,74019.0,46.6653,46.699,46.564,46.6653,74019.0
2017-11-27 12:00:00,55.3,55.42,55.27,55.42,76941.0,46.6737,46.775,46.6484,46.775,76941.0
2017-11-27 12:30:00,55.42,55.5,55.36,55.5,45581.0,46.775,46.8425,46.7243,46.8425,45581.0
2017-11-27 13:00:00,55.48,55.65,55.48,55.63,58040.0,46.8256,46.9691,46.8256,46.9522,58040.0
2017-11-27 13:30:00,55.64,55.82,55.61,55.8,51741.0,46.9607,47.1126,46.9353,47.0957,51741.0
2017-11-27 14:00:00,55.8,55.9,55.78,55.83,58886.0,47.0957,47.1801,47.0788,47.121,58886.0
2017-11-27 14:30:00,55.84,55.9,55.81,55.88,82603.0,47.1295,47.1801,47.1041,47.1632,82603.0
2017-11-27 15:00:00,55.86,55.88,55.79,55.87,69808.0,47.1463,47.1632,47.0873,47.1548,69808.0
2017-11-27 15:30:00,55.88,55.94,55.85,55.86,237998.0,47.1632,47.2139,47.1379,47.1463,237998.0
2017-11-28 09:30:00,55.89,56.06,55.51,56.03,158416.0,47.1717,47.3151,46.8509,47.2898,158416.0
2017-11-28 10:00:00,56.03,56.43,56.01,56.17,128418.0,47.2898,47.6274,47.2729,47.408,128418.0
2017-11-28 10:30:00,56.15,56.2,56.03,56.05,63284.0,47.3911,47.4333,47.2898,47.3067,63284.0
2017-11-28 11:00:00,56.05,56.05,55.74,55.76,60396.0,47.3067,47.3067,47.0451,47.0619,60396.0
2017-11-28 11:30:00,55.77,55.77,55.65,55.72,51299.0,47.0704,47.0704,46.9691,47.0282,51299.0
2017-11-28 12:00:00,55.72,56.01,55.72,55.97,53162.0,47.0282,47.2729,47.0282,47.2392,53162.0
2017-11-28 12:30:00,55.95,56.04,55.94,56.03,36486.0,47.2223,47.2983,47.2139,47.2898,36486.0
2017-11-28 13:00:00,56.04,56.14,56.01,56.07,32465.0,47.2983,47.3827,47.2729,47.3236,32465.0
2017-11-28 13:30:00,56.07,56.1,55.85,55.9,132830.0,47.3236,47.3489,47.1379,47.1801,132830.0
2017-11-28 14:00:00,55.89,55.94,55.83,55.87,59315.0,47.1717,47.2139,47.121,47.1548,59315.0
2017-11-28 14:30:00,55.88,56.07,55.85,56.05,122778.0,47.1632,47.3236,47.1379,47.3067,122778.0
2017-11-28 15:00:00,56.05,56.37,56.04,56.3,147873.0,47.3067,47.5768,47.2983,47.5177,147873.0
2017-11-28 15:30:00,56.29,56.32,56.2,56.29,353552.0,47.5093,47.5346,47.4333,47.5093,353552.0
2017-11-29 09:30:00,56.29,57.15,56.26,57.04,190097.0,47.5093,48.2351,47.484,48.1423,190097.0
2017-11-29 10:00:00,57.08,57.22,57.0,57.15,170698.0,48.176,48.2942,48.1085,48.2351,170698.0
2017-11-29 10:30:00,57.18,57.37,56.95,57.36,87551.0,48.2604,48.4208,48.0663,48.4124,87551.0
2017-11-29 11:00:00,57.35,57.67,57.31,57.6,118267.0,48.4039,48.674,48.3702,48.6149,118267.0
2017-11-29 11:30:00,57.62,57.71,57.42,57.47,121362.0,48.6318,48.7078,48.463,48.5052,121362.0
2017-11-29 12:00:00,57.47,57.49,57.24,57.25,76604.0,48.5052,48.5221,48.3111,48.3195,76604.0
2017-11-29 12:30:00,57.25,57.4,57.18,57.21,55510.0,48.3195,48.4461,48.2604,48.2858,55510.0
2017-11-29 13:00:00,57.22,57.34,57.19,57.29,54587.0,48.2942,48.3955,48.2689,48.3533,54587.0
2017-11-29 13:30:00,57.28,57.34,57.17,57.32,60145.0,48.3448,48.3955,48.252,48.3786,60145.0
2017-11-29 14:00:00,57.34,57.53,57.33,57.47,185013.0,48.3955,48.5558,48.387,48.5052,185013.0
2017-11-29 14:30:00,57.47,57.5,57.26,57.26,158164.0,48.5052,48.5305,48.328,48.328,158164.0
2017-11-29 15:00:00,57.25,57.3,57.19,57.21,210822.0,48.3195,48.3617,48.2689,48.2858,210822.0
2017-11-29 15:30:00,57.22,57.39,57.21,57.35,387032.0,48.2942,48.4377,48.2858,48.4039,387032.0
2017-11-30 09:30:00,57.36,57.74,57.2,57.69,130103.0,48.4124,48.7331,48.2773,48.6909,130103.0
2017-11-30 10:00:00,57.68,57.92,57.47,57.7,150365.0,48.6824,48.885,48.5052,48.6993,150365.0
2017-11-30 10:30:00,57.7,57.7,57.21,57.42,73396.0,48.6993,48.6993,48.2858,48.463,73396.0
2017-11-30 11:00:00,57.44,57.99,57.42,57.86,115501.0,48.4799,48.9441,48.463,48.8344,115501.0
2017-11-30 11:30:00,57.86,57.95,57.82,57.83,77299.0,48.8344,48.9103,48.8006,48.809,77299.0
2017-11-30 12:00:00,57.85,58.19,57.84,58.15,90119.0,48.8259,49.1129,48.8175,49.0791,90119.0
2017-11-30 12:30:00,58.13,58.43,58.12,58.33,203085.0,49.0622,49.3155,49.0538,49.231,203085.0
2017-11-30 13:00:00,58.33,58.42,58.25,58.37,124783.0,49.231,49.307,49.1635,49.2648,124783.0
2017-11-30 13:30:00,58.37,58.4,58.09,58.15,146509.0,49.2648,49.2901,49.0285,49.0791,146509.0
2017-11-30 14:00:00,58.15,58.2,58.07,58.17,74915.0,49.0791,49.1213,49.0116,49.096,74915.0
2017-11-30 14:30:00,58.17,58.19,58.0,58.05,215503.0,49.096,49.1129,48.9525,48.9947,215503.0
2017-11-30 15:00:00,58.05,58.05,57.75,57.78,237619.0,48.9947,48.9947,48.7415,48.7668,237619.0
2017-11-30 15:30:00,57.78,57.8,57.47,57.5,790736.0,48.7668,48.7837,48.5052,48.5305,790736.0
2017-12-01 09:30:00,57.75,57.78,57.28,57.48,182145.0,48.7415,48.7668,48.3448,48.5136,182145.0
2017-12-01 10:00:00,57.55,57.74,57.32,57.64,104784.0,48.5727,48.7331,48.3786,48.6487,104784.0
2017-12-01 10:30:00,57.66,58.27,57.66,58.02,402336.0,48.6656,49.1804,48.6656,48.9694,402336.0
2017-12-01 11:00:00,58.02,58.22,56.62,56.63,326949.0,48.9694,49.1382,47.7878,47.7962,326949.0
2017-12-01 11:30:00,56.7,57.13,56.47,57.12,243543.0,47.8553,48.2182,47.6612,48.2098,243543.0
2017-12-01 12:00:00,57.05,57.38,57.0,57.21,164362.0,48.1507,48.4292,48.1085,48.2858,164362.0
2017-12-01 12:30:00,57.23,57.52,57.17,57.46,131052.0,48.3026,48.5474,48.252,48.4968,131052.0
2017-12-01 13:00:00,57.45,57.51,57.39,57.39,84171.0,48.4883,48.539,48.4377,48.4377,84171.0
2017-12-01 13:30:00,57.39,57.55,57.34,57.49,223856.0,48.4377,48.5727,48.3955,48.5221,223856.0
2017-12-01 14:00:00,57.48,57.5,57.34,57.39,169714.0,48.5136,48.5305,48.3955,48.4377,169714.0
2017-12-01 14:30:00,57.39,57.41,57.16,57.22,147193.0,48.4377,48.4546,48.2436,48.2942,147193.0
2017-12-01 15:00:00,57.22,57.36,57.07,57.23,194449.0,48.2942,48.4124,48.1676,48.3026,194449.0
2017-12-01 15:30:00,57.22,57.33,57.15,57.29,555100.0,48.2942,48.387,48.2351,48.3533,555100.0
2017-12-04 09:30:00,57.96,58.69,57.94,58.64,237431.0,48.9188,49.5349,48.9019,49.4927,237431.0
2017-12-04 10:00:00,58.66,58.91,58.64,58.72,197033.0,49.5096,49.7206,49.4927,49.5602,197033.0
2017-12-04 10:30:00,58.72,59.0,58.59,58.81,282201.0,49.5602,49.7965,49.4505,49.6362,282201.0
2017-12-04 11:00:00,58.79,59.07,58.67,59.07,202454.0,49.6193,49.8556,49.518,49.8556,202454.0
2017-12-04 11:30:00,59.07,59.23,58.85,59.2,262961.0,49.8556,49.9907,49.6699,49.9653,262961.0
2017-12-04 12:00:00,59.19,59.44,59.15,59.42,287979.0,49.9569,50.1679,49.9231,50.151,287979.0
2017-12-04 12:30:00,59.42,59.66,59.35,59.51,279202.0,50.151,50.3536,50.0919,50.227,279202.0
2017-12-04 13:00:00,59.51,59.65,59.29,59.36,206161.0,50.227,50.3451,50.0413,50.1004,206161.0
2017-12-04 13:30:00,59.38,59.53,59.34,59.47,148241.0,50.1173,50.2439,50.0835,50.1932,148241.0
2017-12-04 14:00:00,59.49,59.5,59.28,59.42,148358.0,50.2101,50.2185,50.0329,50.151,148358.0
2017-12-04 14:30:00,59.4,59.41,58.92,58.96,183224.0,50.1341,50.1426,49.729,49.7628,183224.0
2017-12-04 15:00:00,58.95,59.09,58.78,59.03,196886.0,49.7543,49.8725,49.6109,49.8219,196886.0
2017-12-04 15:30:00,59.02,59.05,58.81,58.81,433715.0,49.8134,49.8387,49.6362,49.6362,433715.0
2017-12-05 09:30:00,58.48,58.48,57.38,57.66,229184.0,49.3577,49.3577,48.4292,48.6656,229184.0
2017-12-05 10:00:00,57.66,58.15,57.64,57.96,157411.0,48.6656,49.0791,48.6487,48.9188,157411.0
2017-12-05 10:30:00,57.97,58.14,57.76,57.82,111482.0,48.9272,49.0707,48.75,48.8006,111482.0
2017-12-05 11:00:00,57.82,57.95,57.59,57.83,119000.0,48.8006,48.9103,48.6065,48.809,119000.0
2017-12-05 11:30:00,57.84,57.88,57.63,57.63,78430.0,48.8175,48.8512,48.6402,48.6402,78430.0
2017-12-05 12:00:00,57.64,57.84,57.57,57.82,78020.0,48.6487,48.8175,48.5896,48.8006,78020.0
2017-12-05 12:30:00,57.81,57.89,57.77,57.79,39689.0,48.7922,48.8597,48.7584,48.7753,39689.0
2017-12-05 13:00:00,57.8,57.95,57.78,57.88,63557.0,48.7837,48.9103,48.7668,48.8512,63557.0
2017-12-05 13:30:00,57.87,57.91,57.82,57.86,47954.0,48.8428,48.8766,48.8006,48.8344,47954.0
2017-12-05 14:00:00,57.87,57.87,57.68,57.75,68026.0,48.8428,48.8428,48.6824,48.7415,68026.0
2017-12-05 14:30:00,57.76,57.82,57.59,57.81,155410.0,48.75,48.8006,48.6065,48.7922,155410.0
2017-12-05 15:00:00,57.81,57.81,57.69,57.71,98696.0,48.7922,48.7922,48.6909,48.7078,98696.0
2017-12-05 15:30:00,57.7,57.76,57.63,57.64,394295.0,48.6993,48.75,48.6402,48.6487,394295.0
2017-12-06 09:30:00,58.19,59.1,58.1,58.68,603800.0,49.1129,49.8809,49.0369,49.5265,603800.0
2017-12-06 10:00:00,58.65,58.97,58.62,58.7,216763.0,49.5011,49.7712,49.4758,49.5433,216763.0
2017-12-06 10:30:00,58.7,58.71,58.3,58.7,196336.0,49.5433,49.5518,49.2057,49.5433,196336.0
2017-12-06 11:00:00,58.7,58.72,58.11,58.21,122839.0,49.5433,49.5602,49.0454,49.1298,122839.0
2017-12-06 11:30:00,58.21,58.4,58.05,58.15,78850.0,49.1298,49.2901,48.9947,49.0791,78850.0
2017-12-06 12:00:00,58.15,58.16,57.96,58.09,76738.0,49.0791,49.0876,48.9188,49.0285,76738.0
2017-12-06 12:30:00,58.08,58.27,58.06,58.22,52166.0,49.02,49.1804,49.0032,49.1382,52166.0
2017-12-06 13:00:00,58.23,58.26,58.08,58.17,46749.0,49.1466,49.172,49.02,49.096,46749.0
2017-12-06 13:30:00,58.17,58.3,58.06,58.3,81108.0,49.096,49.2057,49.0032,49.2057,81108.0
2017-12-06 14:00:00,58.29,58.35,58.23,58.28,68405.0,49.1973,49.2479,49.1466,49.1888,68405.0
2017-12-06 14:30:00,58.27,58.36,58.17,58.18,108136.0,49.1804,49.2564,49.096,49.1044,108136.0
2017-12-06 15:00:00,58.18,58.22,58.07,58.12,94022.0,49.1044,49.1382,49.0116,49.0538,94022.0
2017-12-06 15:30:00,58.11,58.19,57.92,57.95,430812.0,49.0454,49.1129,48.885,48.9103,430812.0
2017-12-07 09:30:00,58.11,58.5,58.04,58.26,153722.0,49.0454,49.3745,48.9863,49.172,153722.0
2017-12-07 10:00:00,58.26,58.29,57.98,58.26,199435.0,49.172,49.1973,48.9356,49.172,199435.0
2017-12-07 10:30:00,58.28,58.41,58.25,58.36,103723.0,49.1888,49.2986,49.1635,49.2564,103723.0
2017-12-07 11:00:00,58.37,58.47,58.34,58.43,90683.0,49.2648,49.3492,49.2395,49.3155,90683.0
2017-12-07 11:30:00,58.43,58.5,58.31,58.45,83127.0,49.3155,49.3745,49.2142,49.3323,83127.0
2017-12-07 12:00:00,58.46,58.62,58.34,58.44,97282.0,49.3408,49.4758,49.2395,49.3239,97282.0
2017-12-07 12:30:00,58.41,58.44,58.31,58.4,55679.0,49.2986,49.3239,49.2142,49.2901,55679.0
2017-12-07 13:00:00,58.39,58.43,58.19,58.28,60430.0,49.2817,49.3155,49.1129,49.1888,60430.0
2017-12-07 13:30:00,58.27,58.33,58.23,58.28,61325.0,49.1804,49.231,49.1466,49.1888,61325.0
2017-12-07 14:00:00,58.27,58.57,58.21,58.51,202938.0,49.1804,49.4336,49.1298,49.383,202938.0
2017-12-07 14:30:00,58.53,58.63,58.47,58.63,135594.0,49.3999,49.4843,49.3492,49.4843,135594.0
2017-12-07 15:00:00,58.65,58.67,58.51,58.54,123208.0,49.5011,49.518,49.383,49.4083,123208.0
2017-12-07 15:30:00,58.54,58.61,58.48,58.6,326142.0,49.4083,49.4674,49.3577,49.4589,326142.0
2017-12-08 09:30:00,59.15,59.51,59.05,59.35,311206.0,49.9231,50.227,49.8387,50.0919,311206.0
2017-12-08 10:00:00,59.35,60.19,59.35,60.15,832679.0,50.0919,50.8009,50.0919,50.7671,832679.0
2017-12-08 10:30:00,60.13,60.56,60.11,60.49,654999.0,50.7503,51.1132,50.7334,51.0541,654999.0
2017-12-08 11:00:00,60.48,60.65,60.33,60.59,511636.0,51.0457,51.1892,50.9191,51.1385,511636.0
2017-12-08 11:30:00,60.59,60.82,60.17,60.35,439629.0,51.1385,51.3326,50.784,50.9359,439629.0
2017-12-08 12:00:00,60.35,60.41,59.96,60.39,423029.0,50.9359,50.9866,50.6068,50.9697,423029.0
2017-12-08 12:30:00,60.38,60.95,60.35,60.95,354541.0,50.9613,51.4424,50.9359,51.4424,354541.0
2017-12-08 13:00:00,60.93,60.94,60.57,60.68,300220.0,51.4255,51.4339,51.1216,51.2145,300220.0
2017-12-08 13:30:00,60.68,60.77,60.59,60.6,217450.0,51.2145,51.2904,51.1385,51.147,217450.0
2017-12-08 14:00:00,60.59,60.59,60.19,60.45,216700.0,51.1385,51.1385,50.8009,51.0203,216700.0
2017-12-08 14:30:00,60.44,60.46,60.09,60.18,190905.0,51.0119,51.0288,50.7165,50.7925,190905.0
2017-12-08 15:00:00,60.19,60.3,60.07,60.14,191098.0,50.8009,50.8937,50.6996,50.7587,191098.0
2017-12-08 15:30:00,60.14,60.16,60.05,60.15,513982.0,50.7587,50.7756,50.6827,50.7671,513982.0
2017-12-11 09:30:00,60.51,60.64,60.1,60.29,356261.0,51.071,51.1807,50.7249,50.8853,356261.0
2017-12-11 10:00:00,60.3,60.94,60.12,60.93,355366.0,50.8937,51.4339,50.7418,51.4255,355366.0
2017-12-11 10:30:00,60.92,61.21,60.66,60.8,363960.0,51.417,51.6618,51.1976,51.3158,363960.0
2017-12-11 11:00:00,60.83,60.86,60.59,60.84,257530.0,51.3411,51.3664,51.1385,51.3495,257530.0
2017-12-11 11:30:00,60.83,61.04,60.74,60.77,265253.0,51.3411,51.5183,51.2651,51.2904,265253.0
2017-12-11 12:00:00,60.79,60.89,60.7,60.79,247867.0,51.3073,51.3917,51.2314,51.3073,247867.0
2017-12-11 12:30:00,60.8,61.19,60.76,61.17,270039.0,51.3158,51.6449,51.282,51.628,270039.0
2017-12-11 13:00:00,61.15,61.57,61.14,61.45,394943.0,51.6112,51.9656,51.6027,51.8644,394943.0
2017-12-11 13:30:00,61.45,61.48,61.15,61.21,203480.0,51.8644,51.8897,51.6112,51.6618,203480.0
2017-12-11 14:00:00,61.21,61.22,60.98,61.16,200748.0,51.6618,51.6702,51.4677,51.6196,200748.0
2017-12-11 14:30:00,61.15,61.34,61.13,61.32,276948.0,51.6112,51.7715,51.5943,51.7546,276948.0
2017-12-11 15:00:00,61.32,61.35,61.11,61.24,364324.0,51.7546,51.78,51.5774,51.6871,364324.0
2017-12-11 15:30:00,61.23,61.31,61.19,61.27,706655.0,51.6787,51.7462,51.6449,51.7124,706655.0
2017-12-12 09:30:00,61.2,61.41,60.9,61.24,171950.0,51.6534,51.8306,51.4002,51.6871,171950.0
2017-12-12 10:00:00,61.23,62.12,61.17,61.95,310567.0,51.6787,52.4298,51.628,52.2864,310567.0
2017-12-12 10:30:00,61.95,62.09,61.62,61.65,294500.0,52.2864,52.4045,52.0078,52.0332,294500.0
2017-12-12 11:00:00,61.64,61.91,61.53,61.88,213081.0,52.0247,52.2526,51.9319,52.2273,213081.0
2017-12-12 11:30:00,61.88,61.92,61.72,61.74,148575.0,52.2273,52.261,52.0922,52.1091,148575.0
2017-12-12 12:00:00,61.7,61.77,61.5,61.65,393833.0,52.0754,52.1344,51.9066,52.0332,393833.0
2017-12-12 12:30:00,61.65,61.92,61.62,61.92,256146.0,52.0332,52.261,52.0078,52.261,256146.0
2017-12-12 13:00:00,61.92,61.94,61.77,61.9,130879.0,52.261,52.2779,52.1344,52.2442,130879.0
2017-12-12 13:30:00,61.9,61.9,61.65,61.7,178323.0,52.2442,52.2442,52.0332,52.0754,178323.0
2017-12-12 14:00:00,61.7,61.93,61.68,61.93,195655.0,52.0754,52.2695,52.0585,52.2695,195655.0
2017-12-12 14:30:00,61.93,61.99,61.78,61.85,205683.0,52.2695,52.3201,52.1429,52.202,205683.0
2017-12-12 15:00:00,61.83,61.87,61.73,61.84,755539.0,52.1851,52.2188,52.1007,52.1935,755539.0
2017-12-12 15:30:00,61.83,61.95,61.8,61.95,695844.0,52.1851,52.2864,52.1598,52.2864,695844.0
2017-12-13 09:30:00,61.7,61.75,61.08,61.25,327703.0,52.0754,52.1176,51.5521,51.6956,327703.0
2017-12-13 10:00:00,61.25,61.32,61.04,61.08,212187.0,51.6956,51.7546,51.5183,51.5521,212187.0
2017-12-13 10:30:00,61.1,61.33,61.06,61.21,94239.0,51.569,51.7631,51.5352,51.6618,94239.0
2017-12-13 11:00:00,61.21,61.27,61.14,61.19,76962.0,51.6618,51.7124,51.6027,51.6449,76962.0
2017-12-13 11:30:00,61.2,61.61,61.19,61.54,198143.0,51.6534,51.9994,51.6449,51.9403,198143.0
2017-12-13 12:00:00,61.55,61.65,61.4,61.57,133082.0,51.9488,52.0332,51.8222,51.9656,133082.0
2017-12-13 12:30:00,61.57,61.72,61.57,61.71,153270.0,51.9656,52.0922,51.9656,52.0838,153270.0
2017-12-13 13:00:00,61.7,61.72,61.55,61.71,142923.0,52.0754,52.0922,51.9488,52.0838,142923.0
2017-12-13 13:30:00,61.71,61.88,61.66,61.87,153364.0,52.0838,52.2273,52.0416,52.2188,153364.0
2017-12-13 14:00:00,61.89,62.0,61.79,61.93,188363.0,52.2357,52.3286,52.1513,52.2695,188363.0
2017-12-13 14:30:00,61.93,61.93,61.75,61.82,133132.0,52.2695,52.2695,52.1176,52.1766,133132.0
2017-12-13 15:00:00,61.81,61.84,61.69,61.81,166722.0,52.1682,52.1935,52.0669,52.1682,166722.0
2017-12-13 15:30:00,61.8,61.91,61.76,61.86,406924.0,52.1598,52.2526,52.126,52.2104,406924.0
2017-12-14 09:30:00,61.38,62.18,61.25,61.93,313139.0,51.8053,52.4805,51.6956,52.2695,313139.0
2017-12-14 10:00:00,61.94,61.95,61.35,61.35,231590.0,52.2779,52.2864,51.78,51.78,231590.0
2017-12-14 10:30:00,61.36,61.55,61.04,61.04,147625.0,51.7884,51.9488,51.5183,51.5183,147625.0
2017-12-14 11:00:00,61.03,61.04,60.69,60.9,153655.0,51.5099,51.5183,51.2229,51.4002,153655.0
2017-12-14 11:30:00,60.91,60.91,60.6,60.65,182723.0,51.4086,51.4086,51.147,51.1892,182723.0
2017-12-14 12:00:00,60.64,60.78,60.5,60.53,105476.0,51.1807,51.2989,51.0625,51.0879,105476.0
2017-12-14 12:30:00,60.53,60.71,60.48,60.63,152769.0,51.0879,51.2398,51.0457,51.1723,152769.0
2017-12-14 13:00:00,60.63,60.75,60.58,60.7,206115.0,51.1723,51.2736,51.1301,51.2314,206115.0
2017-12-14 13:30:00,60.71,60.73,60.26,60.29,239958.0,51.2398,51.2567,50.86,50.8853,239958.0
2017-12-14 14:00:00,60.29,60.54,60.28,60.32,136930.0,50.8853,51.0963,50.8769,50.9106,136930.0
2017-12-14 14:30:00,60.31,60.46,60.17,60.36,154439.0,50.9022,51.0288,50.784,50.9444,154439.0
2017-12-14 15:00:00,60.35,60.47,59.86,59.86,264781.0,50.9359,51.0372,50.5224,50.5224,264781.0
2017-12-14 15:30:00,59.87,60.0,59.5,59.54,902540.0,50.5308,50.6405,50.2185,50.2523,902540.0
2017-12-15 09:30:00,60.27,60.29,59.56,59.83,573477.0,50.8684,50.8853,50.2692,50.4971,573477.0
2017-12-15 10:00:00,59.83,59.95,59.33,59.48,197942.0,50.4971,50.5983,50.0751,50.2017,197942.0
2017-12-15 10:30:00,59.47,59.51,59.23,59.33,152842.0,50.1932,50.227,49.9907,50.0751,152842.0
2017-12-15 11:00:00,59.32,60.03,59.31,59.96,164028.0,50.0666,50.6659,50.0582,50.6068,164028.0
2017-12-15 11:30:00,59.96,60.07,59.8,59.93,104574.0,50.6068,50.6996,50.4717,50.5815,104574.0
2017-12-15 12:00:00,59.91,59.95,59.75,59.8,79282.0,50.5646,50.5983,50.4295,50.4717,79282.0
2017-12-15 12:30:00,59.8,60.0,59.8,60.0,85108.0,50.4717,50.6405,50.4717,50.6405,85108.0
2017-12-15 13:00:00,59.99,60.14,59.94,60.07,101555.0,50.6321,50.7587,50.5899,50.6996,101555.0
2017-12-15 13:30:00,60.06,60.24,60.05,60.22,160422.0,50.6912,50.8431,50.6827,50.8262,160422.0
2017-12-15 14:00:00,60.21,60.39,60.2,60.27,137696.0,50.8178,50.9697,50.8093,50.8684,137696.0
2017-12-15 14:30:00,60.26,60.37,60.23,60.29,160865.0,50.86,50.9528,50.8347,50.8853,160865.0
2017-12-15 15:00:00,60.29,60.29,59.95,59.96,126875.0,50.8853,50.8853,50.5983,50.6068,126875.0
2017-12-15 15:30:00,59.94,60.34,59.93,60.09,1249977.0,50.5899,50.9275,50.5815,50.7165,1249977.0
2017-12-18 09:30:00,60.12,61.05,60.12,60.64,264063.0,50.7418,51.5268,50.7418,51.1807,264063.0
2017-12-18 10:00:00,60.64,60.75,60.4,60.66,177502.0,51.1807,51.2736,50.9781,51.1976,177502.0
2017-12-18 10:30:00,60.66,60.81,60.5,60.8,140390.0,51.1976,51.3242,51.0625,51.3158,140390.0
2017-12-18 11:00:00,60.8,61.06,60.68,61.01,108170.0,51.3158,51.5352,51.2145,51.493,108170.0
2017-12-18 11:30:00,61.0,61.23,60.9,61.14,138655.0,51.4846,51.6787,51.4002,51.6027,138655.0
2017-12-18 12:00:00,61.14,61.43,61.12,61.4,136451.0,51.6027,51.8475,51.5858,51.8222,136451.0
2017-12-18 12:30:00,61.41,61.62,61.33,61.43,131630.0,51.8306,52.0078,51.7631,51.8475,131630.0
2017-12-18 13:00:00,61.42,61.65,61.4,61.49,117089.0,51.839,52.0332,51.8222,51.8981,117089.0
2017-12-18 13:30:00,61.48,61.82,61.45,61.75,140463.0,51.8897,52.1766,51.8644,52.1176,140463.0
2017-12-18 14:00:00,61.75,61.85,61.63,61.73,180061.0,52.1176,52.202,52.0163,52.1007,180061.0
2017-12-18 14:30:00,61.72,61.79,61.58,61.79,136746.0,52.0922,52.1513,51.9741,52.1513,136746.0
2017-12-18 15:00:00,61.79,61.81,61.69,61.75,198673.0,52.1513,52.1682,52.0669,52.1176,198673.0
2017-12-18 15:30:00,61.77,62.07,61.71,62.02,705037.0,52.1344,52.3876,52.0838,52.3454,705037.0
2017-12-19 09:30:00,61.93,62.4,61.93,62.18,114143.0,52.2695,52.6662,52.2695,52.4805,114143.0
2017-12-19 10:00:00,62.16,62.17,61.71,61.82,184220.0,52.4636,52.472,52.0838,52.1766,184220.0
2017-12-19 10:30:00,61.89,62.39,61.86,62.22,126160.0,52.2357,52.6577,52.2104,52.5142,126160.0
2017-12-19 11:00:00,62.21,62.45,61.95,62.21,208665.0,52.5058,52.7084,52.2864,52.5058,208665.0
2017-12-19 11:30:00,62.19,62.4,62.18,62.34,127648.0,52.4889,52.6662,52.4805,52.6155,127648.0
2017-12-19 12:00:00,62.32,62.43,62.19,62.4,132465.0,52.5986,52.6915,52.4889,52.6662,132465.0
2017-12-19 12:30:00,62.39,62.49,62.26,62.47,78210.0,52.6577,52.7421,52.548,52.7252,78210.0
2017-12-19 13:00:00,62.46,62.55,62.31,62.46,172711.0,52.7168,52.7928,52.5902,52.7168,172711.0
2017-12-19 13:30:00,62.46,62.58,62.43,62.46,117351.0,52.7168,52.8181,52.6915,52.7168,117351.0
2017-12-19 14:00:00,62.48,62.62,62.34,62.56,146601.0,52.7337,52.8518,52.6155,52.8012,146601.0
2017-12-19 14:30:00,62.55,62.78,62.39,62.75,181998.0,52.7928,52.9869,52.6577,52.9616,181998.0
2017-12-19 15:00:00,62.74,62.74,62.45,62.59,150822.0,52.9531,52.9531,52.7084,52.8265,150822.0
2017-12-19 15:30:00,62.59,62.78,62.41,62.43,484394.0,52.8265,52.9869,52.6746,52.6915,484394.0
2017-12-20 09:30:00,64.15,64.43,63.27,63.73,431223.0,54.1432,54.3795,53.4005,53.7887,431223.0
2017-12-20 10:00:00,63.72,63.98,63.37,63.44,296944.0,53.7803,53.9997,53.4849,53.5439,296944.0
2017-12-20 10:30:00,63.45,63.79,63.27,63.66,241940.0,53.5524,53.8393,53.4005,53.7296,241940.0
2017-12-20 11:00:00,63.66,63.88,63.52,63.8,153825.0,53.7296,53.9153,53.6115,53.8478,153825.0
2017-12-20 11:30:00,63.79,63.8,63.32,63.4,104759.0,53.8393,53.8478,53.4427,53.5102,104759.0
2017-12-20 12:00:00,63.39,63.68,63.35,63.65,118762.0,53.5017,53.7465,53.468,53.7212,118762.0
2017-12-20 12:30:00,63.66,63.71,63.52,63.71,145754.0,53.7296,53.7718,53.6115,53.7718,145754.0
2017-12-20 13:00:00,63.71,63.78,63.65,63.69,96800.0,53.7718,53.8309,53.7212,53.7549,96800.0
2017-12-20 13:30:00,63.69,63.81,63.64,63.76,105727.0,53.7549,53.8562,53.7127,53.814,105727.0
2017-12-20 14:00:00,63.77,63.87,63.71,63.75,111689.0,53.8225,53.9069,53.7718,53.8056,111689.0
2017-12-20 14:30:00,63.75,63.83,63.71,63.76,130839.0,53.8056,53.8731,53.7718,53.814,130839.0
2017-12-20 15:00:00,63.76,63.93,63.75,63.78,160618.0,53.814,53.9575,53.8056,53.8309,160618.0
2017-12-20 15:30:00,63.79,63.93,63.76,63.85,586637.0,53.8393,53.9575,53.814,53.89,586637.0
2017-12-21 09:30:00,64.37,64.73,64.13,64.32,232876.0,54.3289,54.6327,54.1263,54.2867,232876.0
2017-12-21 10:00:00,64.32,64.46,64.12,64.18,170121.0,54.2867,54.4048,54.1179,54.1685,170121.0
2017-12-21 10:30:00,64.19,64.28,64.06,64.09,122251.0,54.1769,54.2529,54.0672,54.0925,122251.0
2017-12-21 11:00:00,64.11,64.2,63.99,64.06,148597.0,54.1094,54.1854,54.0081,54.0672,148597.0
2017-12-21 11:30:00,64.08,64.08,63.92,63.96,102091.0,54.0841,54.0841,53.9491,53.9828,102091.0
2017-12-21 12:00:00,63.95,64.2,63.9,64.07,215623.0,53.9744,54.1854,53.9322,54.0757,215623.0
2017-12-21 12:30:00,64.08,64.15,63.98,64.02,53234.0,54.0841,54.1432,53.9997,54.0335,53234.0
2017-12-21 13:00:00,64.03,64.31,63.99,64.19,180230.0,54.0419,54.2782,54.0081,54.1769,180230.0
2017-12-21 13:30:00,64.19,64.46,64.18,64.38,117933.0,54.1769,54.4048,54.1685,54.3373,117933.0
2017-12-21 14:00:00,64.37,64.41,64.25,64.39,92389.0,54.3289,54.3626,54.2276,54.3457,92389.0
2017-12-21 14:30:00,64.39,64.54,64.35,64.53,82541.0,54.3457,54.4723,54.312,54.4639,82541.0
2017-12-21 15:00:00,64.53,64.65,64.53,64.56,109047.0,54.4639,54.5652,54.4639,54.4892,109047.0
2017-12-21 15:30:00,64.57,64.58,64.41,64.52,378668.0,54.4977,54.5061,54.3626,54.4555,378668.0
2017-12-22 09:30:00,64.52,64.52,63.99,64.15,84656.0,54.4555,54.4555,54.0081,54.1432,84656.0
2017-12-22 10:00:00,64.16,64.22,63.96,64.04,83887.0,54.1516,54.2023,53.9828,54.0503,83887.0
2017-12-22 10:30:00,64.06,64.11,63.78,63.82,90797.0,54.0672,54.1094,53.8309,53.8647,90797.0
2017-12-22 11:00:00,63.83,63.84,63.61,63.72,73981.0,53.8731,53.8815,53.6874,53.7803,73981.0
2017-12-22 11:30:00,63.72,63.89,63.58,63.89,63328.0,53.7803,53.9237,53.6621,53.9237,63328.0
2017-12-22 12:00:00,63.91,63.94,63.74,63.93,286138.0,53.9406,53.9659,53.7971,53.9575,286138.0
2017-12-22 12:30:00,63.93,64.57,63.86,64.44,420688.0,53.9575,54.4977,53.8984,54.3879,420688.0
2017-12-22 13:00:00,64.45,64.47,64.15,64.32,133738.0,54.3964,54.4133,54.1432,54.2867,133738.0
2017-12-22 13:30:00,64.31,64.47,64.25,64.41,87845.0,54.2782,54.4133,54.2276,54.3626,87845.0
2017-12-22 14:00:00,64.41,64.41,64.24,64.25,43474.0,54.3626,54.3626,54.2191,54.2276,43474.0
2017-12-22 14:30:00,64.25,64.45,64.25,64.45,49173.0,54.2276,54.3964,54.2276,54.3964,49173.0
2017-12-22 15:00:00,64.44,64.5,64.3,64.38,91883.0,54.3879,54.4386,54.2698,54.3373,91883.0
2017-12-22 15:30:00,64.38,64.6,64.37,64.57,330345.0,54.3373,54.523,54.3289,54.4977,330345.0
2017-12-26 09:30:00,64.6,64.8,64.34,64.67,54875.0,54.523,54.6918,54.3035,54.5821,54875.0
2017-12-26 10:00:00,64.63,64.84,64.58,64.71,35560.0,54.5483,54.7255,54.5061,54.6158,35560.0
2017-12-26 10:30:00,64.69,64.72,64.46,64.49,74409.0,54.5989,54.6243,54.4048,54.4301,74409.0
2017-12-26 11:00:00,64.5,64.57,64.44,64.49,46440.0,54.4386,54.4977,54.3879,54.4301,46440.0
2017-12-26 11:30:00,64.48,64.64,64.45,64.62,36099.0,54.4217,54.5567,54.3964,54.5399,36099.0
2017-12-26 12:00:00,64.62,64.86,64.62,64.73,32281.0,54.5399,54.7424,54.5399,54.6327,32281.0
2017-12-26 12:30:00,64.7,64.71,64.52,64.57,30696.0,54.6074,54.6158,54.4555,54.4977,30696.0
2017-12-26 13:00:00,64.59,64.77,64.57,64.66,92238.0,54.5145,54.6665,54.4977,54.5736,92238.0
2017-12-26 13:30:00,64.65,64.66,64.47,64.48,33261.0,54.5652,54.5736,54.4133,54.4217,33261.0
2017-12-26 14:00:00,64.48,64.62,64.46,64.62,32166.0,54.4217,54.5399,54.4048,54.5399,32166.0
2017-12-26 14:30:00,64.58,64.66,64.55,64.57,24527.0,54.5061,54.5736,54.4808,54.4977,24527.0
2017-12-26 15:00:00,64.59,64.74,64.58,64.67,40727.0,54.5145,54.6411,54.5061,54.5821,40727.0
2017-12-26 15:30:00,64.67,64.82,64.67,64.73,152780.0,54.5821,54.7087,54.5821,54.6327,152780.0
2017-12-27 09:30:00,64.74,64.74,64.14,64.38,78795.0,54.6411,54.6411,54.1347,54.3373,78795.0
2017-12-27 10:00:00,64.37,64.61,64.37,64.49,41126.0,54.3289,54.5314,54.3289,54.4301,41126.0
2017-12-27 10:30:00,64.48,64.61,64.4,64.43,36979.0,54.4217,54.5314,54.3542,54.3795,36979.0
2017-12-27 11:00:00,64.41,64.5,64.37,64.42,44923.0,54.3626,54.4386,54.3289,54.3711,44923.0
2017-12-27 11:30:00,64.42,64.51,64.4,64.46,24578.0,54.3711,54.447,54.3542,54.4048,24578.0
2017-12-27 12:00:00,64.45,64.51,64.38,64.41,36021.0,54.3964,54.447,54.3373,54.3626,36021.0
2017-12-27 12:30:00,64.39,64.51,64.39,64.42,29515.0,54.3457,54.447,54.3457,54.3711,29515.0
2017-12-27 13:00:00,64.42,64.48,64.33,64.34,55741.0,54.3711,54.4217,54.2951,54.3035,55741.0
2017-12-27 13:30:00,64.34,64.4,64.25,64.38,41636.0,54.3035,54.3542,54.2276,54.3373,41636.0
2017-12-27 14:00:00,64.38,64.47,64.3,64.46,46611.0,54.3373,54.4133,54.2698,54.4048,46611.0
2017-12-27 14:30:00,64.45,64.52,64.42,64.45,61200.0,54.3964,54.4555,54.3711,54.3964,61200.0
2017-12-27 15:00:00,64.46,64.57,64.45,64.57,77166.0,54.4048,54.4977,54.3964,54.4977,77166.0
2017-12-27 15:30:00,64.55,64.64,64.47,64.61,289638.0,54.4808,54.5567,54.4133,54.5314,289638.0
2017-12-28 09:30:00,64.24,64.32,63.93,64.25,96850.0,54.5394,54.6073,54.2762,54.5479,96850.0
2017-12-28 10:00:00,64.28,64.47,64.18,64.23,73726.0,54.5733,54.7346,54.4884,54.5309,73726.0
2017-12-28 10:30:00,64.24,64.28,64.13,64.21,38184.0,54.5394,54.5733,54.446,54.5139,38184.0
2017-12-28 11:00:00,64.21,64.22,64.02,64.02,38379.0,54.5139,54.5224,54.3526,54.3526,38379.0
2017-12-28 11:30:00,64.03,64.13,63.96,64.0,60209.0,54.3611,54.446,54.3017,54.3356,60209.0
2017-12-28 12:00:00,64.0,64.11,63.98,64.09,46033.0,54.3356,54.429,54.3186,54.412,46033.0
2017-12-28 12:30:00,64.1,64.1,63.99,64.06,39416.0,54.4205,54.4205,54.3271,54.3865,39416.0
2017-12-28 13:00:00,64.05,64.07,63.94,63.97,55459.0,54.3781,54.395,54.2847,54.3101,55459.0
2017-12-28 13:30:00,63.97,64.07,63.93,64.03,56916.0,54.3101,54.395,54.2762,54.3611,56916.0
2017-12-28 14:00:00,64.02,64.08,63.98,64.02,27799.0,54.3526,54.4035,54.3186,54.3526,27799.0
2017-12-28 14:30:00,64.03,64.14,64.01,64.11,46577.0,54.3611,54.4545,54.3441,54.429,46577.0
2017-12-28 15:00:00,64.11,64.25,64.07,64.25,58792.0,54.429,54.5479,54.395,54.5479,58792.0
2017-12-28 15:30:00,64.24,64.37,64.23,64.33,185901.0,54.5394,54.6497,54.5309,54.6158,185901.0
2017-12-29 09:30:00,64.75,64.75,63.8,64.14,120516.0,54.9724,54.9724,54.1658,54.4545,120516.0
2017-12-29 10:00:00,64.13,64.13,63.85,64.0,85472.0,54.446,54.446,54.2083,54.3356,85472.0
2017-12-29 10:30:00,63.97,64.02,63.73,63.87,71704.0,54.3101,54.3526,54.1064,54.2252,71704.0
2017-12-29 11:00:00,63.88,63.97,63.78,63.96,47601.0,54.2337,54.3101,54.1488,54.3017,47601.0
2017-12-29 11:30:00,63.97,64.0,63.89,63.94,46645.0,54.3101,54.3356,54.2422,54.2847,46645.0
2017-12-29 12:00:00,63.96,63.98,63.89,63.94,41468.0,54.3017,54.3186,54.2422,54.2847,41468.0
2017-12-29 12:30:00,63.94,63.99,63.89,63.9,29881.0,54.2847,54.3271,54.2422,54.2507,29881.0
2017-12-29 13:00:00,63.91,63.91,63.75,63.75,59398.0,54.2592,54.2592,54.1234,54.1234,59398.0
2017-12-29 13:30:00,63.75,63.82,63.7,63.77,59204.0,54.1234,54.1828,54.0809,54.1403,59204.0
2017-12-29 14:00:00,63.77,63.8,63.72,63.77,49089.0,54.1403,54.1658,54.0979,54.1403,49089.0
2017-12-29 14:30:00,63.76,63.85,63.72,63.74,67616.0,54.1319,54.2083,54.0979,54.1149,67616.0
2017-12-29 15:00:00,63.75,63.94,63.74,63.91,64514.0,54.1234,54.2847,54.1149,54.2592,64514.0
2017-12-29 15:30:00,63.91,63.92,63.57,63.59,288171.0,54.2592,54.2677,53.9705,53.9875,288171.0
2018-01-02 09:30:00,64.21,64.49,64.1,64.43,129316.0,54.5139,54.7516,54.4205,54.7007,129316.0
2018-01-02 10:00:00,64.42,64.87,64.38,64.72,163979.0,54.6922,55.0742,54.6582,54.9469,163979.0
2018-01-02 10:30:00,64.72,65.41,64.7,65.32,194520.0,54.9469,55.5327,54.9299,55.4563,194520.0
2018-01-02 11:00:00,65.31,65.41,65.1,65.14,80759.0,55.4478,55.5327,55.2695,55.3035,80759.0
2018-01-02 11:30:00,65.18,65.49,65.16,65.45,189801.0,55.3374,55.6006,55.3204,55.5667,189801.0
2018-01-02 12:00:00,65.46,66.29,65.46,66.13,355777.0,55.5751,56.2798,55.5751,56.144,355777.0
2018-01-02 12:30:00,66.14,66.18,65.9,66.11,202392.0,56.1525,56.1864,55.9487,56.127,202392.0
2018-01-02 13:00:00,66.11,66.17,65.92,66.0,136220.0,56.127,56.1779,55.9657,56.0336,136220.0
2018-01-02 13:30:00,65.99,66.15,65.99,66.14,120781.0,56.0251,56.1609,56.0251,56.1525,120781.0
2018-01-02 14:00:00,66.14,66.23,66.03,66.22,209222.0,56.1525,56.2289,56.0591,56.2204,209222.0
2018-01-02 14:30:00,66.22,66.28,66.04,66.25,139848.0,56.2204,56.2713,56.0676,56.2458,139848.0
2018-01-02 15:00:00,66.27,66.5,66.13,66.49,238644.0,56.2628,56.4581,56.144,56.4496,238644.0
2018-01-02 15:30:00,66.48,66.55,66.27,66.53,550618.0,56.4411,56.5005,56.2628,56.4836,550618.0
2018-01-03 09:30:00,66.79,67.73,66.44,66.76,478896.0,56.7043,57.5024,56.4072,56.6788,478896.0
2018-01-03 10:00:00,66.77,66.96,66.46,66.67,197828.0,56.6873,56.8486,56.4241,56.6024,197828.0
2018-01-03 10:30:00,66.68,67.0,66.68,66.87,160728.0,56.6109,56.8826,56.6109,56.7722,160728.0
2018-01-03 11:00:00,66.88,67.04,66.85,66.97,98911.0,56.7807,56.9166,56.7552,56.8571,98911.0
2018-01-03 11:30:00,66.98,67.14,66.88,66.92,175128.0,56.8656,57.0015,56.7807,56.8147,175128.0
2018-01-03 12:00:00,66.9,67.0,66.75,66.98,94576.0,56.7977,56.8826,56.6703,56.8656,94576.0
2018-01-03 12:30:00,67.0,67.41,66.99,67.41,178621.0,56.8826,57.2307,56.8741,57.2307,178621.0
2018-01-03 13:00:00,67.41,67.53,67.06,67.09,151679.0,57.2307,57.3326,56.9335,56.959,151679.0
2018-01-03 13:30:00,67.09,67.12,66.83,66.86,176558.0,56.959,56.9845,56.7383,56.7637,176558.0
2018-01-03 14:00:00,66.85,67.36,66.85,67.31,142851.0,56.7552,57.1882,56.7552,57.1458,142851.0
2018-01-03 14:30:00,67.3,67.5,67.17,67.45,123684.0,57.1373,57.3071,57.0269,57.2646,123684.0
2018-01-03 15:00:00,67.44,67.56,67.31,67.5,134482.0,57.2561,57.358,57.1458,57.3071,134482.0
2018-01-03 15:30:00,67.49,67.57,67.35,67.41,543109.0,57.2986,57.3665,57.1797,57.2307,543109.0
2018-01-04 09:30:00,67.53,67.65,66.6,67.28,221263.0,57.3326,57.4344,56.543,57.1203,221263.0
2018-01-04 10:00:00,67.3,67.32,66.91,66.99,106928.0,57.1373,57.1543,56.8062,56.8741,106928.0
2018-01-04 10:30:00,67.01,67.12,66.85,67.0,76972.0,56.8911,56.9845,56.7552,56.8826,76972.0
2018-01-04 11:00:00,67.03,67.18,66.91,66.91,82555.0,56.9081,57.0354,56.8062,56.8062,82555.0
2018-01-04 11:30:00,66.94,67.07,66.78,67.05,70471.0,56.8317,56.942,56.6958,56.925,70471.0
2018-01-04 12:00:00,67.05,67.27,67.03,67.12,72511.0,56.925,57.1118,56.9081,56.9845,72511.0
2018-01-04 12:30:00,67.12,67.25,67.06,67.11,56434.0,56.9845,57.0948,56.9335,56.976,56434.0
2018-01-04 13:00:00,67.1,67.12,66.91,66.95,78268.0,56.9675,56.9845,56.8062,56.8401,78268.0
2018-01-04 13:30:00,66.94,67.1,66.9,67.09,99860.0,56.8317,56.9675,56.7977,56.959,99860.0
2018-01-04 14:00:00,67.08,67.11,66.89,66.93,392197.0,56.9505,56.976,56.7892,56.8232,392197.0
2018-01-04 14:30:00,66.94,67.12,66.92,67.02,147845.0,56.8317,56.9845,56.8147,56.8996,147845.0
2018-01-04 15:00:00,67.03,67.16,67.02,67.14,109471.0,56.9081,57.0184,56.8996,57.0015,109471.0
2018-01-04 15:30:00,67.14,67.25,67.1,67.22,433736.0,57.0015,57.0948,56.9675,57.0694,433736.0
2018-01-05 09:30:00,67.37,67.48,66.69,67.24,150411.0,57.1967,57.2901,56.6194,57.0864,150411.0
2018-01-05 10:00:00,67.26,67.64,67.22,67.3,178626.0,57.1033,57.4259,57.0694,57.1373,178626.0
2018-01-05 10:30:00,67.3,67.36,67.2,67.27,199107.0,57.1373,57.1882,57.0524,57.1118,199107.0
2018-01-05 11:00:00,67.26,67.32,67.11,67.32,225619.0,57.1033,57.1543,56.976,57.1543,225619.0
2018-01-05 11:30:00,67.28,67.43,67.2,67.3,145111.0,57.1203,57.2477,57.0524,57.1373,145111.0
2018-01-05 12:00:00,67.29,67.35,67.15,67.17,83932.0,57.1288,57.1797,57.0099,57.0269,83932.0
2018-01-05 12:30:00,67.18,67.24,67.1,67.23,75780.0,57.0354,57.0864,56.9675,57.0779,75780.0
2018-01-05 13:00:00,67.22,67.31,67.21,67.28,53278.0,57.0694,57.1458,57.0609,57.1203,53278.0
2018-01-05 13:30:00,67.29,67.4,67.27,67.38,69330.0,57.1288,57.2222,57.1118,57.2052,69330.0
2018-01-05 14:00:00,67.37,67.54,67.29,67.54,86975.0,57.1967,57.341,57.1288,57.341,86975.0
2018-01-05 14:30:00,67.52,67.64,67.45,67.5,127558.0,57.3241,57.4259,57.2646,57.3071,127558.0
2018-01-05 15:00:00,67.5,67.61,67.48,67.58,146184.0,57.3071,57.4005,57.2901,57.375,146184.0
2018-01-05 15:30:00,67.57,67.91,67.5,67.85,497315.0,57.3665,57.6552,57.3071,57.6042,497315.0
2018-01-08 09:30:00,67.8,68.06,67.52,67.8,187321.0,57.5618,57.7825,57.3241,57.5618,187321.0
2018-01-08 10:00:00,67.81,67.95,67.75,67.83,108937.0,57.5703,57.6891,57.5193,57.5873,108937.0
2018-01-08 10:30:00,67.82,67.88,67.54,67.67,1053803.0,57.5788,57.6297,57.341,57.4514,1053803.0
2018-01-08 11:00:00,67.69,67.89,67.57,67.83,138912.0,57.4684,57.6382,57.3665,57.5873,138912.0
2018-01-08 11:30:00,67.84,67.93,67.76,67.83,76906.0,57.5957,57.6722,57.5278,57.5873,76906.0
2018-01-08 12:00:00,67.83,67.89,67.8,67.81,58034.0,57.5873,57.6382,57.5618,57.5703,58034.0
2018-01-08 12:30:00,67.8,67.87,67.8,67.85,67310.0,57.5618,57.6212,57.5618,57.6042,67310.0
2018-01-08 13:00:00,67.85,67.96,67.85,67.86,50241.0,57.6042,57.6976,57.6042,57.6127,50241.0
2018-01-08 13:30:00,67.86,67.95,67.82,67.94,93892.0,57.6127,57.6891,57.5788,57.6806,93892.0
2018-01-08 14:00:00,67.95,68.24,67.94,68.11,136796.0,57.6891,57.9353,57.6806,57.825,136796.0
2018-01-08 14:30:00,68.11,68.22,68.09,68.21,64342.0,57.825,57.9184,57.808,57.9099,64342.0
2018-01-08 15:00:00,68.21,68.3,68.18,68.27,102537.0,57.9099,57.9863,57.8844,57.9608,102537.0
2018-01-08 15:30:00,68.26,68.33,68.24,68.26,299057.0,57.9523,58.0118,57.9353,57.9523,299057.0
2018-01-09 09:30:00,68.23,68.23,67.73,67.98,185876.0,57.9269,57.9269,57.5024,57.7146,185876.0
2018-01-09 10:00:00,67.98,68.03,67.79,67.88,112205.0,57.7146,57.7571,57.5533,57.6297,112205.0
2018-01-09 10:30:00,67.9,68.11,67.82,67.95,400502.0,57.6467,57.825,57.5788,57.6891,400502.0
2018-01-09 11:00:00,67.94,68.05,67.7,67.99,435327.0,57.6806,57.774,57.4769,57.7231,435327.0
2018-01-09 11:30:00,67.98,68.07,67.79,67.86,79146.0,57.7146,57.791,57.5533,57.6127,79146.0
2018-01-09 12:00:00,67.85,67.97,67.78,67.86,137147.0,57.6042,57.7061,57.5448,57.6127,137147.0
2018-01-09 12:30:00,67.86,68.06,67.84,68.04,92836.0,57.6127,57.7825,57.5957,57.7655,92836.0
2018-01-09 13:00:00,68.04,68.09,67.96,68.09,71593.0,57.7655,57.808,57.6976,57.808,71593.0
2018-01-09 13:30:00,68.09,68.2,68.02,68.12,69120.0,57.808,57.9014,57.7486,57.8335,69120.0
2018-01-09 14:00:00,68.11,68.15,67.91,67.93,64304.0,57.825,57.8589,57.6552,57.6722,64304.0
2018-01-09 14:30:00,67.91,67.99,67.74,67.9,128627.0,57.6552,57.7231,57.5108,57.6467,128627.0
2018-01-09 15:00:00,67.89,68.04,67.88,67.94,165769.0,57.6382,57.7655,57.6297,57.6806,165769.0
2018-01-09 15:30:00,67.94,68.04,67.71,67.81,478626.0,57.6806,57.7655,57.4854,57.5703,478626.0
2018-01-10 09:30:00,67.77,67.85,67.31,67.66,115602.0,57.5363,57.6042,57.1458,57.4429,115602.0
2018-01-10 10:00:00,67.66,68.37,67.58,68.34,130532.0,57.4429,58.0457,57.375,58.0202,130532.0
2018-01-10 10:30:00,68.33,68.58,68.29,68.39,89169.0,58.0118,58.224,57.9778,58.0627,89169.0
2018-01-10 11:00:00,68.4,68.51,68.35,68.5,98866.0,58.0712,58.1646,58.0287,58.1561,98866.0
2018-01-10 11:30:00,68.5,68.67,68.47,68.53,109465.0,58.1561,58.3004,58.1306,58.1816,109465.0
2018-01-10 12:00:00,68.52,68.75,68.5,68.7,109348.0,58.1731,58.3683,58.1561,58.3259,109348.0
2018-01-10 12:30:00,68.68,68.99,68.66,68.97,70052.0,58.3089,58.5721,58.2919,58.5551,70052.0
2018-01-10 13:00:00,68.97,69.04,68.85,68.92,86435.0,58.5551,58.6145,58.4532,58.5127,86435.0
2018-01-10 13:30:00,68.92,69.06,68.88,68.96,173849.0,58.5127,58.6315,58.4787,58.5466,173849.0
2018-01-10 14:00:00,68.96,68.99,68.8,68.92,133473.0,58.5466,58.5721,58.4108,58.5127,133473.0
2018-01-10 14:30:00,68.93,69.02,68.91,68.95,116752.0,58.5212,58.5976,58.5042,58.5381,116752.0
2018-01-10 15:00:00,68.94,68.99,68.81,68.86,108158.0,58.5296,58.5721,58.4193,58.4617,108158.0
2018-01-10 15:30:00,68.85,68.97,68.84,68.94,245891.0,58.4532,58.5551,58.4447,58.5296,245891.0
2018-01-11 09:30:00,69.35,69.41,68.9,68.95,143166.0,58.8777,58.9287,58.4957,58.5381,143166.0
2018-01-11 10:00:00,68.94,69.11,68.92,69.03,98659.0,58.5296,58.674,58.5127,58.606,98659.0
2018-01-11 10:30:00,69.01,69.41,69.0,69.41,94960.0,58.5891,58.9287,58.5806,58.9287,94960.0
2018-01-11 11:00:00,69.42,69.52,69.32,69.41,89914.0,58.9372,59.0221,58.8523,58.9287,89914.0
2018-01-11 11:30:00,69.41,69.52,69.29,69.35,71678.0,58.9287,59.0221,58.8268,58.8777,71678.0
2018-01-11 12:00:00,69.36,69.58,69.35,69.57,60886.0,58.8862,59.073,58.8777,59.0645,60886.0
2018-01-11 12:30:00,69.57,69.65,69.46,69.6,68645.0,59.0645,59.1324,58.9711,59.09,68645.0
2018-01-11 13:00:00,69.63,69.7,69.54,69.68,56037.0,59.1154,59.1749,59.039,59.1579,56037.0
2018-01-11 13:30:00,69.69,69.78,69.54,69.68,96450.0,59.1664,59.2428,59.039,59.1579,96450.0
2018-01-11 14:00:00,69.68,69.99,69.66,69.98,105059.0,59.1579,59.4211,59.1409,59.4126,105059.0
2018-01-11 14:30:00,69.96,70.18,69.92,70.08,110831.0,59.3956,59.5824,59.3617,59.4975,110831.0
2018-01-11 15:00:00,70.07,70.16,70.01,70.02,134595.0,59.489,59.5654,59.4381,59.4466,134595.0
2018-01-11 15:30:00,70.02,70.17,69.96,70.16,324917.0,59.4466,59.5739,59.3956,59.5654,324917.0
2018-01-12 09:30:00,70.15,70.48,69.35,69.51,208882.0,59.5569,59.8371,58.8777,59.0136,208882.0
2018-01-12 10:00:00,69.51,69.74,69.3,69.36,200614.0,59.0136,59.2088,58.8353,58.8862,200614.0
2018-01-12 10:30:00,69.37,69.64,69.22,69.27,200676.0,58.8947,59.1239,58.7674,58.8098,200676.0
2018-01-12 11:00:00,69.26,69.38,69.22,69.27,109729.0,58.8013,58.9032,58.7674,58.8098,109729.0
2018-01-12 11:30:00,69.29,69.48,69.28,69.42,79045.0,58.8268,58.9881,58.8183,58.9372,79045.0
2018-01-12 12:00:00,69.41,69.45,69.22,69.22,59187.0,58.9287,58.9626,58.7674,58.7674,59187.0
2018-01-12 12:30:00,69.24,69.27,69.05,69.08,135258.0,58.7843,58.8098,58.623,58.6485,135258.0
2018-01-12 13:00:00,69.08,69.13,68.81,68.88,146753.0,58.6485,58.6909,58.4193,58.4787,146753.0
2018-01-12 13:30:00,68.89,69.16,68.84,69.11,98380.0,58.4872,58.7164,58.4447,58.674,98380.0
2018-01-12 14:00:00,69.1,69.14,68.8,69.0,173330.0,58.6655,58.6994,58.4108,58.5806,173330.0
2018-01-12 14:30:00,69.01,69.07,68.96,69.02,79951.0,58.5891,58.64,58.5466,58.5976,79951.0
2018-01-12 15:00:00,69.02,69.05,68.86,68.94,137047.0,58.5976,58.623,58.4617,58.5296,137047.0
2018-01-12 15:30:00,68.95,69.05,68.9,69.01,393668.0,58.5381,58.623,58.4957,58.5891,393668.0
2018-01-16 09:30:00,69.07,70.07,68.7,69.86,322319.0,58.64,59.489,58.3259,59.3107,322319.0
2018-01-16 10:00:00,69.87,70.2,69.67,70.04,114691.0,59.3192,59.5994,59.1494,59.4635,114691.0
2018-01-16 10:30:00,70.03,70.03,69.66,69.73,293224.0,59.455,59.455,59.1409,59.2003,293224.0
2018-01-16 11:00:00,69.73,69.83,69.38,69.41,297755.0,59.2003,59.2852,58.9032,58.9287,297755.0
2018-01-16 11:30:00,69.41,69.45,69.23,69.38,80254.0,58.9287,58.9626,58.7758,58.9032,80254.0
2018-01-16 12:00:00,69.38,69.45,69.24,69.32,89790.0,58.9032,58.9626,58.7843,58.8523,89790.0
2018-01-16 12:30:00,69.32,69.41,69.26,69.34,178757.0,58.8523,58.9287,58.8013,58.8692,178757.0
2018-01-16 13:00:00,69.35,69.4,69.23,69.28,55812.0,58.8777,58.9202,58.7758,58.8183,55812.0
2018-01-16 13:30:00,69.3,69.34,69.21,69.24,49429.0,58.8353,58.8692,58.7589,58.7843,49429.0
2018-01-16 14:00:00,69.25,69.28,68.74,68.74,121768.0,58.7928,58.8183,58.3598,58.3598,121768.0
2018-01-16 14:30:00,68.71,68.79,68.27,68.47,227844.0,58.3344,58.4023,57.9608,58.1306,227844.0
2018-01-16 15:00:00,68.5,69.06,68.5,69.04,142280.0,58.1561,58.6315,58.1561,58.6145,142280.0
2018-01-16 15:30:00,69.03,69.03,68.77,68.98,426005.0,58.606,58.606,58.3853,58.5636,426005.0
2018-01-17 09:30:00,69.39,69.39,68.59,68.68,169649.0,58.9117,58.9117,58.2325,58.3089,169649.0
2018-01-17 10:00:00,68.75,69.07,68.71,68.91,89594.0,58.3683,58.64,58.3344,58.5042,89594.0
2018-01-17 10:30:00,68.91,69.27,68.91,69.02,152270.0,58.5042,58.8098,58.5042,58.5976,152270.0
2018-01-17 11:00:00,69.02,69.13,68.9,69.0,57964.0,58.5976,58.6909,58.4957,58.5806,57964.0
2018-01-17 11:30:00,69.0,69.22,68.95,69.15,66158.0,58.5806,58.7674,58.5381,58.7079,66158.0
2018-01-17 12:00:00,69.15,69.28,69.03,69.18,102367.0,58.7079,58.8183,58.606,58.7334,102367.0
2018-01-17 12:30:00,69.21,69.42,69.17,69.23,81786.0,58.7589,58.9372,58.7249,58.7758,81786.0
2018-01-17 13:00:00,69.22,69.25,68.99,69.06,45088.0,58.7674,58.7928,58.5721,58.6315,45088.0
2018-01-17 13:30:00,69.05,69.13,68.97,69.0,48268.0,58.623,58.6909,58.5551,58.5806,48268.0
2018-01-17 14:00:00,69.02,69.45,69.01,69.36,66370.0,58.5976,58.9626,58.5891,58.8862,66370.0
2018-01-17 14:30:00,69.34,69.55,69.32,69.43,71120.0,58.8692,59.0475,58.8523,58.9456,71120.0
2018-01-17 15:00:00,69.44,69.51,69.3,69.35,105716.0,58.9541,59.0136,58.8353,58.8777,105716.0
2018-01-17 15:30:00,69.34,69.4,69.2,69.26,195305.0,58.8692,58.9202,58.7504,58.8013,195305.0
2018-01-18 09:30:00,69.04,69.04,68.5,68.76,100070.0,58.6145,58.6145,58.1561,58.3768,100070.0
2018-01-18 10:00:00,68.76,69.3,68.76,69.26,178295.0,58.3768,58.8353,58.3768,58.8013,178295.0
2018-01-18 10:30:00,69.25,69.4,69.13,69.17,122977.0,58.7928,58.9202,58.6909,58.7249,122977.0
2018-01-18 11:00:00,69.17,69.43,69.1,69.24,59069.0,58.7249,58.9456,58.6655,58.7843,59069.0
2018-01-18 11:30:00,69.24,69.33,68.8,68.85,118013.0,58.7843,58.8607,58.4108,58.4532,118013.0
2018-01-18 12:00:00,68.87,69.2,68.87,69.12,55829.0,58.4702,58.7504,58.4702,58.6825,55829.0
2018-01-18 12:30:00,69.12,69.2,69.08,69.13,50570.0,58.6825,58.7504,58.6485,58.6909,50570.0
2018-01-18 13:00:00,69.14,69.15,69.0,69.06,120707.0,58.6994,58.7079,58.5806,58.6315,120707.0
2018-01-18 13:30:00,69.05,69.3,69.05,69.28,72892.0,58.623,58.8353,58.623,58.8183,72892.0
2018-01-18 14:00:00,69.27,69.35,69.23,69.32,70198.0,58.8098,58.8777,58.7758,58.8523,70198.0
2018-01-18 14:30:00,69.32,69.35,69.13,69.15,66049.0,58.8523,58.8777,58.6909,58.7079,66049.0
2018-01-18 15:00:00,69.15,69.21,69.03,69.05,360468.0,58.7079,58.7589,58.606,58.623,360468.0
2018-01-18 15:30:00,69.05,69.05,68.69,68.83,834198.0,58.623,58.623,58.3174,58.4363,834198.0
2018-01-19 09:30:00,69.19,69.23,68.47,68.52,273914.0,58.7419,58.7758,58.1306,58.1731,273914.0
2018-01-19 10:00:00,68.5,68.79,68.21,68.75,226292.0,58.1561,58.4023,57.9099,58.3683,226292.0
2018-01-19 10:30:00,68.73,69.09,68.67,68.85,270245.0,58.3514,58.657,58.3004,58.4532,270245.0
2018-01-19 11:00:00,68.86,69.01,68.7,68.9,114379.0,58.4617,58.5891,58.3259,58.4957,114379.0
2018-01-19 11:30:00,68.89,68.9,68.67,68.73,96078.0,58.4872,58.4957,58.3004,58.3514,96078.0
2018-01-19 12:00:00,68.73,68.73,68.48,68.59,137782.0,58.3514,58.3514,58.1391,58.2325,137782.0
2018-01-19 12:30:00,68.61,68.67,68.51,68.56,148530.0,58.2495,58.3004,58.1646,58.207,148530.0
2018-01-19 13:00:00,68.56,68.62,68.47,68.53,135070.0,58.207,58.258,58.1306,58.1816,135070.0
2018-01-19 13:30:00,68.54,68.6,68.47,68.59,118244.0,58.19,58.241,58.1306,58.2325,118244.0
2018-01-19 14:00:00,68.6,68.86,68.59,68.81,143843.0,58.241,58.4617,58.2325,58.4193,143843.0
2018-01-19 14:30:00,68.82,68.96,68.79,68.81,96985.0,58.4278,58.5466,58.4023,58.4193,96985.0
2018-01-19 15:00:00,68.79,68.9,68.75,68.83,120230.0,58.4023,58.4957,58.3683,58.4363,120230.0
2018-01-19 15:30:00,68.81,68.88,68.61,68.72,455513.0,58.4193,58.4787,58.2495,58.3429,455513.0
2018-01-22 09:30:00,68.87,69.1,68.23,68.82,163158.0,58.4702,58.6655,57.9269,58.4278,163158.0
2018-01-22 10:00:00,68.81,69.01,68.57,68.58,80660.0,58.4193,58.5891,58.2155,58.224,80660.0
2018-01-22 10:30:00,68.58,68.59,68.24,68.42,124087.0,58.224,58.2325,57.9353,58.0882,124087.0
2018-01-22 11:00:00,68.41,68.48,68.2,68.2,73493.0,58.0797,58.1391,57.9014,57.9014,73493.0
2018-01-22 11:30:00,68.18,68.53,68.18,68.52,63630.0,57.8844,58.1816,57.8844,58.1731,63630.0
2018-01-22 12:00:00,68.54,68.87,68.51,68.8,76172.0,58.19,58.4702,58.1646,58.4108,76172.0
2018-01-22 12:30:00,68.8,69.08,68.78,68.96,123639.0,58.4108,58.6485,58.3938,58.5466,123639.0
2018-01-22 13:00:00,68.96,68.99,68.7,68.77,136135.0,58.5466,58.5721,58.3259,58.3853,136135.0
2018-01-22 13:30:00,68.77,68.95,68.72,68.9,141035.0,58.3853,58.5381,58.3429,58.4957,141035.0
2018-01-22 14:00:00,68.92,68.93,68.79,68.82,83647.0,58.5127,58.5212,58.4023,58.4278,83647.0
2018-01-22 14:30:00,68.81,68.95,68.68,68.9,74295.0,58.4193,58.5381,58.3089,58.4957,74295.0
2018-01-22 15:00:00,68.89,68.97,68.78,68.89,100172.0,58.4872,58.5551,58.3938,58.4872,100172.0
2018-01-22 15:30:00,68.89,69.01,68.75,69.01,283100.0,58.4872,58.5891,58.3683,58.5891,283100.0
2018-01-23 09:30:00,68.69,68.95,68.04,68.12,175496.0,58.3174,58.5381,57.7655,57.8335,175496.0
2018-01-23 10:00:00,68.12,68.31,67.87,67.89,235337.0,57.8335,57.9948,57.6212,57.6382,235337.0
2018-01-23 10:30:00,67.91,68.89,67.7,68.87,263365.0,57.6552,58.4872,57.4769,58.4702,263365.0
2018-01-23 11:00:00,68.89,69.68,68.76,69.13,455243.0,58.4872,59.1579,58.3768,58.6909,455243.0
2018-01-23 11:30:00,69.15,69.16,68.59,68.82,147285.0,58.7079,58.7164,58.2325,58.4278,147285.0
2018-01-23 12:00:00,68.81,68.94,68.78,68.79,70613.0,58.4193,58.5296,58.3938,58.4023,70613.0
2018-01-23 12:30:00,68.79,68.9,68.68,68.87,66542.0,58.4023,58.4957,58.3089,58.4702,66542.0
2018-01-23 13:00:00,68.86,69.29,68.86,69.22,96982.0,58.4617,58.8268,58.4617,58.7674,96982.0
2018-01-23 13:30:00,69.25,69.38,69.02,69.36,81255.0,58.7928,58.9032,58.5976,58.8862,81255.0
2018-01-23 14:00:00,69.34,69.36,68.9,69.05,160596.0,58.8692,58.8862,58.4957,58.623,160596.0
2018-01-23 14:30:00,69.04,69.15,68.97,69.04,91107.0,58.6145,58.7079,58.5551,58.6145,91107.0
2018-01-23 15:00:00,69.02,69.12,68.97,69.05,96912.0,58.5976,58.6825,58.5551,58.623,96912.0
2018-01-23 15:30:00,69.06,69.14,68.95,68.99,233906.0,58.6315,58.6994,58.5381,58.5721,233906.0
2018-01-24 09:30:00,69.47,69.57,68.86,69.25,129387.0,58.9796,59.0645,58.4617,58.7928,129387.0
2018-01-24 10:00:00,69.24,69.86,69.23,69.77,132326.0,58.7843,59.3107,58.7758,59.2343,132326.0
2018-01-24 10:30:00,69.78,69.91,69.71,69.81,141973.0,59.2428,59.3532,59.1834,59.2683,141973.0
2018-01-24 11:00:00,69.83,69.86,69.39,69.44,229601.0,59.2852,59.3107,58.9117,58.9541,229601.0
2018-01-24 11:30:00,69.45,69.46,69.05,69.27,119523.0,58.9626,58.9711,58.623,58.8098,119523.0
2018-01-24 12:00:00,69.29,69.32,69.1,69.16,140448.0,58.8268,58.8523,58.6655,58.7164,140448.0
2018-01-24 12:30:00,69.16,69.27,69.0,69.1,42113.0,58.7164,58.8098,58.5806,58.6655,42113.0
2018-01-24 13:00:00,69.07,69.14,68.94,69.1,38657.0,58.64,58.6994,58.5296,58.6655,38657.0
2018-01-24 13:30:00,69.11,69.32,69.07,69.1,56846.0,58.674,58.8523,58.64,58.6655,56846.0
2018-01-24 14:00:00,69.13,69.19,69.01,69.11,54791.0,58.6909,58.7419,58.5891,58.674,54791.0
2018-01-24 14:30:00,69.1,69.17,69.04,69.1,43848.0,58.6655,58.7249,58.6145,58.6655,43848.0
2018-01-24 15:00:00,69.1,69.16,69.01,69.11,58533.0,58.6655,58.7164,58.5891,58.674,58533.0
2018-01-24 15:30:00,69.1,69.22,68.98,69.03,233213.0,58.6655,58.7674,58.5636,58.606,233213.0
2018-01-25 09:30:00,69.71,69.76,68.27,68.57,228783.0,59.1834,59.2258,57.9608,58.2155,228783.0
2018-01-25 10:00:00,68.56,69.53,68.48,69.23,328798.0,58.207,59.0305,58.1391,58.7758,328798.0
2018-01-25 10:30:00,69.25,69.31,69.05,69.08,106581.0,58.7928,58.8438,58.623,58.6485,106581.0
2018-01-25 11:00:00,69.02,69.13,68.84,69.03,154460.0,58.5976,58.6909,58.4447,58.606,154460.0
2018-01-25 11:30:00,69.03,69.05,68.89,68.98,156720.0,58.606,58.623,58.4872,58.5636,156720.0
2018-01-25 12:00:00,68.96,69.02,68.68,68.8,83572.0,58.5466,58.5976,58.3089,58.4108,83572.0
2018-01-25 12:30:00,68.8,68.92,68.72,68.82,152496.0,58.4108,58.5127,58.3429,58.4278,152496.0
2018-01-25 13:00:00,68.82,68.91,68.74,68.74,84755.0,58.4278,58.5042,58.3598,58.3598,84755.0
2018-01-25 13:30:00,68.75,68.76,68.46,68.62,220317.0,58.3683,58.3768,58.1221,58.258,220317.0
2018-01-25 14:00:00,68.63,68.66,68.34,68.37,180894.0,58.2665,58.2919,58.0202,58.0457,180894.0
2018-01-25 14:30:00,68.36,68.37,68.02,68.12,119127.0,58.0372,58.0457,57.7486,57.8335,119127.0
2018-01-25 15:00:00,68.14,68.27,67.99,68.22,177663.0,57.8504,57.9608,57.7231,57.9184,177663.0
2018-01-25 15:30:00,68.2,68.4,68.16,68.26,670031.0,57.9014,58.0712,57.8674,57.9523,670031.0
2018-01-26 09:30:00,68.4,68.69,68.09,68.66,271418.0,58.0712,58.3174,57.808,58.2919,271418.0
2018-01-26 10:00:00,68.66,68.75,68.42,68.44,238252.0,58.2919,58.3683,58.0882,58.1051,238252.0
2018-01-26 10:30:00,68.45,68.91,68.44,68.66,297991.0,58.1136,58.5042,58.1051,58.2919,297991.0
2018-01-26 11:00:00,68.62,69.35,68.57,69.26,198215.0,58.258,58.8777,58.2155,58.8013,198215.0
2018-01-26 11:30:00,69.28,69.31,69.12,69.18,92508.0,58.8183,58.8438,58.6825,58.7334,92508.0
2018-01-26 12:00:00,69.18,69.26,69.12,69.18,99090.0,58.7334,58.8013,58.6825,58.7334,99090.0
2018-01-26 12:30:00,69.19,69.25,69.1,69.18,74648.0,58.7419,58.7928,58.6655,58.7334,74648.0
2018-01-26 13:00:00,69.2,69.35,69.19,69.2,52866.0,58.7504,58.8777,58.7419,58.7504,52866.0
2018-01-26 13:30:00,69.18,69.21,69.04,69.16,50682.0,58.7334,58.7589,58.6145,58.7164,50682.0
2018-01-26 14:00:00,69.16,69.22,69.1,69.19,72365.0,58.7164,58.7674,58.6655,58.7419,72365.0
2018-01-26 14:30:00,69.19,69.44,69.11,69.31,208552.0,58.7419,58.9541,58.674,58.8438,208552.0
2018-01-26 15:00:00,69.34,69.44,69.25,69.3,106379.0,58.8692,58.9541,58.7928,58.8353,106379.0
2018-01-26 15:30:00,69.31,69.55,69.25,69.53,413429.0,58.8438,59.0475,58.7928,59.0305,413429.0
2018-01-29 09:30:00,69.5,69.88,69.2,69.78,125932.0,59.0051,59.3277,58.7504,59.2428,125932.0
2018-01-29 10:00:00,69.74,69.98,69.51,69.85,113106.0,59.2088,59.4126,59.0136,59.3022,113106.0
2018-01-29 10:30:00,69.83,69.97,69.34,69.34,130390.0,59.2852,59.4041,58.8692,58.8692,130390.0
2018-01-29 11:00:00,69.37,69.46,69.12,69.29,116856.0,58.8947,58.9711,58.6825,58.8268,116856.0
2018-01-29 11:30:00,69.25,69.44,69.16,69.36,125899.0,58.7928,58.9541,58.7164,58.8862,125899.0
2018-01-29 12:00:00,69.35,69.44,69.27,69.35,62113.0,58.8777,58.9541,58.8098,58.8777,62113.0
2018-01-29 12:30:00,69.35,69.43,69.32,69.41,57816.0,58.8777,58.9456,58.8523,58.9287,57816.0
2018-01-29 13:00:00,69.41,69.59,69.39,69.55,86383.0,58.9287,59.0815,58.9117,59.0475,86383.0
2018-01-29 13:30:00,69.55,69.62,69.5,69.51,67481.0,59.0475,59.107,59.0051,59.0136,67481.0
2018-01-29 14:00:00,69.51,69.64,69.46,69.51,76668.0,59.0136,59.1239,58.9711,59.0136,76668.0
2018-01-29 14:30:00,69.52,69.52,69.26,69.41,95930.0,59.0221,59.0221,58.8013,58.9287,95930.0
2018-01-29 15:00:00,69.41,69.47,69.32,69.34,152313.0,58.9287,58.9796,58.8523,58.8692,152313.0
2018-01-29 15:30:00,69.34,69.36,68.97,69.01,481753.0,58.8692,58.8862,58.5551,58.5891,481753.0
2018-01-30 09:30:00,69.61,70.03,66.62,66.91,443829.0,59.0985,59.455,56.56,56.8062,443829.0
2018-01-30 10:00:00,66.91,67.7,66.0,67.65,489675.0,56.8062,57.4769,56.0336,57.4344,489675.0
2018-01-30 10:30:00,67.68,68.12,67.45,67.69,239789.0,57.4599,57.8335,57.2646,57.4684,239789.0
2018-01-30 11:00:00,67.66,67.89,67.03,67.21,202458.0,57.4429,57.6382,56.9081,57.0609,202458.0
2018-01-30 11:30:00,67.19,67.41,67.04,67.14,119169.0,57.0439,57.2307,56.9166,57.0015,119169.0
2018-01-30 12:00:00,67.1,67.34,67.1,67.16,190564.0,56.9675,57.1712,56.9675,57.0184,190564.0
2018-01-30 12:30:00,67.19,67.26,66.69,66.92,121432.0,57.0439,57.1033,56.6194,56.8147,121432.0
2018-01-30 13:00:00,66.91,67.05,66.62,66.65,120191.0,56.8062,56.925,56.56,56.5854,120191.0
2018-01-30 13:30:00,66.66,67.06,66.55,66.96,155202.0,56.5939,56.9335,56.5005,56.8486,155202.0
2018-01-30 14:00:00,66.96,67.06,66.69,66.89,158317.0,56.8486,56.9335,56.6194,56.7892,158317.0
2018-01-30 14:30:00,66.88,67.1,66.69,66.97,229129.0,56.7807,56.9675,56.6194,56.8571,229129.0
2018-01-30 15:00:00,66.98,67.07,66.58,67.0,413688.0,56.8656,56.942,56.526,56.8826,413688.0
2018-01-30 15:30:00,67.0,67.21,66.8,66.83,584382.0,56.8826,57.0609,56.7128,56.7383,584382.0
2018-01-31 09:30:00,67.93,67.93,66.91,67.03,536812.0,57.6722,57.6722,56.8062,56.9081,536812.0
2018-01-31 10:00:00,67.04,67.74,66.84,67.27,210383.0,56.9166,57.5108,56.7468,57.1118,210383.0
2018-01-31 10:30:00,67.24,67.26,66.34,66.45,194206.0,57.0864,57.1033,56.3223,56.4156,194206.0
2018-01-31 11:00:00,66.48,66.88,66.43,66.78,97205.0,56.4411,56.7807,56.3987,56.6958,97205.0
2018-01-31 11:30:00,66.78,67.06,66.69,66.69,94800.0,56.6958,56.9335,56.6194,56.6194,94800.0
2018-01-31 12:00:00,66.68,66.89,66.65,66.7,68238.0,56.6109,56.7892,56.5854,56.6279,68238.0
2018-01-31 12:30:00,66.71,66.89,66.45,66.45,96437.0,56.6364,56.7892,56.4156,56.4156,96437.0
2018-01-31 13:00:00,66.45,66.71,66.42,66.65,92306.0,56.4156,56.6364,56.3902,56.5854,92306.0
2018-01-31 13:30:00,66.67,66.82,66.62,66.72,121371.0,56.6024,56.7298,56.56,56.6449,121371.0
2018-01-31 14:00:00,66.72,67.01,66.59,66.7,212455.0,56.6449,56.8911,56.5345,56.6279,212455.0
2018-01-31 14:30:00,66.69,66.81,66.46,66.61,228875.0,56.6194,56.7213,56.4241,56.5515,228875.0
2018-01-31 15:00:00,66.6,66.74,66.51,66.72,197215.0,56.543,56.6619,56.4666,56.6449,197215.0
2018-01-31 15:30:00,66.69,67.11,66.69,66.97,769473.0,56.6194,56.976,56.6194,56.8571,769473.0
2018-02-01 09:30:00,66.65,67.08,65.9,66.46,278315.0,56.5854,56.9505,55.9487,56.4241,278315.0
2018-02-01 10:00:00,66.43,66.8,66.3,66.61,147688.0,56.3987,56.7128,56.2883,56.5515,147688.0
2018-02-01 10:30:00,66.62,66.63,66.2,66.27,97912.0,56.56,56.5685,56.2034,56.2628,97912.0
2018-02-01 11:00:00,66.28,66.68,66.27,66.46,116266.0,56.2713,56.6109,56.2628,56.4241,116266.0
2018-02-01 11:30:00,66.46,66.86,66.43,66.79,190311.0,56.4241,56.7637,56.3987,56.7043,190311.0
2018-02-01 12:00:00,66.79,67.07,66.79,66.88,87104.0,56.7043,56.942,56.7043,56.7807,87104.0
2018-02-01 12:30:00,66.88,66.9,66.74,66.79,63903.0,56.7807,56.7977,56.6619,56.7043,63903.0
2018-02-01 13:00:00,66.78,67.1,66.78,66.95,82154.0,56.6958,56.9675,56.6958,56.8401,82154.0
2018-02-01 13:30:00,66.95,66.97,66.58,66.63,58866.0,56.8401,56.8571,56.526,56.5685,58866.0
2018-02-01 14:00:00,66.63,66.68,66.17,66.47,134231.0,56.5685,56.6109,56.1779,56.4326,134231.0
2018-02-01 14:30:00,66.44,66.44,66.21,66.42,133884.0,56.4072,56.4072,56.2119,56.3902,133884.0
2018-02-01 15:00:00,66.42,66.53,66.19,66.19,136402.0,56.3902,56.4836,56.1949,56.1949,136402.0
2018-02-01 15:30:00,66.2,66.51,66.04,66.4,529469.0,56.2034,56.4666,56.0676,56.3732,529469.0
2018-02-02 09:30:00,65.8,65.87,65.49,65.76,369946.0,55.8638,55.9232,55.6006,55.8298,369946.0
2018-02-02 10:00:00,65.73,65.77,65.41,65.61,218365.0,55.8044,55.8383,55.5327,55.7025,218365.0
2018-02-02 10:30:00,65.63,65.7,65.31,65.68,175580.0,55.7195,55.7789,55.4478,55.7619,175580.0
2018-02-02 11:00:00,65.68,65.72,64.75,65.19,287452.0,55.7619,55.7959,54.9724,55.3459,287452.0
2018-02-02 11:30:00,65.21,65.27,64.71,64.73,161534.0,55.3629,55.4138,54.9384,54.9554,161534.0
2018-02-02 12:00:00,64.73,65.04,64.61,65.02,159997.0,54.9554,55.2186,54.8535,55.2016,159997.0
2018-02-02 12:30:00,65.03,65.1,64.86,64.86,109207.0,55.2101,55.2695,55.0657,55.0657,109207.0
2018-02-02 13:00:00,64.84,65.03,64.79,64.9,76353.0,55.0488,55.2101,55.0063,55.0997,76353.0
2018-02-02 13:30:00,64.9,65.01,64.81,64.9,126118.0,55.0997,55.1931,55.0233,55.0997,126118.0
2018-02-02 14:00:00,64.9,64.9,64.29,64.37,146190.0,55.0997,55.0997,54.5818,54.6497,146190.0
2018-02-02 14:30:00,64.36,64.65,64.21,64.33,187960.0,54.6412,54.8875,54.5139,54.6158,187960.0
2018-02-02 15:00:00,64.32,64.66,64.08,64.58,211607.0,54.6073,54.8959,54.4035,54.828,211607.0
2018-02-02 15:30:00,64.57,64.76,64.08,64.21,501180.0,54.8195,54.9808,54.4035,54.5139,501180.0
2018-02-05 09:30:00,63.6,64.02,63.2,63.91,738177.0,53.996,54.3526,53.6564,54.2592,738177.0
2018-02-05 10:00:00,63.92,64.6,63.84,64.58,350725.0,54.2677,54.845,54.1998,54.828,350725.0
2018-02-05 10:30:00,64.58,64.81,64.29,64.7,263878.0,54.828,55.0233,54.5818,54.9299,263878.0
2018-02-05 11:00:00,64.75,64.77,64.32,64.42,128344.0,54.9724,54.9893,54.6073,54.6922,128344.0
2018-02-05 11:30:00,64.41,64.6,64.21,64.51,121147.0,54.6837,54.845,54.5139,54.7686,121147.0
2018-02-05 12:00:00,64.51,64.52,63.93,64.07,95528.0,54.7686,54.7771,54.2762,54.395,95528.0
2018-02-05 12:30:00,64.06,64.28,64.0,64.05,97982.0,54.3865,54.5733,54.3356,54.3781,97982.0
2018-02-05 13:00:00,64.02,64.03,63.66,63.95,170937.0,54.3526,54.3611,54.047,54.2932,170937.0
2018-02-05 13:30:00,64.0,64.22,63.84,64.22,167587.0,54.3356,54.5224,54.1998,54.5224,167587.0
2018-02-05 14:00:00,64.25,64.26,63.57,63.7,143753.0,54.5479,54.5563,53.9705,54.0809,143753.0
2018-02-05 14:30:00,63.67,63.67,62.91,62.91,152618.0,54.0554,54.0554,53.4102,53.4102,152618.0
2018-02-05 15:00:00,62.93,63.57,61.85,63.47,338949.0,53.4272,53.9705,52.5103,53.8856,338949.0
2018-02-05 15:30:00,63.49,63.54,62.5,62.55,561590.0,53.9026,53.9451,53.0621,53.1046,561590.0
2018-02-06 09:30:00,61.04,63.67,60.31,62.81,386987.0,51.8226,54.0554,51.2028,53.3253,386987.0
2018-02-06 10:00:00,62.79,63.24,61.89,62.14,302955.0,53.3083,53.6904,52.5442,52.7565,302955.0
2018-02-06 10:30:00,62.08,62.52,61.71,62.29,317466.0,52.7055,53.0791,52.3914,52.8838,317466.0
2018-02-06 11:00:00,62.27,62.58,61.79,61.92,192427.0,52.8669,53.13,52.4593,52.5697,192427.0
2018-02-06 11:30:00,61.95,62.54,61.54,62.45,194946.0,52.5952,53.0961,52.2471,53.0197,194946.0
2018-02-06 12:00:00,62.46,63.1,62.46,63.04,311747.0,53.0282,53.5715,53.0282,53.5206,311747.0
2018-02-06 12:30:00,63.03,63.38,62.81,62.94,233342.0,53.5121,53.8092,53.3253,53.4357,233342.0
2018-02-06 13:00:00,62.94,62.94,62.34,62.59,330461.0,53.4357,53.4357,52.9263,53.1385,330461.0
2018-02-06 13:30:00,62.59,62.64,62.12,62.15,207103.0,53.1385,53.181,52.7395,52.765,207103.0
2018-02-06 14:00:00,62.17,62.46,62.04,62.43,220113.0,52.782,53.0282,52.6716,53.0027,220113.0
2018-02-06 14:30:00,62.4,63.24,62.31,63.18,314712.0,52.9772,53.6904,52.9008,53.6394,314712.0
2018-02-06 15:00:00,63.18,63.74,63.15,63.52,282463.0,53.6394,54.1149,53.614,53.9281,282463.0
2018-02-06 15:30:00,63.53,63.83,63.09,63.61,678663.0,53.9366,54.1913,53.563,54.0045,678663.0
2018-02-07 09:30:00,63.41,64.19,63.17,64.0,163284.0,53.8347,54.4969,53.6309,54.3356,163284.0
2018-02-07 10:00:00,64.0,64.06,63.45,63.45,150172.0,54.3356,54.3865,53.8687,53.8687,150172.0
2018-02-07 10:30:00,63.45,63.86,63.11,63.7,146165.0,53.8687,54.2168,53.58,54.0809,146165.0
2018-02-07 11:00:00,63.7,63.78,63.21,63.23,122955.0,54.0809,54.1488,53.6649,53.6819,122955.0
2018-02-07 11:30:00,63.19,63.47,63.05,63.39,344245.0,53.6479,53.8856,53.5291,53.8177,344245.0
2018-02-07 12:00:00,63.36,63.82,63.36,63.82,118004.0,53.7923,54.1828,53.7923,54.1828,118004.0
2018-02-07 12:30:00,63.82,63.83,63.31,63.31,98281.0,54.1828,54.1913,53.7498,53.7498,98281.0
2018-02-07 13:00:00,63.33,63.47,63.04,63.25,181330.0,53.7668,53.8856,53.5206,53.6989,181330.0
2018-02-07 13:30:00,63.24,63.68,63.15,63.54,123762.0,53.6904,54.0639,53.614,53.9451,123762.0
2018-02-07 14:00:00,63.53,63.71,63.23,63.71,85175.0,53.9366,54.0894,53.6819,54.0894,85175.0
2018-02-07 14:30:00,63.7,63.77,63.14,63.42,72732.0,54.0809,54.1403,53.6055,53.8432,72732.0
2018-02-07 15:00:00,63.42,63.64,63.35,63.51,247182.0,53.8432,54.03,53.7838,53.9196,247182.0
2018-02-07 15:30:00,63.51,63.58,62.92,62.92,369639.0,53.9196,53.979,53.4187,53.4187,369639.0
2018-02-08 09:30:00,63.04,63.08,62.24,62.47,200196.0,53.5206,53.5545,52.8414,53.0366,200196.0
2018-02-08 10:00:00,62.47,62.73,62.32,62.44,103464.0,53.0366,53.2574,52.9093,53.0112,103464.0
2018-02-08 10:30:00,62.45,62.45,61.9,62.18,171936.0,53.0197,53.0197,52.5527,52.7904,171936.0
2018-02-08 11:00:00,62.15,62.42,61.7,61.76,86576.0,52.765,52.9942,52.3829,52.4339,86576.0
2018-02-08 11:30:00,61.77,62.31,61.75,61.97,96930.0,52.4424,52.9008,52.4254,52.6122,96930.0
2018-02-08 12:00:00,61.96,62.05,61.34,61.46,85562.0,52.6037,52.6801,52.0773,52.1792,85562.0
2018-02-08 12:30:00,61.49,61.57,60.86,61.11,189555.0,52.2046,52.2726,51.6698,51.882,189555.0
2018-02-08 13:00:00,61.12,61.72,60.98,61.3,106305.0,51.8905,52.3999,51.7716,52.0433,106305.0
2018-02-08 13:30:00,61.31,62.21,61.22,61.94,166464.0,52.0518,52.8159,51.9754,52.5867,166464.0
2018-02-08 14:00:00,61.94,62.37,61.71,61.87,203910.0,52.5867,52.9518,52.3914,52.5273,203910.0
2018-02-08 14:30:00,61.84,61.85,61.37,61.55,113806.0,52.5018,52.5103,52.1028,52.2556,113806.0
2018-02-08 15:00:00,61.55,61.75,61.17,61.47,148985.0,52.2556,52.4254,51.933,52.1877,148985.0
2018-02-08 15:30:00,61.52,61.52,60.39,60.39,718496.0,52.2301,52.2301,51.2707,51.2707,718496.0
2018-02-09 09:30:00,61.68,61.85,60.94,61.7,295113.0,52.3659,52.5103,51.7377,52.3829,295113.0
2018-02-09 10:00:00,61.53,61.74,61.19,61.25,124530.0,52.2386,52.4169,51.9499,52.0009,124530.0
2018-02-09 10:30:00,61.21,61.45,60.02,60.31,226714.0,51.9669,52.1707,50.9566,51.2028,226714.0
2018-02-09 11:00:00,60.33,60.65,59.8,60.15,366117.0,51.2198,51.4915,50.7698,51.067,366117.0
2018-02-09 11:30:00,60.21,60.54,60.2,60.34,93090.0,51.1179,51.3981,51.1094,51.2283,93090.0
2018-02-09 12:00:00,60.33,60.36,59.84,59.88,204569.0,51.2198,51.2453,50.8038,50.8378,204569.0
2018-02-09 12:30:00,59.88,60.38,59.5,60.32,199188.0,50.8378,51.2623,50.5151,51.2113,199188.0
2018-02-09 13:00:00,60.31,60.34,59.8,59.94,125009.0,51.2028,51.2283,50.7698,50.8887,125009.0
2018-02-09 13:30:00,59.88,60.72,59.65,60.45,122642.0,50.8378,51.5509,50.6425,51.3217,122642.0
2018-02-09 14:00:00,60.44,61.64,60.44,60.94,151093.0,51.3132,52.332,51.3132,51.7377,151093.0
2018-02-09 14:30:00,60.98,61.38,60.81,61.17,117298.0,51.7716,52.1112,51.6273,51.933,117298.0
2018-02-09 15:00:00,61.13,61.4,60.73,61.25,155734.0,51.899,52.1282,51.5594,52.0009,155734.0
2018-02-09 15:30:00,61.22,62.27,61.19,61.77,416775.0,51.9754,52.8669,51.9499,52.4424,416775.0
2018-02-12 09:30:00,62.25,63.07,62.21,62.35,154858.0,52.8499,53.546,52.8159,52.9348,154858.0
2018-02-12 10:00:00,62.39,62.57,61.94,62.17,123684.0,52.9687,53.1215,52.5867,52.782,123684.0
2018-02-12 10:30:00,62.14,62.56,62.04,62.49,55309.0,52.7565,53.1131,52.6716,53.0536,55309.0
2018-02-12 11:00:00,62.47,62.57,62.11,62.5,56985.0,53.0366,53.1215,52.731,53.0621,56985.0
2018-02-12 11:30:00,62.49,63.03,62.41,62.97,82963.0,53.0536,53.5121,52.9857,53.4611,82963.0
2018-02-12 12:00:00,62.96,63.16,62.82,63.0,85345.0,53.4527,53.6225,53.3338,53.4866,85345.0
2018-02-12 12:30:00,62.94,63.07,62.75,62.89,66764.0,53.4357,53.546,53.2744,53.3932,66764.0
2018-02-12 13:00:00,62.93,63.0,62.73,62.86,56478.0,53.4272,53.4866,53.2574,53.3678,56478.0
2018-02-12 13:30:00,62.88,63.38,62.79,63.29,80445.0,53.3847,53.8092,53.3083,53.7328,80445.0
2018-02-12 14:00:00,63.26,63.65,63.22,63.63,201815.0,53.7074,54.0385,53.6734,54.0215,201815.0
2018-02-12 14:30:00,63.63,63.94,63.61,63.72,503290.0,54.0215,54.2847,54.0045,54.0979,503290.0
2018-02-12 15:00:00,63.75,64.03,63.71,63.8,174185.0,54.1234,54.3611,54.0894,54.1658,174185.0
2018-02-12 15:30:00,63.81,63.89,63.33,63.42,474868.0,54.1743,54.2422,53.7668,53.8432,474868.0
2018-02-13 09:30:00,63.21,63.81,62.72,63.37,197058.0,53.6649,54.1743,53.2489,53.8007,197058.0
2018-02-13 10:00:00,63.39,64.06,63.31,63.96,196575.0,53.8177,54.3865,53.7498,54.3017,196575.0
2018-02-13 10:30:00,63.97,64.28,63.9,64.24,171105.0,54.3101,54.5733,54.2507,54.5394,171105.0
2018-02-13 11:00:00,64.24,64.34,63.95,64.28,204693.0,54.5394,54.6243,54.2932,54.5733,204693.0
2018-02-13 11:30:00,64.27,64.41,63.93,64.35,387863.0,54.5648,54.6837,54.2762,54.6328,387863.0
2018-02-13 12:00:00,64.34,64.53,64.18,64.29,122481.0,54.6243,54.7856,54.4884,54.5818,122481.0
2018-02-13 12:30:00,64.29,64.29,63.95,64.05,82396.0,54.5818,54.5818,54.2932,54.3781,82396.0
2018-02-13 13:00:00,64.05,64.3,63.96,64.14,165224.0,54.3781,54.5903,54.3017,54.4545,165224.0
2018-02-13 13:30:00,64.11,64.14,63.91,64.04,79514.0,54.429,54.4545,54.2592,54.3696,79514.0
2018-02-13 14:00:00,64.04,64.26,63.95,64.13,74526.0,54.3696,54.5563,54.2932,54.446,74526.0
2018-02-13 14:30:00,64.14,64.27,63.99,64.16,96797.0,54.4545,54.5648,54.3271,54.4714,96797.0
2018-02-13 15:00:00,64.15,64.17,63.91,64.04,100580.0,54.463,54.4799,54.2592,54.3696,100580.0
2018-02-13 15:30:00,64.05,64.26,64.0,64.08,487924.0,54.3781,54.5563,54.3356,54.4035,487924.0
2018-02-14 09:30:00,63.33,64.86,63.33,64.63,167359.0,53.7668,55.0657,53.7668,54.8705,167359.0
2018-02-14 10:00:00,64.65,65.25,64.39,65.0,198317.0,54.8875,55.3969,54.6667,55.1846,198317.0
2018-02-14 10:30:00,65.0,65.38,64.99,65.07,177689.0,55.1846,55.5072,55.1761,55.244,177689.0
2018-02-14 11:00:00,65.07,65.16,64.79,64.88,231749.0,55.244,55.3204,55.0063,55.0827,231749.0
2018-02-14 11:30:00,64.88,65.02,64.51,64.72,190267.0,55.0827,55.2016,54.7686,54.9469,190267.0
2018-02-14 12:00:00,64.72,64.9,64.57,64.84,65152.0,54.9469,55.0997,54.8195,55.0488,65152.0
2018-02-14 12:30:00,64.84,64.93,64.76,64.87,66651.0,55.0488,55.1252,54.9808,55.0742,66651.0
2018-02-14 13:00:00,64.87,65.2,64.83,65.06,112026.0,55.0742,55.3544,55.0403,55.2355,112026.0
2018-02-14 13:30:00,65.12,65.32,65.03,65.16,274357.0,55.2865,55.4563,55.2101,55.3204,274357.0
2018-02-14 14:00:00,65.16,65.27,65.03,65.03,117952.0,55.3204,55.4138,55.2101,55.2101,117952.0
2018-02-14 14:30:00,65.05,65.27,65.03,65.21,86689.0,55.2271,55.4138,55.2101,55.3629,86689.0
2018-02-14 15:00:00,65.23,65.31,65.17,65.2,266818.0,55.3799,55.4478,55.3289,55.3544,266818.0
2018-02-14 15:30:00,65.2,65.29,64.98,65.2,597870.0,55.3544,55.4308,55.1676,55.3544,597870.0
2018-02-15 09:30:00,65.86,66.0,65.38,65.78,173600.0,55.9147,56.0336,55.5072,55.8468,173600.0
2018-02-15 10:00:00,65.8,65.8,65.03,65.18,96114.0,55.8638,55.8638,55.2101,55.3374,96114.0
2018-02-15 10:30:00,65.17,65.21,64.73,64.89,100172.0,55.3289,55.3629,54.9554,55.0912,100172.0
2018-02-15 11:00:00,64.88,65.09,64.59,65.09,80296.0,55.0827,55.261,54.8365,55.261,80296.0
2018-02-15 11:30:00,65.07,65.07,64.75,64.95,52860.0,55.244,55.244,54.9724,55.1422,52860.0
2018-02-15 12:00:00,64.97,65.01,64.69,64.95,73348.0,55.1591,55.1931,54.9214,55.1422,73348.0
2018-02-15 12:30:00,64.96,65.17,64.85,65.16,104322.0,55.1506,55.3289,55.0573,55.3204,104322.0
2018-02-15 13:00:00,65.18,65.3,65.12,65.21,40841.0,55.3374,55.4393,55.2865,55.3629,40841.0
2018-02-15 13:30:00,65.21,65.31,65.09,65.29,58491.0,55.3629,55.4478,55.261,55.4308,58491.0
2018-02-15 14:00:00,65.27,65.41,65.19,65.37,48785.0,55.4138,55.5327,55.3459,55.4987,48785.0
2018-02-15 14:30:00,65.37,65.48,65.29,65.48,54333.0,55.4987,55.5921,55.4308,55.5921,54333.0
2018-02-15 15:00:00,65.47,65.55,65.41,65.42,93514.0,55.5836,55.6516,55.5327,55.5412,93514.0
2018-02-15 15:30:00,65.42,65.59,65.36,65.59,324630.0,55.5412,55.6855,55.4902,55.6855,324630.0
2018-02-16 09:30:00,65.38,65.66,64.96,65.03,164191.0,55.5072,55.7449,55.1506,55.2101,164191.0
2018-02-16 10:00:00,65.03,65.29,64.9,65.17,78752.0,55.2101,55.4308,55.0997,55.3289,78752.0
2018-02-16 10:30:00,65.16,65.73,65.13,65.62,180082.0,55.3204,55.8044,55.295,55.711,180082.0
2018-02-16 11:00:00,65.64,66.67,65.56,66.63,281308.0,55.728,56.6024,55.66,56.5685,281308.0
2018-02-16 11:30:00,66.64,68.65,66.32,68.15,769189.0,56.577,58.2834,56.3053,57.8589,769189.0
2018-02-16 12:00:00,68.18,69.5,68.18,68.59,555133.0,57.8844,59.0051,57.8844,58.2325,555133.0
2018-02-16 12:30:00,68.58,68.96,68.2,68.27,246485.0,58.224,58.5466,57.9014,57.9608,246485.0
2018-02-16 13:00:00,68.27,68.37,67.92,68.34,160843.0,57.9608,58.0457,57.6637,58.0202,160843.0
2018-02-16 13:30:00,68.32,68.47,67.92,68.03,197281.0,58.0033,58.1306,57.6637,57.7571,197281.0
2018-02-16 14:00:00,68.04,68.26,67.77,68.1,280170.0,57.7655,57.9523,57.5363,57.8165,280170.0
2018-02-16 14:30:00,68.12,68.99,68.02,68.95,265272.0,57.8335,58.5721,57.7486,58.5381,265272.0
2018-02-16 15:00:00,68.96,69.19,68.67,69.09,340414.0,58.5466,58.7419,58.3004,58.657,340414.0
2018-02-16 15:30:00,69.1,69.1,68.39,68.53,782507.0,58.6655,58.6655,58.0627,58.1816,782507.0
2018-02-20 09:30:00,68.1,68.8,67.76,68.66,223345.0,57.8165,58.4108,57.5278,58.2919,223345.0
2018-02-20 10:00:00,68.64,69.12,68.43,69.0,200062.0,58.2749,58.6825,58.0967,58.5806,200062.0
2018-02-20 10:30:00,69.0,69.01,67.64,67.86,257530.0,58.5806,58.5891,57.4259,57.6127,257530.0
2018-02-20 11:00:00,67.87,68.52,67.81,68.45,139403.0,57.6212,58.1731,57.5703,58.1136,139403.0
2018-02-20 11:30:00,68.45,68.6,68.18,68.29,173822.0,58.1136,58.241,57.8844,57.9778,173822.0
2018-02-20 12:00:00,68.28,68.5,68.19,68.44,106493.0,57.9693,58.1561,57.8929,58.1051,106493.0
2018-02-20 12:30:00,68.45,68.68,68.37,68.61,110323.0,58.1136,58.3089,58.0457,58.2495,110323.0
2018-02-20 13:00:00,68.6,68.6,68.07,68.11,402425.0,58.241,58.241,57.791,57.825,402425.0
2018-02-20 13:30:00,68.11,68.21,67.98,68.14,114514.0,57.825,57.9099,57.7146,57.8504,114514.0
2018-02-20 14:00:00,68.1,68.12,67.68,67.73,85999.0,57.8165,57.8335,57.4599,57.5024,85999.0
2018-02-20 14:30:00,67.73,67.85,67.53,67.54,143515.0,57.5024,57.6042,57.3326,57.341,143515.0
2018-02-20 15:00:00,67.54,67.69,67.09,67.27,122783.0,57.341,57.4684,56.959,57.1118,122783.0
2018-02-20 15:30:00,67.28,67.78,67.25,67.55,342765.0,57.1203,57.5448,57.0948,57.3495,342765.0
2018-02-21 09:30:00,67.56,67.9,67.03,67.2,134852.0,57.358,57.6467,56.9081,57.0524,134852.0
2018-02-21 10:00:00,67.17,67.84,67.15,67.5,76280.0,57.0269,57.5957,57.0099,57.3071,76280.0
2018-02-21 10:30:00,67.52,67.92,67.47,67.83,92498.0,57.3241,57.6637,57.2816,57.5873,92498.0
2018-02-21 11:00:00,67.83,67.86,67.53,67.85,81653.0,57.5873,57.6127,57.3326,57.6042,81653.0
2018-02-21 11:30:00,67.85,67.88,67.56,67.66,38462.0,57.6042,57.6297,57.358,57.4429,38462.0
2018-02-21 12:00:00,67.66,67.69,67.47,67.47,35393.0,57.4429,57.4684,57.2816,57.2816,35393.0
2018-02-21 12:30:00,67.49,67.8,67.43,67.75,60003.0,57.2986,57.5618,57.2477,57.5193,60003.0
2018-02-21 13:00:00,67.72,67.84,67.61,67.82,38753.0,57.4939,57.5957,57.4005,57.5788,38753.0
2018-02-21 13:30:00,67.84,67.87,67.64,67.67,28614.0,57.5957,57.6212,57.4259,57.4514,28614.0
2018-02-21 14:00:00,67.62,68.22,67.58,67.93,91486.0,57.409,57.9184,57.375,57.6722,91486.0
2018-02-21 14:30:00,67.94,67.96,67.5,67.57,48778.0,57.6806,57.6976,57.3071,57.3665,48778.0
2018-02-21 15:00:00,67.58,67.58,67.05,67.36,91168.0,57.375,57.375,56.925,57.1882,91168.0
2018-02-21 15:30:00,67.35,67.5,66.86,66.86,260936.0,57.1797,57.3071,56.7637,56.7637,260936.0
2018-02-22 09:30:00,67.38,67.38,66.83,67.1,136218.0,57.2052,57.2052,56.7383,56.9675,136218.0
2018-02-22 10:00:00,67.12,67.64,67.03,67.26,70575.0,56.9845,57.4259,56.9081,57.1033,70575.0
2018-02-22 10:30:00,67.28,67.3,66.89,66.94,48790.0,57.1203,57.1373,56.7892,56.8317,48790.0
2018-02-22 11:00:00,66.94,67.48,66.94,67.47,31446.0,56.8317,57.2901,56.8317,57.2816,31446.0
2018-02-22 11:30:00,67.43,67.79,67.4,67.75,54446.0,57.2477,57.5533,57.2222,57.5193,54446.0
2018-02-22 12:00:00,67.79,67.92,67.66,67.67,60005.0,57.5533,57.6637,57.4429,57.4514,60005.0
2018-02-22 12:30:00,67.68,67.71,67.36,67.39,43579.0,57.4599,57.4854,57.1882,57.2137,43579.0
2018-02-22 13:00:00,67.43,67.52,67.25,67.3,19185.0,57.2477,57.3241,57.0948,57.1373,19185.0
2018-02-22 13:30:00,67.3,67.4,67.11,67.31,35939.0,57.1373,57.2222,56.976,57.1458,35939.0
2018-02-22 14:00:00,67.29,67.39,67.15,67.38,37700.0,57.1288,57.2137,57.0099,57.2052,37700.0
2018-02-22 14:30:00,67.34,67.48,66.96,66.96,41261.0,57.1712,57.2901,56.8486,56.8486,41261.0
2018-02-22 15:00:00,66.99,67.13,66.86,67.02,48379.0,56.8741,56.993,56.7637,56.8996,48379.0
2018-02-22 15:30:00,67.05,67.22,66.8,66.93,199705.0,56.925,57.0694,56.7128,56.8232,199705.0
2018-02-23 09:30:00,67.23,67.43,66.84,66.91,75538.0,57.0779,57.2477,56.7468,56.8062,75538.0
2018-02-23 10:00:00,66.92,66.97,66.58,66.62,45823.0,56.8147,56.8571,56.526,56.56,45823.0
2018-02-23 10:30:00,66.63,67.01,66.59,66.71,83186.0,56.5685,56.8911,56.5345,56.6364,83186.0
2018-02-23 11:00:00,66.72,66.81,66.26,66.31,94262.0,56.6449,56.7213,56.2543,56.2968,94262.0
2018-02-23 11:30:00,66.31,66.39,66.14,66.33,76291.0,56.2968,56.3647,56.1525,56.3138,76291.0
2018-02-23 12:00:00,66.34,66.46,66.32,66.39,64908.0,56.3223,56.4241,56.3053,56.3647,64908.0
2018-02-23 12:30:00,66.4,66.5,66.35,66.4,28589.0,56.3732,56.4581,56.3307,56.3732,28589.0
2018-02-23 13:00:00,66.4,66.41,66.24,66.26,34904.0,56.3732,56.3817,56.2374,56.2543,34904.0
2018-02-23 13:30:00,66.27,66.42,66.27,66.36,44011.0,56.2628,56.3902,56.2628,56.3392,44011.0
2018-02-23 14:00:00,66.36,66.5,66.24,66.5,62577.0,56.3392,56.4581,56.2374,56.4581,62577.0
2018-02-23 14:30:00,66.52,66.7,66.4,66.6,63905.0,56.4751,56.6279,56.3732,56.543,63905.0
2018-02-23 15:00:00,66.61,66.93,66.61,66.86,87215.0,56.5515,56.8232,56.5515,56.7637,87215.0
2018-02-23 15:30:00,66.86,66.95,66.71,66.95,237750.0,56.7637,56.8401,56.6364,56.8401,237750.0
2018-02-26 09:30:00,68.04,68.45,66.95,67.08,180614.0,57.7655,58.1136,56.8401,56.9505,180614.0
2018-02-26 10:00:00,67.06,67.4,66.99,67.02,86719.0,56.9335,57.2222,56.8741,56.8996,86719.0
2018-02-26 10:30:00,67.01,67.51,67.01,67.29,66628.0,56.8911,57.3156,56.8911,57.1288,66628.0
2018-02-26 11:00:00,67.28,67.55,67.14,67.5,102311.0,57.1203,57.3495,57.0015,57.3071,102311.0
2018-02-26 11:30:00,67.45,67.82,67.45,67.77,57296.0,57.2646,57.5788,57.2646,57.5363,57296.0
2018-02-26 12:00:00,67.78,67.95,67.71,67.83,58710.0,57.5448,57.6891,57.4854,57.5873,58710.0
2018-02-26 12:30:00,67.84,67.86,67.64,67.81,41884.0,57.5957,57.6127,57.4259,57.5703,41884.0
2018-02-26 13:00:00,67.82,67.91,67.75,67.9,39383.0,57.5788,57.6552,57.5193,57.6467,39383.0
2018-02-26 13:30:00,67.87,67.94,67.79,67.88,46560.0,57.6212,57.6806,57.5533,57.6297,46560.0
2018-02-26 14:00:00,67.87,67.98,67.86,67.9,82513.0,57.6212,57.7146,57.6127,57.6467,82513.0
2018-02-26 14:30:00,67.89,67.89,67.71,67.76,60931.0,57.6382,57.6382,57.4854,57.5278,60931.0
2018-02-26 15:00:00,67.75,68.05,67.72,67.99,92336.0,57.5193,57.774,57.4939,57.7231,92336.0
2018-02-26 15:30:00,67.99,68.0,67.8,67.89,266180.0,57.7231,57.7316,57.5618,57.6382,266180.0
2018-02-27 09:30:00,67.62,68.09,67.5,67.99,101914.0,57.409,57.808,57.3071,57.7231,101914.0
2018-02-27 10:00:00,67.99,68.11,67.84,67.88,72340.0,57.7231,57.825,57.5957,57.6297,72340.0
2018-02-27 10:30:00,67.87,67.88,67.52,67.71,84496.0,57.6212,57.6297,57.3241,57.4854,84496.0
2018-02-27 11:00:00,67.72,68.28,67.64,68.17,178637.0,57.4939,57.9693,57.4259,57.8759,178637.0
2018-02-27 11:30:00,68.17,68.45,67.81,67.86,173091.0,57.8759,58.1136,57.5703,57.6127,173091.0
2018-02-27 12:00:00,67.87,67.87,67.55,67.69,64396.0,57.6212,57.6212,57.3495,57.4684,64396.0
2018-02-27 12:30:00,67.7,68.02,67.63,68.01,45537.0,57.4769,57.7486,57.4175,57.7401,45537.0
2018-02-27 13:00:00,68.0,68.04,67.87,67.91,36332.0,57.7316,57.7655,57.6212,57.6552,36332.0
2018-02-27 13:30:00,67.91,68.07,67.78,67.86,45212.0,57.6552,57.791,57.5448,57.6127,45212.0
2018-02-27 14:00:00,67.87,67.91,67.6,67.77,55657.0,57.6212,57.6552,57.392,57.5363,55657.0
2018-02-27 14:30:00,67.77,68.08,67.7,67.87,61023.0,57.5363,57.7995,57.4769,57.6212,61023.0
2018-02-27 15:00:00,67.89,67.89,67.5,67.61,75781.0,57.6382,57.6382,57.3071,57.4005,75781.0
2018-02-27 15:30:00,67.63,67.68,67.27,67.27,244247.0,57.4175,57.4599,57.1118,57.1118,244247.0
2018-02-28 09:30:00,67.63,67.77,67.12,67.26,69008.0,57.4175,57.5363,56.9845,57.1033,69008.0
2018-02-28 10:00:00,67.26,67.27,66.75,67.11,72248.0,57.1033,57.1118,56.6703,56.976,72248.0
2018-02-28 10:30:00,67.09,67.21,66.59,66.61,69073.0,56.959,57.0609,56.5345,56.5515,69073.0
2018-02-28 11:00:00,66.64,66.81,66.35,66.76,68434.0,56.577,56.7213,56.3307,56.6788,68434.0
2018-02-28 11:30:00,66.76,66.92,66.62,66.85,43589.0,56.6788,56.8147,56.56,56.7552,43589.0
2018-02-28 12:00:00,66.84,66.95,66.66,66.66,30060.0,56.7468,56.8401,56.5939,56.5939,30060.0
2018-02-28 12:30:00,66.65,67.02,66.64,66.86,49393.0,56.5854,56.8996,56.577,56.7637,49393.0
2018-02-28 13:00:00,66.85,67.02,66.76,66.97,60787.0,56.7552,56.8996,56.6788,56.8571,60787.0
2018-02-28 13:30:00,66.95,66.97,66.68,66.8,95120.0,56.8401,56.8571,56.6109,56.7128,95120.0
2018-02-28 14:00:00,66.82,66.96,66.74,66.79,80279.0,56.7298,56.8486,56.6619,56.7043,80279.0
2018-02-28 14:30:00,66.77,66.78,66.23,66.24,306052.0,56.6873,56.6958,56.2289,56.2374,306052.0
2018-02-28 15:00:00,66.27,66.32,65.72,65.89,191190.0,56.2628,56.3053,55.7959,55.9402,191190.0
2018-02-28 15:30:00,65.91,66.07,65.39,65.4,392277.0,55.9572,56.093,55.5157,55.5242,392277.0
2018-03-01 09:30:00,66.49,67.58,66.14,66.52,319418.0,56.4496,57.375,56.1525,56.4751,319418.0
2018-03-01 10:00:00,66.52,67.65,66.51,67.58,182697.0,56.4751,57.4344,56.4666,57.375,182697.0
2018-03-01 10:30:00,67.59,67.82,66.35,66.53,494190.0,57.3835,57.5788,56.3307,56.4836,494190.0
2018-03-01 11:00:00,66.49,66.65,66.23,66.26,143878.0,56.4496,56.5854,56.2289,56.2543,143878.0
2018-03-01 11:30:00,66.32,66.61,66.3,66.33,96360.0,56.3053,56.5515,56.2883,56.3138,96360.0
2018-03-01 12:00:00,66.31,67.65,66.0,67.6,386638.0,56.2968,57.4344,56.0336,57.392,386638.0
2018-03-01 12:30:00,67.57,68.27,67.01,67.51,762274.0,57.3665,57.9608,56.8911,57.3156,762274.0
2018-03-01 13:00:00,67.45,68.08,66.9,67.93,306703.0,57.2646,57.7995,56.7977,57.6722,306703.0
2018-03-01 13:30:00,67.87,67.89,67.0,67.01,211217.0,57.6212,57.6382,56.8826,56.8911,211217.0
2018-03-01 14:00:00,67.04,67.97,66.46,67.04,250175.0,56.9166,57.7061,56.4241,56.9166,250175.0
2018-03-01 14:30:00,67.1,67.35,66.74,67.2,201864.0,56.9675,57.1797,56.6619,57.0524,201864.0
2018-03-01 15:00:00,67.2,68.06,67.13,67.91,356808.0,57.0524,57.7825,56.993,57.6552,356808.0
2018-03-01 15:30:00,67.93,67.95,67.28,67.53,615741.0,57.6722,57.6891,57.1203,57.3326,615741.0
2018-03-02 09:30:00,67.18,67.52,66.27,66.66,386140.0,57.0354,57.3241,56.2628,56.5939,386140.0
2018-03-02 10:00:00,66.69,66.79,66.16,66.22,146513.0,56.6194,56.7043,56.1694,56.2204,146513.0
2018-03-02 10:30:00,66.2,66.42,65.98,66.31,188137.0,56.2034,56.3902,56.0166,56.2968,188137.0
2018-03-02 11:00:00,66.31,66.4,65.96,66.34,115462.0,56.2968,56.3732,55.9996,56.3223,115462.0
2018-03-02 11:30:00,66.38,66.72,66.31,66.67,125051.0,56.3562,56.6449,56.2968,56.6024,125051.0
2018-03-02 12:00:00,66.68,67.12,66.57,67.09,235944.0,56.6109,56.9845,56.5175,56.959,235944.0
2018-03-02 12:30:00,67.17,67.67,67.1,67.51,321270.0,57.0269,57.4514,56.9675,57.3156,321270.0
2018-03-02 13:00:00,67.5,67.61,67.06,67.14,143698.0,57.3071,57.4005,56.9335,57.0015,143698.0
2018-03-02 13:30:00,67.16,67.3,67.04,67.18,67001.0,57.0184,57.1373,56.9166,57.0354,67001.0
2018-03-02 14:00:00,67.19,67.41,67.12,67.31,140431.0,57.0439,57.2307,56.9845,57.1458,140431.0
2018-03-02 14:30:00,67.3,67.58,67.21,67.31,135522.0,57.1373,57.375,57.0609,57.1458,135522.0
2018-03-02 15:00:00,67.29,67.8,67.18,67.79,234029.0,57.1288,57.5618,57.0354,57.5533,234029.0
2018-03-02 15:30:00,67.81,68.15,67.7,67.9,595246.0,57.5703,57.8589,57.4769,57.6467,595246.0
2018-03-05 09:30:00,67.31,68.14,67.25,68.11,196400.0,57.1458,57.8504,57.0948,57.825,196400.0
2018-03-05 10:00:00,68.13,68.88,68.09,68.53,239015.0,57.842,58.4787,57.808,58.1816,239015.0
2018-03-05 10:30:00,68.53,68.58,68.07,68.42,152772.0,58.1816,58.224,57.791,58.0882,152772.0
2018-03-05 11:00:00,68.44,69.12,68.39,68.98,173466.0,58.1051,58.6825,58.0627,58.5636,173466.0
2018-03-05 11:30:00,68.98,69.11,68.69,68.74,268780.0,58.5636,58.674,58.3174,58.3598,268780.0
2018-03-05 12:00:00,68.73,68.79,68.19,68.2,245467.0,58.3514,58.4023,57.8929,57.9014,245467.0
2018-03-05 12:30:00,68.2,68.32,68.03,68.3,107585.0,57.9014,58.0033,57.7571,57.9863,107585.0
2018-03-05 13:00:00,68.28,68.68,68.25,68.48,77311.0,57.9693,58.3089,57.9438,58.1391,77311.0
2018-03-05 13:30:00,68.5,68.57,68.27,68.31,73379.0,58.1561,58.2155,57.9608,57.9948,73379.0
2018-03-05 14:00:00,68.32,68.4,67.75,67.88,112932.0,58.0033,58.0712,57.5193,57.6297,112932.0
2018-03-05 14:30:00,67.89,67.89,67.52,67.66,213845.0,57.6382,57.6382,57.3241,57.4429,213845.0
2018-03-05 15:00:00,67.67,67.89,67.58,67.8,157169.0,57.4514,57.6382,57.375,57.5618,157169.0
2018-03-05 15:30:00,67.8,68.21,67.77,67.87,477579.0,57.5618,57.9099,57.5363,57.6212,477579.0
2018-03-06 09:30:00,68.1,68.31,66.94,67.4,401331.0,57.8165,57.9948,56.8317,57.2222,401331.0
2018-03-06 10:00:00,67.44,67.65,67.02,67.31,188635.0,57.2561,57.4344,56.8996,57.1458,188635.0
2018-03-06 10:30:00,67.33,67.48,66.96,67.04,111120.0,57.1628,57.2901,56.8486,56.9166,111120.0
2018-03-06 11:00:00,67.03,67.1,66.77,66.77,80625.0,56.9081,56.9675,56.6873,56.6873,80625.0
2018-03-06 11:30:00,66.79,67.39,66.7,67.37,157884.0,56.7043,57.2137,56.6279,57.1967,157884.0
2018-03-06 12:00:00,67.4,67.63,67.32,67.48,92525.0,57.2222,57.4175,57.1543,57.2901,92525.0
2018-03-06 12:30:00,67.47,67.88,67.45,67.56,127606.0,57.2816,57.6297,57.2646,57.358,127606.0
2018-03-06 13:00:00,67.56,68.12,67.41,68.08,350717.0,57.358,57.8335,57.2307,57.7995,350717.0
2018-03-06 13:30:00,68.08,68.39,67.95,68.12,186440.0,57.7995,58.0627,57.6891,57.8335,186440.0
2018-03-06 14:00:00,68.12,68.21,67.77,67.96,156254.0,57.8335,57.9099,57.5363,57.6976,156254.0
2018-03-06 14:30:00,67.97,68.16,67.9,67.95,58651.0,57.7061,57.8674,57.6467,57.6891,58651.0
2018-03-06 15:00:00,67.94,68.09,67.75,67.88,151193.0,57.6806,57.808,57.5193,57.6297,151193.0
2018-03-06 15:30:00,67.87,68.03,67.67,67.78,378778.0,57.6212,57.7571,57.4514,57.5448,378778.0
2018-03-07 09:30:00,67.6,69.15,67.6,68.48,447146.0,57.392,58.7079,57.392,58.1391,447146.0
2018-03-07 10:00:00,68.45,69.79,68.37,69.39,467602.0,58.1136,59.2513,58.0457,58.9117,467602.0
2018-03-07 10:30:00,69.37,69.65,69.22,69.38,154566.0,58.8947,59.1324,58.7674,58.9032,154566.0
2018-03-07 11:00:00,69.4,69.43,69.25,69.33,153209.0,58.9202,58.9456,58.7928,58.8607,153209.0
2018-03-07 11:30:00,69.35,69.5,69.06,69.09,142858.0,58.8777,59.0051,58.6315,58.657,142858.0
2018-03-07 12:00:00,69.08,69.25,69.07,69.18,111599.0,58.6485,58.7928,58.64,58.7334,111599.0
2018-03-07 12:30:00,69.19,69.3,69.11,69.16,134150.0,58.7419,58.8353,58.674,58.7164,134150.0
2018-03-07 13:00:00,69.16,69.36,69.08,69.36,151758.0,58.7164,58.8862,58.6485,58.8862,151758.0
2018-03-07 13:30:00,69.34,69.35,69.17,69.23,53715.0,58.8692,58.8777,58.7249,58.7758,53715.0
2018-03-07 14:00:00,69.22,69.52,69.17,69.3,96138.0,58.7674,59.0221,58.7249,58.8353,96138.0
2018-03-07 14:30:00,69.3,69.46,69.0,69.2,231009.0,58.8353,58.9711,58.5806,58.7504,231009.0
2018-03-07 15:00:00,69.2,69.29,69.12,69.24,278438.0,58.7504,58.8268,58.6825,58.7843,278438.0
2018-03-07 15:30:00,69.25,69.54,69.24,69.46,509346.0,58.7928,59.039,58.7843,58.9711,509346.0
2018-03-08 09:30:00,69.43,69.43,68.52,68.57,278949.0,58.9456,58.9456,58.1731,58.2155,278949.0
2018-03-08 10:00:00,68.58,68.61,68.05,68.19,180256.0,58.224,58.2495,57.774,57.8929,180256.0
2018-03-08 10:30:00,68.2,68.21,67.33,67.52,264005.0,57.9014,57.9099,57.1628,57.3241,264005.0
2018-03-08 11:00:00,67.5,68.09,67.39,67.72,177061.0,57.3071,57.808,57.2137,57.4939,177061.0
2018-03-08 11:30:00,67.71,67.73,67.48,67.5,133103.0,57.4854,57.5024,57.2901,57.3071,133103.0
2018-03-08 12:00:00,67.5,67.6,67.0,67.36,230910.0,57.3071,57.392,56.8826,57.1882,230910.0
2018-03-08 12:30:00,67.38,67.54,67.2,67.4,131572.0,57.2052,57.341,57.0524,57.2222,131572.0
2018-03-08 13:00:00,67.41,67.59,67.18,67.24,70424.0,57.2307,57.3835,57.0354,57.0864,70424.0
2018-03-08 13:30:00,67.24,67.28,67.07,67.1,92423.0,57.0864,57.1203,56.942,56.9675,92423.0
2018-03-08 14:00:00,67.11,67.38,67.0,67.27,146954.0,56.976,57.2052,56.8826,57.1118,146954.0
2018-03-08 14:30:00,67.27,67.43,67.13,67.33,145242.0,57.1118,57.2477,56.993,57.1628,145242.0
2018-03-08 15:00:00,67.33,67.8,67.31,67.5,211725.0,57.1628,57.5618,57.1458,57.3071,211725.0
2018-03-08 15:30:00,67.51,67.67,67.4,67.62,585763.0,57.3156,57.4514,57.2222,57.409,585763.0
2018-03-09 09:30:00,68.27,68.73,67.33,67.36,397598.0,57.9608,58.3514,57.1628,57.1882,397598.0
2018-03-09 10:00:00,67.36,67.42,66.7,66.86,376723.0,57.1882,57.2392,56.6279,56.7637,376723.0
2018-03-09 10:30:00,66.91,67.33,66.79,67.15,182058.0,56.8062,57.1628,56.7043,57.0099,182058.0
2018-03-09 11:00:00,67.17,67.22,66.86,67.13,142771.0,57.0269,57.0694,56.7637,56.993,142771.0
2018-03-09 11:30:00,67.09,67.18,66.79,67.06,129932.0,56.959,57.0354,56.7043,56.9335,129932.0
2018-03-09 12:00:00,67.08,67.18,66.92,66.99,77531.0,56.9505,57.0354,56.8147,56.8741,77531.0
2018-03-09 12:30:00,66.99,66.99,66.62,66.68,232598.0,56.8741,56.8741,56.56,56.6109,232598.0
2018-03-09 13:00:00,66.68,66.84,66.63,66.8,65793.0,56.6109,56.7468,56.5685,56.7128,65793.0
2018-03-09 13:30:00,66.82,67.05,66.71,66.78,97930.0,56.7298,56.925,56.6364,56.6958,97930.0
2018-03-09 14:00:00,66.81,67.12,66.78,66.97,104911.0,56.7213,56.9845,56.6958,56.8571,104911.0
2018-03-09 14:30:00,66.97,67.13,66.79,67.13,148323.0,56.8571,56.993,56.7043,56.993,148323.0
2018-03-09 15:00:00,67.11,67.24,66.91,66.99,234965.0,56.976,57.0864,56.8062,56.8741,234965.0
2018-03-09 15:30:00,67.01,67.2,66.98,67.15,375977.0,56.8911,57.0524,56.8656,57.0099,375977.0
2018-03-12 09:30:00,66.98,67.41,66.98,67.28,128356.0,56.8656,57.2307,56.8656,57.1203,128356.0
2018-03-12 10:00:00,67.3,67.87,67.29,67.67,105195.0,57.1373,57.6212,57.1288,57.4514,105195.0
2018-03-12 10:30:00,67.67,67.9,67.53,67.75,95328.0,57.4514,57.6467,57.3326,57.5193,95328.0
2018-03-12 11:00:00,67.76,67.82,67.3,67.3,80985.0,57.5278,57.5788,57.1373,57.1373,80985.0
2018-03-12 11:30:00,67.32,67.65,67.19,67.62,64203.0,57.1543,57.4344,57.0439,57.409,64203.0
2018-03-12 12:00:00,67.62,67.78,67.61,67.64,46040.0,57.409,57.5448,57.4005,57.4259,46040.0
2018-03-12 12:30:00,67.62,67.66,67.44,67.55,88094.0,57.409,57.4429,57.2561,57.3495,88094.0
2018-03-12 13:00:00,67.55,67.69,67.46,67.57,93606.0,57.3495,57.4684,57.2731,57.3665,93606.0
2018-03-12 13:30:00,67.57,67.76,67.56,67.6,33549.0,57.3665,57.5278,57.358,57.392,33549.0
2018-03-12 14:00:00,67.61,67.83,67.61,67.76,57348.0,57.4005,57.5873,57.4005,57.5278,57348.0
2018-03-12 14:30:00,67.78,67.93,67.6,67.69,66932.0,57.5448,57.6722,57.392,57.4684,66932.0
2018-03-12 15:00:00,67.69,67.74,67.58,67.65,91307.0,57.4684,57.5108,57.375,57.4344,91307.0
2018-03-12 15:30:00,67.65,67.84,67.63,67.69,264499.0,57.4344,57.5957,57.4175,57.4684,264499.0
2018-03-13 09:30:00,67.79,68.46,67.54,68.36,211157.0,57.5533,58.1221,57.341,58.0372,211157.0
2018-03-13 10:00:00,68.37,68.88,68.36,68.7,137755.0,58.0457,58.4787,58.0372,58.3259,137755.0
2018-03-13 10:30:00,68.71,68.97,68.47,68.49,97421.0,58.3344,58.5551,58.1306,58.1476,97421.0
2018-03-13 11:00:00,68.5,68.65,68.14,68.65,107473.0,58.1561,58.2834,57.8504,58.2834,107473.0
2018-03-13 11:30:00,68.64,68.81,68.43,68.56,78311.0,58.2749,58.4193,58.0967,58.207,78311.0
2018-03-13 12:00:00,68.51,68.54,68.0,68.06,65106.0,58.1646,58.19,57.7316,57.7825,65106.0
2018-03-13 12:30:00,68.05,68.29,68.01,68.17,54875.0,57.774,57.9778,57.7401,57.8759,54875.0
2018-03-13 13:00:00,68.18,68.26,68.04,68.1,39907.0,57.8844,57.9523,57.7655,57.8165,39907.0
2018-03-13 13:30:00,68.1,68.13,67.89,67.92,65833.0,57.8165,57.842,57.6382,57.6637,65833.0
2018-03-13 14:00:00,67.92,68.13,67.92,67.99,70527.0,57.6637,57.842,57.6637,57.7231,70527.0
2018-03-13 14:30:00,67.99,68.08,67.78,67.82,61955.0,57.7231,57.7995,57.5448,57.5788,61955.0
2018-03-13 15:00:00,67.82,67.85,67.55,67.58,99343.0,57.5788,57.6042,57.3495,57.375,99343.0
2018-03-13 15:30:00,67.58,67.71,67.28,67.52,385920.0,57.375,57.4854,57.1203,57.3241,385920.0
2018-03-14 09:30:00,67.99,68.12,67.21,67.38,187925.0,57.7231,57.8335,57.0609,57.2052,187925.0
2018-03-14 10:00:00,67.4,67.9,67.21,67.27,145111.0,57.2222,57.6467,57.0609,57.1118,145111.0
2018-03-14 10:30:00,67.27,67.3,66.94,67.01,206557.0,57.1118,57.1373,56.8317,56.8911,206557.0
2018-03-14 11:00:00,67.02,67.28,66.9,66.93,134657.0,56.8996,57.1203,56.7977,56.8232,134657.0
2018-03-14 11:30:00,66.94,66.97,66.51,66.78,161561.0,56.8317,56.8571,56.4666,56.6958,161561.0
2018-03-14 12:00:00,66.8,66.84,66.27,66.32,128166.0,56.7128,56.7468,56.2628,56.3053,128166.0
2018-03-14 12:30:00,66.32,66.6,66.32,66.56,102754.0,56.3053,56.543,56.3053,56.509,102754.0
2018-03-14 13:00:00,66.55,66.58,66.32,66.38,67824.0,56.5005,56.526,56.3053,56.3562,67824.0
2018-03-14 13:30:00,66.38,66.81,66.38,66.64,61559.0,56.3562,56.7213,56.3562,56.577,61559.0
2018-03-14 14:00:00,66.64,66.67,66.34,66.35,62475.0,56.577,56.6024,56.3223,56.3307,62475.0
2018-03-14 14:30:00,66.36,66.39,66.12,66.23,84095.0,56.3392,56.3647,56.1355,56.2289,84095.0
2018-03-14 15:00:00,66.23,66.23,65.98,65.98,127243.0,56.2289,56.2289,56.0166,56.0166,127243.0
2018-03-14 15:30:00,65.98,66.05,65.86,66.0,370149.0,56.0166,56.076,55.9147,56.0336,370149.0
2018-03-15 09:30:00,66.13,66.97,66.13,66.65,128221.0,56.144,56.8571,56.144,56.5854,128221.0
2018-03-15 10:00:00,66.65,66.94,66.21,66.25,98263.0,56.5854,56.8317,56.2119,56.2458,98263.0
2018-03-15 10:30:00,66.25,66.43,66.23,66.33,63574.0,56.2458,56.3987,56.2289,56.3138,63574.0
2018-03-15 11:00:00,66.33,66.52,66.28,66.41,67606.0,56.3138,56.4751,56.2713,56.3817,67606.0
2018-03-15 11:30:00,66.41,66.57,66.18,66.27,107265.0,56.3817,56.5175,56.1864,56.2628,107265.0
2018-03-15 12:00:00,66.27,66.44,66.2,66.28,51131.0,56.2628,56.4072,56.2034,56.2713,51131.0
2018-03-15 12:30:00,66.3,66.41,66.25,66.28,38186.0,56.2883,56.3817,56.2458,56.2713,38186.0
2018-03-15 13:00:00,66.28,66.45,66.27,66.38,42419.0,56.2713,56.4156,56.2628,56.3562,42419.0
2018-03-15 13:30:00,66.37,66.44,66.12,66.15,67835.0,56.3477,56.4072,56.1355,56.1609,67835.0
2018-03-15 14:00:00,66.13,66.26,66.12,66.17,77878.0,56.144,56.2543,56.1355,56.1779,77878.0
2018-03-15 14:30:00,66.17,66.35,66.0,66.35,99189.0,56.1779,56.3307,56.0336,56.3307,99189.0
2018-03-15 15:00:00,66.33,66.36,66.05,66.09,121835.0,56.3138,56.3392,56.076,56.11,121835.0
2018-03-15 15:30:00,66.09,66.25,66.05,66.18,220946.0,56.11,56.2458,56.076,56.1864,220946.0
2018-03-16 09:30:00,66.17,66.46,65.69,65.85,397476.0,56.1779,56.4241,55.7704,55.9062,397476.0
2018-03-16 10:00:00,65.8,66.24,65.8,66.2,80681.0,55.8638,56.2374,55.8638,56.2034,80681.0
2018-03-16 10:30:00,66.24,67.03,66.24,67.03,103051.0,56.2374,56.9081,56.2374,56.9081,103051.0
2018-03-16 11:00:00,66.99,67.15,66.87,67.15,80761.0,56.8741,57.0099,56.7722,57.0099,80761.0
2018-03-16 11:30:00,67.16,67.36,66.98,67.0,76621.0,57.0184,57.1882,56.8656,56.8826,76621.0
2018-03-16 12:00:00,67.0,67.0,66.75,66.8,34359.0,56.8826,56.8826,56.6703,56.7128,34359.0
2018-03-16 12:30:00,66.81,67.0,66.75,66.92,79278.0,56.7213,56.8826,56.6703,56.8147,79278.0
2018-03-16 13:00:00,66.9,66.95,66.78,66.85,57797.0,56.7977,56.8401,56.6958,56.7552,57797.0
2018-03-16 13:30:00,66.82,66.84,66.56,66.64,61962.0,56.7298,56.7468,56.509,56.577,61962.0
2018-03-16 14:00:00,66.65,66.77,66.62,66.73,62490.0,56.5854,56.6873,56.56,56.6534,62490.0
2018-03-16 14:30:00,66.73,66.75,66.65,66.72,54201.0,56.6534,56.6703,56.5854,56.6449,54201.0
2018-03-16 15:00:00,66.74,66.92,66.71,66.92,46509.0,56.6619,56.8147,56.6364,56.8147,46509.0
2018-03-16 15:30:00,66.9,66.98,66.57,66.6,306083.0,56.7977,56.8656,56.5175,56.543,306083.0
2018-03-19 09:30:00,66.47,66.56,66.09,66.32,71821.0,56.4326,56.509,56.11,56.3053,71821.0
2018-03-19 10:00:00,66.33,66.35,65.94,66.14,62115.0,56.3138,56.3307,55.9827,56.1525,62115.0
2018-03-19 10:30:00,66.15,66.27,65.39,65.65,132047.0,56.1609,56.2628,55.5157,55.7365,132047.0
2018-03-19 11:00:00,65.65,65.69,65.24,65.38,112053.0,55.7365,55.7704,55.3884,55.5072,112053.0
2018-03-19 11:30:00,65.38,65.51,65.22,65.33,66381.0,55.5072,55.6176,55.3714,55.4648,66381.0
2018-03-19 12:00:00,65.3,65.3,65.11,65.27,74055.0,55.4393,55.4393,55.278,55.4138,74055.0
2018-03-19 12:30:00,65.28,65.29,64.97,65.14,74206.0,55.4223,55.4308,55.1591,55.3035,74206.0
2018-03-19 13:00:00,65.14,65.15,64.79,64.84,74771.0,55.3035,55.312,55.0063,55.0488,74771.0
2018-03-19 13:30:00,64.84,65.13,64.79,65.04,36655.0,55.0488,55.295,55.0063,55.2186,36655.0
2018-03-19 14:00:00,65.03,65.09,64.84,64.94,74400.0,55.2101,55.261,55.0488,55.1337,74400.0
2018-03-19 14:30:00,64.93,64.98,64.7,64.96,100034.0,55.1252,55.1676,54.9299,55.1506,100034.0
2018-03-19 15:00:00,64.95,65.16,64.83,64.94,74752.0,55.1422,55.3204,55.0403,55.1337,74752.0
2018-03-19 15:30:00,64.94,65.5,64.94,65.34,316908.0,55.1337,55.6091,55.1337,55.4733,316908.0
2018-03-20 09:30:00,65.53,65.99,65.2,65.33,72336.0,55.6346,56.0251,55.3544,55.4648,72336.0
2018-03-20 10:00:00,65.39,65.81,65.22,65.77,108788.0,55.5157,55.8723,55.3714,55.8383,108788.0
2018-03-20 10:30:00,65.78,65.89,65.58,65.7,67004.0,55.8468,55.9402,55.677,55.7789,67004.0
2018-03-20 11:00:00,65.74,66.08,65.6,65.96,85842.0,55.8129,56.1015,55.694,55.9996,85842.0
2018-03-20 11:30:00,66.02,66.02,65.65,65.83,76074.0,56.0506,56.0506,55.7365,55.8893,76074.0
2018-03-20 12:00:00,65.86,65.86,65.51,65.51,60543.0,55.9147,55.9147,55.6176,55.6176,60543.0
2018-03-20 12:30:00,65.52,65.58,65.23,65.28,202543.0,55.6261,55.677,55.3799,55.4223,202543.0
2018-03-20 13:00:00,65.28,65.37,64.86,64.96,163231.0,55.4223,55.4987,55.0657,55.1506,163231.0
2018-03-20 13:30:00,64.97,64.98,64.53,64.53,225588.0,55.1591,55.1676,54.7856,54.7856,225588.0
2018-03-20 14:00:00,64.53,64.59,64.36,64.39,177570.0,54.7856,54.8365,54.6412,54.6667,177570.0
2018-03-20 14:30:00,64.38,64.51,64.21,64.37,226310.0,54.6582,54.7686,54.5139,54.6497,226310.0
2018-03-20 15:00:00,64.37,64.49,64.25,64.34,305775.0,54.6497,54.7516,54.5479,54.6243,305775.0
2018-03-20 15:30:00,64.33,64.39,64.17,64.21,527441.0,54.6158,54.6667,54.4799,54.5139,527441.0
2018-03-21 09:30:00,64.5,64.76,64.39,64.68,159434.0,54.7601,54.9808,54.6667,54.9129,159434.0
2018-03-21 10:00:00,64.66,65.3,64.65,65.2,380943.0,54.8959,55.4393,54.8875,55.3544,380943.0
2018-03-21 10:30:00,65.22,65.6,65.11,65.46,239622.0,55.3714,55.694,55.278,55.5751,239622.0
2018-03-21 11:00:00,65.46,65.56,65.33,65.47,97550.0,55.5751,55.66,55.4648,55.5836,97550.0
2018-03-21 11:30:00,65.47,65.48,65.36,65.41,167295.0,55.5836,55.5921,55.4902,55.5327,167295.0
2018-03-21 12:00:00,65.38,65.45,65.26,65.31,156578.0,55.5072,55.5667,55.4053,55.4478,156578.0
2018-03-21 12:30:00,65.31,65.45,65.31,65.34,120035.0,55.4478,55.5667,55.4478,55.4733,120035.0
2018-03-21 13:00:00,65.36,65.36,64.98,65.01,109952.0,55.4902,55.4902,55.1676,55.1931,109952.0
2018-03-21 13:30:00,65.02,65.33,65.0,65.25,84735.0,55.2016,55.4648,55.1846,55.3969,84735.0
2018-03-21 14:00:00,65.27,65.74,65.17,65.52,143035.0,55.4138,55.8129,55.3289,55.6261,143035.0
2018-03-21 14:30:00,65.54,65.61,65.13,65.4,111002.0,55.6431,55.7025,55.295,55.5242,111002.0
2018-03-21 15:00:00,65.44,65.72,65.36,65.53,118907.0,55.5582,55.7959,55.4902,55.6346,118907.0
2018-03-21 15:30:00,65.55,65.67,65.34,65.34,236823.0,55.6516,55.7534,55.4733,55.4733,236823.0
2018-03-22 09:30:00,64.61,64.61,63.78,63.8,127105.0,54.8535,54.8535,54.1488,54.1658,127105.0
2018-03-22 10:00:00,63.8,64.26,63.79,63.94,56090.0,54.1658,54.5563,54.1573,54.2847,56090.0
2018-03-22 10:30:00,63.9,63.9,63.23,63.48,129574.0,54.2507,54.2507,53.6819,53.8941,129574.0
2018-03-22 11:00:00,63.51,63.53,62.57,62.61,203770.0,53.9196,53.9366,53.1215,53.1555,203770.0
2018-03-22 11:30:00,62.65,62.92,62.28,62.78,221780.0,53.1895,53.4187,52.8753,53.2998,221780.0
2018-03-22 12:00:00,62.79,63.41,62.64,63.39,95989.0,53.3083,53.8347,53.181,53.8177,95989.0
2018-03-22 12:30:00,63.34,63.5,62.97,63.04,107709.0,53.7753,53.9111,53.4611,53.5206,107709.0
2018-03-22 13:00:00,63.03,63.17,62.76,63.08,79958.0,53.5121,53.6309,53.2829,53.5545,79958.0
2018-03-22 13:30:00,63.09,63.13,62.66,62.68,136403.0,53.563,53.597,53.198,53.2149,136403.0
2018-03-22 14:00:00,62.69,62.75,62.0,62.01,210574.0,53.2234,53.2744,52.6376,52.6461,210574.0
2018-03-22 14:30:00,62.01,62.41,61.95,61.96,171841.0,52.6461,52.9857,52.5952,52.6037,171841.0
2018-03-22 15:00:00,61.96,62.02,61.71,61.73,183372.0,52.6037,52.6546,52.3914,52.4084,183372.0
2018-03-22 15:30:00,61.72,61.74,61.04,61.1,922302.0,52.3999,52.4169,51.8226,51.8735,922302.0
2018-03-23 09:30:00,61.36,61.54,60.55,60.79,282328.0,52.0943,52.2471,51.4066,51.6103,282328.0
2018-03-23 10:00:00,60.87,61.28,60.84,61.0,205396.0,51.6783,52.0263,51.6528,51.7886,205396.0
2018-03-23 10:30:00,60.99,61.12,60.85,61.09,230313.0,51.7801,51.8905,51.6613,51.865,230313.0
2018-03-23 11:00:00,61.1,61.11,60.7,60.74,116193.0,51.8735,51.882,51.5339,51.5679,116193.0
2018-03-23 11:30:00,60.72,60.88,60.43,60.51,123950.0,51.5509,51.6867,51.3047,51.3726,123950.0
2018-03-23 12:00:00,60.5,60.7,60.44,60.53,216809.0,51.3641,51.5339,51.3132,51.3896,216809.0
2018-03-23 12:30:00,60.53,60.58,60.24,60.33,190534.0,51.3896,51.4321,51.1434,51.2198,190534.0
2018-03-23 13:00:00,60.32,60.78,60.29,60.61,207757.0,51.2113,51.6018,51.1858,51.4575,207757.0
2018-03-23 13:30:00,60.62,60.9,60.48,60.67,111913.0,51.466,51.7037,51.3472,51.5085,111913.0
2018-03-23 14:00:00,60.7,60.76,60.41,60.49,99767.0,51.5339,51.5849,51.2877,51.3556,99767.0
2018-03-23 14:30:00,60.47,60.54,59.66,59.71,153441.0,51.3387,51.3981,50.651,50.6934,153441.0
2018-03-23 15:00:00,59.78,60.06,59.56,59.83,232517.0,50.7529,50.9906,50.5661,50.7953,232517.0
2018-03-23 15:30:00,59.83,59.84,59.3,59.45,408623.0,50.7953,50.8038,50.3453,50.4727,408623.0
2018-03-26 09:30:00,60.45,60.94,59.86,60.21,155863.0,51.3217,51.7377,50.8208,51.1179,155863.0
2018-03-26 10:00:00,60.19,60.33,59.61,59.7,201583.0,51.1009,51.2198,50.6085,50.6849,201583.0
2018-03-26 10:30:00,59.7,60.18,59.61,59.64,99133.0,50.6849,51.0925,50.6085,50.634,99133.0
2018-03-26 11:00:00,59.65,59.85,59.29,59.42,93980.0,50.6425,50.8123,50.3368,50.4472,93980.0
2018-03-26 11:30:00,59.41,59.83,59.36,59.77,85367.0,50.4387,50.7953,50.3963,50.7444,85367.0
2018-03-26 12:00:00,59.78,59.94,59.65,59.77,63434.0,50.7529,50.8887,50.6425,50.7444,63434.0
2018-03-26 12:30:00,59.79,59.86,59.58,59.66,79641.0,50.7613,50.8208,50.5831,50.651,79641.0
2018-03-26 13:00:00,59.66,59.78,59.57,59.71,52786.0,50.651,50.7529,50.5746,50.6934,52786.0
2018-03-26 13:30:00,59.71,59.91,59.57,59.91,94000.0,50.6934,50.8632,50.5746,50.8632,94000.0
2018-03-26 14:00:00,59.9,60.3,59.86,60.27,161539.0,50.8547,51.1943,50.8208,51.1689,161539.0
2018-03-26 14:30:00,60.29,60.49,60.2,60.35,106348.0,51.1858,51.3556,51.1094,51.2368,106348.0
2018-03-26 15:00:00,60.35,60.64,60.29,60.63,131853.0,51.2368,51.483,51.1858,51.4745,131853.0
2018-03-26 15:30:00,60.64,60.7,60.51,60.6,300603.0,51.483,51.5339,51.3726,51.449,300603.0
2018-03-27 09:30:00,61.26,61.6,60.65,61.59,308884.0,52.0094,52.298,51.4915,52.2895,308884.0
2018-03-27 10:00:00,61.6,61.81,61.32,61.39,190464.0,52.298,52.4763,52.0603,52.1197,190464.0
2018-03-27 10:30:00,61.38,61.38,60.96,61.07,134464.0,52.1112,52.1112,51.7547,51.8481,134464.0
2018-03-27 11:00:00,61.06,61.06,60.83,61.0,107098.0,51.8396,51.8396,51.6443,51.7886,107098.0
2018-03-27 11:30:00,61.0,61.36,60.97,61.23,77902.0,51.7886,52.0943,51.7632,51.9839,77902.0
2018-03-27 12:00:00,61.21,61.36,61.16,61.18,67921.0,51.9669,52.0943,51.9245,51.9414,67921.0
2018-03-27 12:30:00,61.2,61.21,60.95,61.06,78212.0,51.9584,51.9669,51.7462,51.8396,78212.0
2018-03-27 13:00:00,61.08,61.28,61.07,61.14,97159.0,51.8565,52.0263,51.8481,51.9075,97159.0
2018-03-27 13:30:00,61.13,61.2,60.71,60.98,83596.0,51.899,51.9584,51.5424,51.7716,83596.0
2018-03-27 14:00:00,60.97,61.0,60.57,60.59,105440.0,51.7632,51.7886,51.4236,51.4405,105440.0
2018-03-27 14:30:00,60.58,60.74,60.26,60.28,131246.0,51.4321,51.5679,51.1604,51.1774,131246.0
2018-03-27 15:00:00,60.28,60.48,60.03,60.15,205855.0,51.1774,51.3472,50.9651,51.067,205855.0
2018-03-27 15:30:00,60.14,60.35,59.78,60.22,512019.0,51.0585,51.2368,50.7529,51.1264,512019.0
2018-03-28 09:30:00,59.89,60.1,59.1,59.94,147288.0,51.172,51.3514,50.497,51.2147,147288.0
2018-03-28 10:00:00,59.93,60.15,59.79,60.09,99737.0,51.2061,51.3941,51.0865,51.3428,99737.0
2018-03-28 10:30:00,60.12,60.23,59.26,59.32,126204.0,51.3685,51.4625,50.6337,50.6849,126204.0
2018-03-28 11:00:00,59.34,59.53,58.96,59.07,129120.0,50.702,50.8644,50.3773,50.4713,129120.0
2018-03-28 11:30:00,59.05,59.47,58.8,59.32,72428.0,50.4542,50.8131,50.2406,50.6849,72428.0
2018-03-28 12:00:00,59.34,59.62,59.24,59.28,69455.0,50.702,50.9413,50.6166,50.6508,69455.0
2018-03-28 12:30:00,59.3,59.36,59.05,59.05,47518.0,50.6678,50.7191,50.4542,50.4542,47518.0
2018-03-28 13:00:00,59.06,59.1,58.74,59.01,131303.0,50.4628,50.497,50.1894,50.4201,131303.0
2018-03-28 13:30:00,59.02,59.27,58.9,59.13,70207.0,50.4286,50.6422,50.3261,50.5226,70207.0
2018-03-28 14:00:00,59.17,59.48,58.98,59.35,121341.0,50.5568,50.8216,50.3944,50.7106,121341.0
2018-03-28 14:30:00,59.31,59.52,59.21,59.23,84715.0,50.6764,50.8558,50.5909,50.608,84715.0
2018-03-28 15:00:00,59.22,59.36,58.93,59.35,122758.0,50.5995,50.7191,50.3517,50.7106,122758.0
2018-03-28 15:30:00,59.33,59.55,59.24,59.33,314550.0,50.6935,50.8815,50.6166,50.6935,314550.0
2018-03-29 09:30:00,60.25,60.74,60.06,60.35,284544.0,51.4796,51.8982,51.3172,51.565,284544.0
2018-03-29 10:00:00,60.35,60.75,60.28,60.48,133428.0,51.565,51.9068,51.5052,51.6761,133428.0
2018-03-29 10:30:00,60.5,60.71,60.42,60.71,96617.0,51.6932,51.8726,51.6248,51.8726,96617.0
2018-03-29 11:00:00,60.73,60.95,60.63,60.83,86405.0,51.8897,52.0777,51.8042,51.9751,86405.0
2018-03-29 11:30:00,60.85,60.93,60.74,60.8,130577.0,51.9922,52.0606,51.8982,51.9495,130577.0
2018-03-29 12:00:00,60.79,60.89,60.68,60.84,55270.0,51.941,52.0264,51.847,51.9837,55270.0
2018-03-29 12:30:00,60.82,60.84,60.66,60.71,54387.0,51.9666,51.9837,51.8299,51.8726,54387.0
2018-03-29 13:00:00,60.71,60.75,60.59,60.72,57840.0,51.8726,51.9068,51.7701,51.8811,57840.0
2018-03-29 13:30:00,60.72,61.06,60.7,60.94,52625.0,51.8811,52.1716,51.8641,52.0691,52625.0
2018-03-29 14:00:00,60.96,61.21,60.91,61.03,85250.0,52.0862,52.2998,52.0435,52.146,85250.0
2018-03-29 14:30:00,61.03,61.27,60.98,61.11,105033.0,52.146,52.3511,52.1033,52.2144,105033.0
2018-03-29 15:00:00,61.11,61.39,61.09,61.3,190015.0,52.2144,52.4536,52.1973,52.3767,190015.0
2018-03-29 15:30:00,61.29,61.33,61.03,61.08,530238.0,52.3682,52.4023,52.146,52.1887,530238.0
2018-04-02 09:30:00,60.8,61.32,60.62,61.14,113937.0,51.9495,52.3938,51.7957,52.24,113937.0
2018-04-02 10:00:00,61.11,61.11,60.62,60.65,81394.0,52.2144,52.2144,51.7957,51.8213,81394.0
2018-04-02 10:30:00,60.63,60.69,60.33,60.35,96499.0,51.8042,51.8555,51.5479,51.565,96499.0
2018-04-02 11:00:00,60.33,60.38,60.0,60.14,79095.0,51.5479,51.5906,51.266,51.3856,79095.0
2018-04-02 11:30:00,60.16,60.17,59.63,59.78,75317.0,51.4027,51.4112,50.9498,51.078,75317.0
2018-04-02 12:00:00,59.8,59.82,59.35,59.61,78478.0,51.0951,51.1122,50.7106,50.9327,78478.0
2018-04-02 12:30:00,59.65,60.02,59.63,59.95,64647.0,50.9669,51.283,50.9498,51.2232,64647.0
2018-04-02 13:00:00,59.95,60.04,59.6,59.66,52638.0,51.2232,51.3001,50.9242,50.9754,52638.0
2018-04-02 13:30:00,59.66,59.85,59.47,59.47,55657.0,50.9754,51.1378,50.8131,50.8131,55657.0
2018-04-02 14:00:00,59.46,59.76,59.28,59.67,117441.0,50.8046,51.0609,50.6508,50.984,117441.0
2018-04-02 14:30:00,59.65,59.96,59.52,59.89,104959.0,50.9669,51.2318,50.8558,51.172,104959.0
2018-04-02 15:00:00,59.89,59.93,59.52,59.57,98344.0,51.172,51.2061,50.8558,50.8985,98344.0
2018-04-02 15:30:00,59.57,59.97,59.42,59.84,300494.0,50.8985,51.2403,50.7704,51.1292,300494.0
2018-04-03 09:30:00,60.39,60.95,60.12,60.69,147114.0,51.5992,52.0777,51.3685,51.8555,147114.0
2018-04-03 10:00:00,60.73,60.75,60.27,60.59,138145.0,51.8897,51.9068,51.4966,51.7701,138145.0
2018-04-03 10:30:00,60.62,60.97,60.52,60.91,94686.0,51.7957,52.0947,51.7103,52.0435,94686.0
2018-04-03 11:00:00,60.91,61.06,60.76,60.82,65512.0,52.0435,52.1716,51.9153,51.9666,65512.0
2018-04-03 11:30:00,60.84,60.84,60.52,60.67,25139.0,51.9837,51.9837,51.7103,51.8384,25139.0
2018-04-03 12:00:00,60.65,60.81,60.51,60.56,42346.0,51.8213,51.958,51.7017,51.7444,42346.0
2018-04-03 12:30:00,60.53,60.67,60.44,60.61,39737.0,51.7188,51.8384,51.6419,51.7872,39737.0
2018-04-03 13:00:00,60.63,61.0,60.55,60.91,68452.0,51.8042,52.1204,51.7359,52.0435,68452.0
2018-04-03 13:30:00,60.94,60.95,60.56,60.76,39668.0,52.0691,52.0777,51.7444,51.9153,39668.0
2018-04-03 14:00:00,60.76,60.79,60.45,60.52,42309.0,51.9153,51.941,51.6504,51.7103,42309.0
2018-04-03 14:30:00,60.5,60.76,60.33,60.74,73208.0,51.6932,51.9153,51.5479,51.8982,73208.0
2018-04-03 15:00:00,60.72,61.05,60.7,60.89,110142.0,51.8811,52.1631,51.8641,52.0264,110142.0
2018-04-03 15:30:00,60.89,60.91,60.62,60.78,210198.0,52.0264,52.0435,51.7957,51.9324,210198.0
2018-04-04 09:30:00,59.1,59.98,58.95,59.69,194771.0,50.497,51.2489,50.3688,51.0011,194771.0
2018-04-04 10:00:00,59.72,60.25,59.56,60.11,181743.0,51.0267,51.4796,50.89,51.3599,181743.0
2018-04-04 10:30:00,60.12,60.37,59.93,60.27,232959.0,51.3685,51.5821,51.2061,51.4966,232959.0
2018-04-04 11:00:00,60.27,60.36,60.06,60.2,156008.0,51.4966,51.5735,51.3172,51.4368,156008.0
2018-04-04 11:30:00,60.19,60.32,60.07,60.2,75835.0,51.4283,51.5394,51.3258,51.4368,75835.0
2018-04-04 12:00:00,60.21,60.52,60.15,60.49,82579.0,51.4454,51.7103,51.3941,51.6846,82579.0
2018-04-04 12:30:00,60.52,60.65,60.4,60.55,70928.0,51.7103,51.8213,51.6077,51.7359,70928.0
2018-04-04 13:00:00,60.54,60.56,60.21,60.3,133636.0,51.7273,51.7444,51.4454,51.5223,133636.0
2018-04-04 13:30:00,60.29,60.48,60.14,60.19,55171.0,51.5137,51.6761,51.3856,51.4283,55171.0
2018-04-04 14:00:00,60.21,60.69,60.17,60.67,49124.0,51.4454,51.8555,51.4112,51.8384,49124.0
2018-04-04 14:30:00,60.69,60.84,60.55,60.78,62009.0,51.8555,51.9837,51.7359,51.9324,62009.0
2018-04-04 15:00:00,60.77,61.0,60.72,60.96,90911.0,51.9239,52.1204,51.8811,52.0862,90911.0
2018-04-04 15:30:00,60.95,61.24,60.91,61.13,382597.0,52.0777,52.3254,52.0435,52.2315,382597.0
2018-04-05 09:30:00,61.67,62.55,61.66,62.54,115818.0,52.6929,53.4448,52.6843,53.4362,115818.0
2018-04-05 10:00:00,62.55,62.73,62.38,62.56,103915.0,53.4448,53.5986,53.2995,53.4533,103915.0
2018-04-05 10:30:00,62.54,62.9,62.44,62.75,167313.0,53.4362,53.7438,53.3508,53.6156,167313.0
2018-04-05 11:00:00,62.77,63.13,62.76,62.79,109922.0,53.6327,53.9403,53.6242,53.6498,109922.0
2018-04-05 11:30:00,62.79,63.31,62.74,63.25,93271.0,53.6498,54.0941,53.6071,54.0429,93271.0
2018-04-05 12:00:00,63.23,63.25,62.89,63.06,61718.0,54.0258,54.0429,53.7353,53.8805,61718.0
2018-04-05 12:30:00,63.08,63.11,62.95,63.01,54909.0,53.8976,53.9232,53.7865,53.8378,54909.0
2018-04-05 13:00:00,63.02,63.11,62.69,62.83,76286.0,53.8463,53.9232,53.5644,53.684,76286.0
2018-04-05 13:30:00,62.83,62.96,62.6,62.79,83717.0,53.684,53.7951,53.4875,53.6498,83717.0
2018-04-05 14:00:00,62.8,62.92,62.69,62.86,72150.0,53.6584,53.7609,53.5644,53.7096,72150.0
2018-04-05 14:30:00,62.85,63.15,62.85,63.12,81710.0,53.7011,53.9574,53.7011,53.9318,81710.0
2018-04-05 15:00:00,63.09,63.22,62.99,63.04,200289.0,53.9061,54.0172,53.8207,53.8634,200289.0
2018-04-05 15:30:00,63.0,63.29,62.96,63.1,495149.0,53.8292,54.077,53.7951,53.9147,495149.0
2018-04-06 09:30:00,62.46,62.49,62.01,62.06,123844.0,53.3679,53.3935,52.9834,53.0261,123844.0
2018-04-06 10:00:00,62.06,62.12,61.6,61.6,115606.0,53.0261,53.0773,52.633,52.633,115606.0
2018-04-06 10:30:00,61.63,61.77,61.27,61.39,93351.0,52.6587,52.7783,52.3511,52.4536,93351.0
2018-04-06 11:00:00,61.39,61.46,61.12,61.25,70969.0,52.4536,52.5134,52.2229,52.334,70969.0
2018-04-06 11:30:00,61.25,61.64,61.23,61.6,60783.0,52.334,52.6672,52.3169,52.633,60783.0
2018-04-06 12:00:00,61.58,61.73,61.43,61.45,65151.0,52.616,52.7441,52.4878,52.5049,65151.0
2018-04-06 12:30:00,61.44,61.63,61.38,61.61,81211.0,52.4963,52.6587,52.4451,52.6416,81211.0
2018-04-06 13:00:00,61.6,61.61,61.21,61.32,64047.0,52.633,52.6416,52.2998,52.3938,64047.0
2018-04-06 13:30:00,61.34,61.38,60.84,60.88,86952.0,52.4109,52.4451,51.9837,52.0179,86952.0
2018-04-06 14:00:00,60.8,60.9,60.64,60.74,100954.0,51.9495,52.0349,51.8128,51.8982,100954.0
2018-04-06 14:30:00,60.74,60.82,60.09,60.19,119320.0,51.8982,51.9666,51.3428,51.4283,119320.0
2018-04-06 15:00:00,60.19,60.57,60.14,60.44,154323.0,51.4283,51.753,51.3856,51.6419,154323.0
2018-04-06 15:30:00,60.43,60.92,60.41,60.69,275850.0,51.6334,52.052,51.6163,51.8555,275850.0
2018-04-09 09:30:00,61.14,61.36,60.84,61.08,112250.0,52.24,52.428,51.9837,52.1887,112250.0
2018-04-09 10:00:00,61.07,61.21,60.87,61.06,70621.0,52.1802,52.2998,52.0093,52.1716,70621.0
2018-04-09 10:30:00,61.07,61.36,61.06,61.06,68300.0,52.1802,52.428,52.1716,52.1716,68300.0
2018-04-09 11:00:00,61.08,61.31,60.97,61.24,54205.0,52.1887,52.3853,52.0947,52.3254,54205.0
2018-04-09 11:30:00,61.24,61.5,61.08,61.12,66966.0,52.3254,52.5476,52.1887,52.2229,66966.0
2018-04-09 12:00:00,61.11,61.2,61.09,61.16,24040.0,52.2144,52.2913,52.1973,52.2571,24040.0
2018-04-09 12:30:00,61.17,61.17,60.97,61.0,63796.0,52.2656,52.2656,52.0947,52.1204,63796.0
2018-04-09 13:00:00,61.01,61.21,61.01,61.12,63815.0,52.1289,52.2998,52.1289,52.2229,63815.0
2018-04-09 13:30:00,61.13,61.51,61.12,61.44,76191.0,52.2315,52.5561,52.2229,52.4963,76191.0
2018-04-09 14:00:00,61.44,61.46,61.2,61.35,47675.0,52.4963,52.5134,52.2913,52.4194,47675.0
2018-04-09 14:30:00,61.32,61.41,61.18,61.4,40811.0,52.3938,52.4707,52.2742,52.4622,40811.0
2018-04-09 15:00:00,61.4,61.41,60.97,61.09,52711.0,52.4622,52.4707,52.0947,52.1973,52711.0
2018-04-09 15:30:00,61.06,61.09,60.46,60.53,258773.0,52.1716,52.1973,51.659,51.7188,258773.0
2018-04-10 09:30:00,61.71,62.11,61.51,61.55,179376.0,52.727,53.0688,52.5561,52.5903,179376.0
2018-04-10 10:00:00,61.58,61.92,61.36,61.77,151994.0,52.616,52.9065,52.428,52.7783,151994.0
2018-04-10 10:30:00,61.77,62.32,61.77,62.19,327826.0,52.7783,53.2482,52.7783,53.1372,327826.0
2018-04-10 11:00:00,62.22,62.5,62.21,62.38,214557.0,53.1628,53.402,53.1542,53.2995,214557.0
2018-04-10 11:30:00,62.37,62.4,61.91,62.25,79533.0,53.291,53.3166,52.8979,53.1884,79533.0
2018-04-10 12:00:00,62.26,62.31,61.66,61.91,109222.0,53.197,53.2397,52.6843,52.8979,109222.0
2018-04-10 12:30:00,61.89,62.2,61.85,62.1,110570.0,52.8808,53.1457,52.8467,53.0603,110570.0
2018-04-10 13:00:00,62.11,62.41,62.07,62.37,88184.0,53.0688,53.3251,53.0346,53.291,88184.0
2018-04-10 13:30:00,62.39,62.48,62.12,62.4,107281.0,53.308,53.3849,53.0773,53.3166,107281.0
2018-04-10 14:00:00,62.41,62.56,62.35,62.5,148621.0,53.3251,53.4533,53.2739,53.402,148621.0
2018-04-10 14:30:00,62.5,62.63,62.3,62.63,151495.0,53.402,53.5131,53.2311,53.5131,151495.0
2018-04-10 15:00:00,62.63,62.63,62.29,62.41,148252.0,53.5131,53.5131,53.2226,53.3251,148252.0
2018-04-10 15:30:00,62.4,62.41,62.03,62.16,466734.0,53.3166,53.3251,53.0004,53.1115,466734.0
2018-04-11 09:30:00,61.77,62.01,61.56,61.82,65190.0,52.7783,52.9834,52.5989,52.821,65190.0
2018-04-11 10:00:00,61.81,61.89,61.33,61.52,140313.0,52.8125,52.8808,52.4023,52.5647,140313.0
2018-04-11 10:30:00,61.5,61.84,61.36,61.37,89052.0,52.5476,52.8381,52.428,52.4365,89052.0
2018-04-11 11:00:00,61.37,61.54,61.2,61.51,83122.0,52.4365,52.5818,52.2913,52.5561,83122.0
2018-04-11 11:30:00,61.54,61.64,61.37,61.55,51614.0,52.5818,52.6672,52.4365,52.5903,51614.0
2018-04-11 12:00:00,61.56,61.62,61.27,61.28,55458.0,52.5989,52.6501,52.3511,52.3596,55458.0
2018-04-11 12:30:00,61.3,61.37,61.07,61.11,65598.0,52.3767,52.4365,52.1802,52.2144,65598.0
2018-04-11 13:00:00,61.11,61.23,61.08,61.13,62601.0,52.2144,52.3169,52.1887,52.2315,62601.0
2018-04-11 13:30:00,61.12,61.14,60.84,60.9,64280.0,52.2229,52.24,51.9837,52.0349,64280.0
2018-04-11 14:00:00,60.91,61.07,60.63,60.98,89905.0,52.0435,52.1802,51.8042,52.1033,89905.0
2018-04-11 14:30:00,60.96,61.17,60.95,61.03,72526.0,52.0862,52.2656,52.0777,52.146,72526.0
2018-04-11 15:00:00,61.05,61.07,60.74,60.95,124740.0,52.1631,52.1802,51.8982,52.0777,124740.0
2018-04-11 15:30:00,60.95,61.14,60.94,60.99,287391.0,52.0777,52.24,52.0691,52.1118,287391.0
2018-04-12 09:30:00,61.28,61.77,61.22,61.58,147888.0,52.3596,52.7783,52.3084,52.616,147888.0
2018-04-12 10:00:00,61.54,61.97,61.5,61.96,105550.0,52.5818,52.9492,52.5476,52.9406,105550.0
2018-04-12 10:30:00,61.99,62.04,61.72,61.88,68516.0,52.9663,53.009,52.7356,52.8723,68516.0
2018-04-12 11:00:00,61.9,62.26,61.9,62.26,68997.0,52.8894,53.197,52.8894,53.197,68997.0
2018-04-12 11:30:00,62.24,62.37,61.99,62.06,62305.0,53.1799,53.291,52.9663,53.0261,62305.0
2018-04-12 12:00:00,62.07,62.25,62.0,62.06,32009.0,53.0346,53.1884,52.9748,53.0261,32009.0
2018-04-12 12:30:00,62.05,62.28,62.04,62.25,33516.0,53.0175,53.2141,53.009,53.1884,33516.0
2018-04-12 13:00:00,62.27,62.31,61.93,62.0,36821.0,53.2055,53.2397,52.915,52.9748,36821.0
2018-04-12 13:30:00,61.99,62.15,61.91,61.98,38505.0,52.9663,53.103,52.8979,52.9577,38505.0
2018-04-12 14:00:00,61.98,62.1,61.97,62.07,56507.0,52.9577,53.0603,52.9492,53.0346,56507.0
2018-04-12 14:30:00,62.08,62.12,61.92,62.02,74404.0,53.0432,53.0773,52.9065,52.9919,74404.0
2018-04-12 15:00:00,62.02,62.2,61.94,62.09,79561.0,52.9919,53.1457,52.9235,53.0517,79561.0
2018-04-12 15:30:00,62.09,62.11,61.86,61.91,243706.0,53.0517,53.0688,52.8552,52.8979,243706.0
2018-04-13 09:30:00,62.33,62.68,62.05,62.05,108876.0,53.2568,53.5558,53.0175,53.0175,108876.0
2018-04-13 10:00:00,62.03,62.13,61.3,61.42,112970.0,53.0004,53.0859,52.3767,52.4792,112970.0
2018-04-13 10:30:00,61.44,61.55,61.13,61.13,53246.0,52.4963,52.5903,52.2315,52.2315,53246.0
2018-04-13 11:00:00,61.12,61.28,61.05,61.26,76033.0,52.2229,52.3596,52.1631,52.3425,76033.0
2018-04-13 11:30:00,61.23,61.48,61.21,61.45,36113.0,52.3169,52.5305,52.2998,52.5049,36113.0
2018-04-13 12:00:00,61.44,61.53,61.35,61.47,41367.0,52.4963,52.5732,52.4194,52.522,41367.0
2018-04-13 12:30:00,61.46,61.48,61.25,61.29,27468.0,52.5134,52.5305,52.334,52.3682,27468.0
2018-04-13 13:00:00,61.31,61.52,61.26,61.51,24140.0,52.3853,52.5647,52.3425,52.5561,24140.0
2018-04-13 13:30:00,61.49,61.53,61.42,61.48,42074.0,52.5391,52.5732,52.4792,52.5305,42074.0
2018-04-13 14:00:00,61.47,61.56,61.45,61.56,34619.0,52.522,52.5989,52.5049,52.5989,34619.0
2018-04-13 14:30:00,61.54,61.64,61.47,61.49,48396.0,52.5818,52.6672,52.522,52.5391,48396.0
2018-04-13 15:00:00,61.49,61.51,61.24,61.42,89013.0,52.5391,52.5561,52.3254,52.4792,89013.0
2018-04-13 15:30:00,61.41,61.74,61.39,61.64,305201.0,52.4707,52.7527,52.4536,52.6672,305201.0
2018-04-16 09:30:00,62.15,62.18,61.62,61.77,108720.0,53.103,53.1286,52.6501,52.7783,108720.0
2018-04-16 10:00:00,61.8,62.27,61.8,62.2,93871.0,52.8039,53.2055,52.8039,53.1457,93871.0
2018-04-16 10:30:00,62.2,62.22,61.99,62.13,95050.0,53.1457,53.1628,52.9663,53.0859,95050.0
2018-04-16 11:00:00,62.13,62.17,61.85,61.9,119767.0,53.0859,53.1201,52.8467,52.8894,119767.0
2018-04-16 11:30:00,61.92,62.13,61.86,62.01,60457.0,52.9065,53.0859,52.8552,52.9834,60457.0
2018-04-16 12:00:00,62.05,62.23,61.97,62.06,50724.0,53.0175,53.1713,52.9492,53.0261,50724.0
2018-04-16 12:30:00,62.05,62.23,61.94,62.14,56614.0,53.0175,53.1713,52.9235,53.0944,56614.0
2018-04-16 13:00:00,62.15,62.54,62.14,62.5,96693.0,53.103,53.4362,53.0944,53.402,96693.0
2018-04-16 13:30:00,62.48,62.64,62.44,62.59,67761.0,53.3849,53.5217,53.3508,53.4789,67761.0
2018-04-16 14:00:00,62.59,62.62,62.42,62.49,70467.0,53.4789,53.5046,53.3337,53.3935,70467.0
2018-04-16 14:30:00,62.48,62.5,62.3,62.38,119897.0,53.3849,53.402,53.2311,53.2995,119897.0
2018-04-16 15:00:00,62.38,62.53,62.31,62.51,136295.0,53.2995,53.4277,53.2397,53.4106,136295.0
2018-04-16 15:30:00,62.51,62.57,62.42,62.46,247497.0,53.4106,53.4618,53.3337,53.3679,247497.0
2018-04-17 09:30:00,63.17,63.68,63.02,63.5,204219.0,53.9745,54.4103,53.8463,54.2565,204219.0
2018-04-17 10:00:00,63.49,63.73,63.1,63.17,212029.0,54.2479,54.453,53.9147,53.9745,212029.0
2018-04-17 10:30:00,63.17,63.4,63.08,63.25,70380.0,53.9745,54.171,53.8976,54.0429,70380.0
2018-04-17 11:00:00,63.25,63.45,63.24,63.39,57269.0,54.0429,54.2137,54.0343,54.1625,57269.0
2018-04-17 11:30:00,63.38,63.46,63.26,63.28,53329.0,54.1539,54.2223,54.0514,54.0685,53329.0
2018-04-17 12:00:00,63.3,63.41,63.29,63.38,42259.0,54.0856,54.1796,54.077,54.1539,42259.0
2018-04-17 12:30:00,63.37,63.66,63.35,63.51,302333.0,54.1454,54.3932,54.1283,54.265,302333.0
2018-04-17 13:00:00,63.51,63.52,63.34,63.46,108619.0,54.265,54.2736,54.1198,54.2223,108619.0
2018-04-17 13:30:00,63.46,63.63,63.36,63.62,92257.0,54.2223,54.3675,54.1368,54.359,92257.0
2018-04-17 14:00:00,63.61,63.74,63.57,63.68,103031.0,54.3505,54.4615,54.3163,54.4103,103031.0
2018-04-17 14:30:00,63.69,63.95,63.64,63.94,151107.0,54.4188,54.641,54.3761,54.6324,151107.0
2018-04-17 15:00:00,63.94,64.29,63.93,64.29,219240.0,54.6324,54.9315,54.6239,54.9315,219240.0
2018-04-17 15:30:00,64.28,64.35,64.01,64.13,431672.0,54.9229,54.9827,54.6922,54.7948,431672.0
2018-04-18 09:30:00,65.21,66.12,64.89,65.6,389368.0,55.7175,56.4951,55.4441,56.0508,389368.0
2018-04-18 10:00:00,65.6,65.62,64.94,65.48,313492.0,56.0508,56.0679,55.4868,55.9482,313492.0
2018-04-18 10:30:00,65.48,66.13,65.4,65.96,243974.0,55.9482,56.5036,55.8799,56.3584,243974.0
2018-04-18 11:00:00,65.95,66.11,65.68,65.91,159883.0,56.3498,56.4865,56.1191,56.3156,159883.0
2018-04-18 11:30:00,65.89,66.16,65.84,66.08,170126.0,56.2986,56.5293,56.2558,56.4609,170126.0
2018-04-18 12:00:00,66.09,66.09,65.61,65.61,139951.0,56.4694,56.4694,56.0593,56.0593,139951.0
2018-04-18 12:30:00,65.6,65.61,65.31,65.54,341642.0,56.0508,56.0593,55.803,55.9995,341642.0
2018-04-18 13:00:00,65.54,65.78,65.45,65.53,243960.0,55.9995,56.2046,55.9226,55.991,243960.0
2018-04-18 13:30:00,65.52,65.55,65.12,65.13,93507.0,55.9824,56.0081,55.6406,55.6492,93507.0
2018-04-18 14:00:00,65.13,65.38,65.02,65.33,143277.0,55.6492,55.8628,55.5552,55.8201,143277.0
2018-04-18 14:30:00,65.33,65.51,65.25,65.3,118711.0,55.8201,55.9739,55.7517,55.7944,118711.0
2018-04-18 15:00:00,65.31,65.47,65.14,65.14,226702.0,55.803,55.9397,55.6577,55.6577,226702.0
2018-04-18 15:30:00,65.15,65.47,65.14,65.42,575066.0,55.6663,55.9397,55.6577,55.897,575066.0
2018-04-19 09:30:00,64.31,65.43,63.26,64.6,624848.0,54.9486,55.9055,54.0514,55.1963,624848.0
2018-04-19 10:00:00,64.6,64.78,63.55,64.78,355057.0,55.1963,55.3501,54.2992,55.3501,355057.0
2018-04-19 10:30:00,64.82,66.1,64.69,65.79,418014.0,55.3843,56.478,55.2732,56.2131,418014.0
2018-04-19 11:00:00,65.81,65.84,65.37,65.68,203704.0,56.2302,56.2558,55.8543,56.1191,203704.0
2018-04-19 11:30:00,65.64,65.83,65.53,65.67,128867.0,56.0849,56.2473,55.991,56.1106,128867.0
2018-04-19 12:00:00,65.67,65.71,65.18,65.3,109827.0,56.1106,56.1448,55.6919,55.7944,109827.0
2018-04-19 12:30:00,65.3,65.58,65.3,65.55,94332.0,55.7944,56.0337,55.7944,56.0081,94332.0
2018-04-19 13:00:00,65.54,65.71,65.4,65.5,100649.0,55.9995,56.1448,55.8799,55.9653,100649.0
2018-04-19 13:30:00,65.49,65.57,65.11,65.25,193207.0,55.9568,56.0251,55.6321,55.7517,193207.0
2018-04-19 14:00:00,65.24,65.42,65.04,65.28,108295.0,55.7432,55.897,55.5723,55.7774,108295.0
2018-04-19 14:30:00,65.25,65.61,65.06,65.58,165804.0,55.7517,56.0593,55.5894,56.0337,165804.0
2018-04-19 15:00:00,65.57,65.69,65.25,65.35,230188.0,56.0251,56.1277,55.7517,55.8372,230188.0
2018-04-19 15:30:00,65.36,65.62,65.01,65.12,576562.0,55.8457,56.0679,55.5467,55.6406,576562.0
2018-04-20 09:30:00,65.2,65.22,64.24,64.34,275783.0,55.709,55.7261,54.8887,54.9742,275783.0
2018-04-20 10:00:00,64.34,64.36,63.19,63.65,256537.0,54.9742,54.9913,53.9916,54.3846,256537.0
2018-04-20 10:30:00,63.66,63.8,63.0,63.06,144215.0,54.3932,54.5128,53.8292,53.8805,144215.0
2018-04-20 11:00:00,63.06,63.4,63.04,63.23,183153.0,53.8805,54.171,53.8634,54.0258,183153.0
2018-04-20 11:30:00,63.23,63.78,63.2,63.55,168617.0,54.0258,54.4957,54.0001,54.2992,168617.0
2018-04-20 12:00:00,63.55,63.55,63.29,63.31,96060.0,54.2992,54.2992,54.077,54.0941,96060.0
2018-04-20 12:30:00,63.32,63.46,63.2,63.39,101441.0,54.1027,54.2223,54.0001,54.1625,101441.0
2018-04-20 13:00:00,63.37,63.58,63.31,63.58,90342.0,54.1454,54.3248,54.0941,54.3248,90342.0
2018-04-20 13:30:00,63.59,63.7,63.53,63.63,72185.0,54.3334,54.4274,54.2821,54.3675,72185.0
2018-04-20 14:00:00,63.64,63.69,63.38,63.4,95349.0,54.3761,54.4188,54.1539,54.171,95349.0
2018-04-20 14:30:00,63.41,63.43,63.23,63.25,96258.0,54.1796,54.1967,54.0258,54.0429,96258.0
2018-04-20 15:00:00,63.25,63.25,63.08,63.18,157142.0,54.0429,54.0429,53.8976,53.983,157142.0
2018-04-20 15:30:00,63.17,63.56,63.12,63.56,464463.0,53.9745,54.3077,53.9318,54.3077,464463.0
2018-04-23 09:30:00,63.2,63.49,62.56,62.95,217710.0,54.0001,54.2479,53.4533,53.7865,217710.0
2018-04-23 10:00:00,62.96,63.23,62.9,63.03,145671.0,53.7951,54.0258,53.7438,53.8549,145671.0
2018-04-23 10:30:00,63.03,63.17,62.76,63.15,164365.0,53.8549,53.9745,53.6242,53.9574,164365.0
2018-04-23 11:00:00,63.16,63.64,63.16,63.64,148633.0,53.966,54.3761,53.966,54.3761,148633.0
2018-04-23 11:30:00,63.63,63.63,63.22,63.27,107373.0,54.3675,54.3675,54.0172,54.0599,107373.0
2018-04-23 12:00:00,63.26,63.29,62.85,62.87,84754.0,54.0514,54.077,53.7011,53.7182,84754.0
2018-04-23 12:30:00,62.86,62.87,62.68,62.85,78120.0,53.7096,53.7182,53.5558,53.7011,78120.0
2018-04-23 13:00:00,62.87,62.89,62.78,62.81,48861.0,53.7182,53.7353,53.6413,53.6669,48861.0
2018-04-23 13:30:00,62.82,62.82,62.67,62.75,95454.0,53.6755,53.6755,53.5473,53.6156,95454.0
2018-04-23 14:00:00,62.77,62.87,62.53,62.84,132678.0,53.6327,53.7182,53.4277,53.6925,132678.0
2018-04-23 14:30:00,62.83,62.95,62.72,62.77,113017.0,53.684,53.7865,53.59,53.6327,113017.0
2018-04-23 15:00:00,62.76,62.88,62.74,62.87,101378.0,53.6242,53.7267,53.6071,53.7182,101378.0
2018-04-23 15:30:00,62.88,62.92,62.76,62.87,306576.0,53.7267,53.7609,53.6242,53.7182,306576.0
2018-04-24 09:30:00,63.5,63.83,63.27,63.63,128197.0,54.2565,54.5384,54.0599,54.3675,128197.0
2018-04-24 10:00:00,63.64,64.17,63.47,63.57,102938.0,54.3761,54.8289,54.2308,54.3163,102938.0
2018-04-24 10:30:00,63.58,63.7,63.07,63.13,135693.0,54.3248,54.4274,53.8891,53.9403,135693.0
2018-04-24 11:00:00,63.11,63.22,62.9,63.04,102108.0,53.9232,54.0172,53.7438,53.8634,102108.0
2018-04-24 11:30:00,63.06,63.07,62.64,62.65,104576.0,53.8805,53.8891,53.5217,53.5302,104576.0
2018-04-24 12:00:00,62.65,62.69,62.07,62.19,111474.0,53.5302,53.5644,53.0346,53.1372,111474.0
2018-04-24 12:30:00,62.16,62.2,61.58,61.58,254495.0,53.1115,53.1457,52.616,52.616,254495.0
2018-04-24 13:00:00,61.57,61.9,61.53,61.74,285245.0,52.6074,52.8894,52.5732,52.7527,285245.0
2018-04-24 13:30:00,61.76,61.8,61.02,61.1,206619.0,52.7698,52.8039,52.1375,52.2058,206619.0
2018-04-24 14:00:00,61.09,61.46,60.85,61.0,474909.0,52.1973,52.5134,51.9922,52.1204,474909.0
2018-04-24 14:30:00,60.99,61.64,60.96,61.62,238484.0,52.1118,52.6672,52.0862,52.6501,238484.0
2018-04-24 15:00:00,61.62,62.28,61.55,62.1,376358.0,52.6501,53.2141,52.5903,53.0603,376358.0
2018-04-24 15:30:00,62.1,62.38,61.86,62.26,552388.0,53.0603,53.2995,52.8552,53.197,552388.0
2018-04-25 09:30:00,61.99,62.23,61.73,62.09,99399.0,52.9663,53.1713,52.7441,53.0517,99399.0
2018-04-25 10:00:00,62.04,63.13,62.03,63.06,150204.0,53.009,53.9403,53.0004,53.8805,150204.0
2018-04-25 10:30:00,63.04,63.15,62.88,63.02,85687.0,53.8634,53.9574,53.7267,53.8463,85687.0
2018-04-25 11:00:00,63.01,63.48,62.95,63.47,104539.0,53.8378,54.2394,53.7865,54.2308,104539.0
2018-04-25 11:30:00,63.48,63.49,62.76,62.82,88911.0,54.2394,54.2479,53.6242,53.6755,88911.0
2018-04-25 12:00:00,62.81,63.08,62.72,62.99,72466.0,53.6669,53.8976,53.59,53.8207,72466.0
2018-04-25 12:30:00,63.03,63.15,62.93,63.01,70537.0,53.8549,53.9574,53.7694,53.8378,70537.0
2018-04-25 13:00:00,63.01,63.12,62.84,62.98,60165.0,53.8378,53.9318,53.6925,53.8122,60165.0
2018-04-25 13:30:00,63.0,63.21,63.0,63.16,140624.0,53.8292,54.0087,53.8292,53.966,140624.0
2018-04-25 14:00:00,63.16,63.23,63.04,63.11,100205.0,53.966,54.0258,53.8634,53.9232,100205.0
2018-04-25 14:30:00,63.1,63.41,63.07,63.4,122354.0,53.9147,54.1796,53.8891,54.171,122354.0
2018-04-25 15:00:00,63.38,63.49,63.21,63.33,108786.0,54.1539,54.2479,54.0087,54.1112,108786.0
2018-04-25 15:30:00,63.32,63.36,62.88,63.18,329289.0,54.1027,54.1368,53.7267,53.983,329289.0
2018-04-26 09:30:00,63.72,63.77,63.21,63.4,139063.0,54.4444,54.4872,54.0087,54.171,139063.0
2018-04-26 10:00:00,63.43,63.43,62.73,62.95,115577.0,54.1967,54.1967,53.5986,53.7865,115577.0
2018-04-26 10:30:00,62.96,63.38,62.68,62.73,175895.0,53.7951,54.1539,53.5558,53.5986,175895.0
2018-04-26 11:00:00,62.69,62.73,61.97,62.38,274783.0,53.5644,53.5986,52.9492,53.2995,274783.0
2018-04-26 11:30:00,62.35,62.46,62.02,62.14,113187.0,53.2739,53.3679,52.9919,53.0944,113187.0
2018-04-26 12:00:00,62.15,62.67,62.13,62.66,99082.0,53.103,53.5473,53.0859,53.5387,99082.0
2018-04-26 12:30:00,62.67,62.73,62.5,62.69,43472.0,53.5473,53.5986,53.402,53.5644,43472.0
2018-04-26 13:00:00,62.71,62.81,62.64,62.67,54987.0,53.5815,53.6669,53.5217,53.5473,54987.0
2018-04-26 13:30:00,62.67,62.73,62.51,62.72,49015.0,53.5473,53.5986,53.4106,53.59,49015.0
2018-04-26 14:00:00,62.71,62.92,62.7,62.89,87797.0,53.5815,53.7609,53.5729,53.7353,87797.0
2018-04-26 14:30:00,62.91,63.27,62.84,63.2,113127.0,53.7523,54.0599,53.6925,54.0001,113127.0
2018-04-26 15:00:00,63.21,63.25,63.03,63.06,70391.0,54.0087,54.0429,53.8549,53.8805,70391.0
2018-04-26 15:30:00,63.05,63.21,63.0,63.17,243071.0,53.872,54.0087,53.8292,53.9745,243071.0
2018-04-27 09:30:00,62.8,63.1,62.23,62.23,100895.0,53.6584,53.9147,53.1713,53.1713,100895.0
2018-04-27 10:00:00,62.24,62.42,61.95,61.95,255727.0,53.1799,53.3337,52.9321,52.9321,255727.0
2018-04-27 10:30:00,61.92,61.92,61.14,61.4,284374.0,52.9065,52.9065,52.24,52.4622,284374.0
2018-04-27 11:00:00,61.41,61.77,61.29,61.7,114895.0,52.4707,52.7783,52.3682,52.7185,114895.0
2018-04-27 11:30:00,61.7,61.72,61.13,61.25,110959.0,52.7185,52.7356,52.2315,52.334,110959.0
2018-04-27 12:00:00,61.23,61.65,61.21,61.59,155422.0,52.3169,52.6758,52.2998,52.6245,155422.0
2018-04-27 12:30:00,61.59,62.05,61.36,62.04,93412.0,52.6245,53.0175,52.428,53.009,93412.0
2018-04-27 13:00:00,62.06,62.11,61.82,61.88,58845.0,53.0261,53.0688,52.821,52.8723,58845.0
2018-04-27 13:30:00,61.87,61.97,61.78,61.91,57680.0,52.8637,52.9492,52.7868,52.8979,57680.0
2018-04-27 14:00:00,61.89,62.02,61.79,61.83,65253.0,52.8808,52.9919,52.7954,52.8296,65253.0
2018-04-27 14:30:00,61.83,61.96,61.81,61.92,55772.0,52.8296,52.9406,52.8125,52.9065,55772.0
2018-04-27 15:00:00,61.92,62.07,61.78,61.9,102136.0,52.9065,53.0346,52.7868,52.8894,102136.0
2018-04-27 15:30:00,61.9,62.15,61.87,62.03,261622.0,52.8894,53.103,52.8637,53.0004,261622.0
2018-04-30 09:30:00,62.22,62.5,61.83,61.86,77698.0,53.1628,53.402,52.8296,52.8552,77698.0
2018-04-30 10:00:00,61.84,62.14,61.8,62.02,56989.0,52.8381,53.0944,52.8039,52.9919,56989.0
2018-04-30 10:30:00,61.99,62.02,61.52,61.63,81120.0,52.9663,52.9919,52.5647,52.6587,81120.0
2018-04-30 11:00:00,61.66,61.84,61.62,61.63,42387.0,52.6843,52.8381,52.6501,52.6587,42387.0
2018-04-30 11:30:00,61.64,61.69,61.39,61.54,39231.0,52.6672,52.7099,52.4536,52.5818,39231.0
2018-04-30 12:00:00,61.53,61.67,61.47,61.6,25766.0,52.5732,52.6929,52.522,52.633,25766.0
2018-04-30 12:30:00,61.58,61.69,61.52,61.67,30713.0,52.616,52.7099,52.5647,52.6929,30713.0
2018-04-30 13:00:00,61.69,61.71,61.5,61.53,40295.0,52.7099,52.727,52.5476,52.5732,40295.0
2018-04-30 13:30:00,61.51,61.6,61.36,61.38,51256.0,52.5561,52.633,52.428,52.4451,51256.0
2018-04-30 14:00:00,61.39,61.43,61.04,61.42,73086.0,52.4536,52.4878,52.1546,52.4792,73086.0
2018-04-30 14:30:00,61.42,61.56,61.31,61.39,69663.0,52.4792,52.5989,52.3853,52.4536,69663.0
2018-04-30 15:00:00,61.39,61.55,61.29,61.54,122796.0,52.4536,52.5903,52.3682,52.5818,122796.0
2018-04-30 15:30:00,61.54,61.79,61.42,61.62,474394.0,52.5818,52.7954,52.4792,52.6501,474394.0
2018-05-01 09:30:00,61.37,61.75,60.94,61.56,183448.0,52.4365,52.7612,52.0691,52.5989,183448.0
2018-05-01 10:00:00,61.56,61.58,60.8,61.04,202839.0,52.5989,52.616,51.9495,52.1546,202839.0
2018-05-01 10:30:00,61.03,61.03,60.46,60.66,221684.0,52.146,52.146,51.659,51.8299,221684.0
2018-05-01 11:00:00,60.67,60.67,60.25,60.26,273328.0,51.8384,51.8384,51.4796,51.4881,273328.0
2018-05-01 11:30:00,60.25,60.42,60.02,60.05,174706.0,51.4796,51.6248,51.283,51.3087,174706.0
2018-05-01 12:00:00,60.05,60.35,59.81,60.35,207443.0,51.3087,51.565,51.1036,51.565,207443.0
2018-05-01 12:30:00,60.38,60.39,60.09,60.17,110386.0,51.5906,51.5992,51.3428,51.4112,110386.0
2018-05-01 13:00:00,60.17,60.2,59.82,60.02,108805.0,51.4112,51.4368,51.1122,51.283,108805.0
2018-05-01 13:30:00,60.03,60.28,59.97,60.17,76594.0,51.2916,51.5052,51.2403,51.4112,76594.0
2018-05-01 14:00:00,60.18,60.46,60.15,60.42,197471.0,51.4197,51.659,51.3941,51.6248,197471.0
2018-05-01 14:30:00,60.42,60.53,60.21,60.37,219955.0,51.6248,51.7188,51.4454,51.5821,219955.0
2018-05-01 15:00:00,60.37,60.42,60.08,60.19,197814.0,51.5821,51.6248,51.3343,51.4283,197814.0
2018-05-01 15:30:00,60.19,60.39,60.17,60.36,506772.0,51.4283,51.5992,51.4112,51.5735,506772.0
2018-05-02 09:30:00,60.68,61.5,60.67,61.23,162447.0,51.847,52.5476,51.8384,52.3169,162447.0
2018-05-02 10:00:00,61.22,61.45,61.04,61.24,142785.0,52.3084,52.5049,52.1546,52.3254,142785.0
2018-05-02 10:30:00,61.24,61.45,61.14,61.44,136427.0,52.3254,52.5049,52.24,52.4963,136427.0
2018-05-02 11:00:00,61.44,61.54,61.3,61.35,132229.0,52.4963,52.5818,52.3767,52.4194,132229.0
2018-05-02 11:30:00,61.35,61.38,61.05,61.11,80286.0,52.4194,52.4451,52.1631,52.2144,80286.0
2018-05-02 12:00:00,61.11,61.16,60.97,61.08,61983.0,52.2144,52.2571,52.0947,52.1887,61983.0
2018-05-02 12:30:00,61.08,61.11,60.93,61.11,70104.0,52.1887,52.2144,52.0606,52.2144,70104.0
2018-05-02 13:00:00,61.09,61.13,61.0,61.09,63615.0,52.1973,52.2315,52.1204,52.1973,63615.0
2018-05-02 13:30:00,61.1,61.2,61.05,61.05,68424.0,52.2058,52.2913,52.1631,52.1631,68424.0
2018-05-02 14:00:00,61.03,61.63,61.01,61.57,152077.0,52.146,52.6587,52.1289,52.6074,152077.0
2018-05-02 14:30:00,61.55,61.61,61.45,61.52,91677.0,52.5903,52.6416,52.5049,52.5647,91677.0
2018-05-02 15:00:00,61.51,61.57,61.09,61.26,134347.0,52.5561,52.6074,52.1973,52.3425,134347.0
2018-05-02 15:30:00,61.26,61.26,60.83,60.99,350699.0,52.3425,52.3425,51.9751,52.1118,350699.0
2018-05-03 09:30:00,60.85,61.68,60.82,61.47,141818.0,51.9922,52.7014,51.9666,52.522,141818.0
2018-05-03 10:00:00,61.47,61.47,60.68,60.89,139864.0,52.522,52.522,51.847,52.0264,139864.0
2018-05-03 10:30:00,60.89,61.01,60.56,60.66,125322.0,52.0264,52.1289,51.7444,51.8299,125322.0
2018-05-03 11:00:00,60.66,61.05,60.48,60.92,151336.0,51.8299,52.1631,51.6761,52.052,151336.0
2018-05-03 11:30:00,60.9,61.05,60.73,61.05,71461.0,52.0349,52.1631,51.8897,52.1631,71461.0
2018-05-03 12:00:00,61.06,61.13,60.78,60.83,77681.0,52.1716,52.2315,51.9324,51.9751,77681.0
2018-05-03 12:30:00,60.86,61.45,60.86,61.37,129007.0,52.0008,52.5049,52.0008,52.4365,129007.0
2018-05-03 13:00:00,61.37,61.44,61.19,61.28,75907.0,52.4365,52.4963,52.2827,52.3596,75907.0
2018-05-03 13:30:00,61.31,61.63,61.27,61.48,105621.0,52.3853,52.6587,52.3511,52.5305,105621.0
2018-05-03 14:00:00,61.48,61.6,61.32,61.45,61266.0,52.5305,52.633,52.3938,52.5049,61266.0
2018-05-03 14:30:00,61.45,61.7,61.2,61.25,110220.0,52.5049,52.7185,52.2913,52.334,110220.0
2018-05-03 15:00:00,61.29,61.49,61.26,61.39,128922.0,52.3682,52.5391,52.3425,52.4536,128922.0
2018-05-03 15:30:00,61.39,61.42,61.06,61.21,262376.0,52.4536,52.4792,52.1716,52.2998,262376.0
2018-05-04 09:30:00,60.8,61.43,60.66,61.28,131221.0,51.9495,52.4878,51.8299,52.3596,131221.0
2018-05-04 10:00:00,61.28,61.76,61.19,61.62,139681.0,52.3596,52.7698,52.2827,52.6501,139681.0
2018-05-04 10:30:00,61.62,61.92,61.58,61.88,228715.0,52.6501,52.9065,52.616,52.8723,228715.0
2018-05-04 11:00:00,61.86,62.2,61.86,62.2,92575.0,52.8552,53.1457,52.8552,53.1457,92575.0
2018-05-04 11:30:00,62.15,62.57,62.13,62.52,147996.0,53.103,53.4618,53.0859,53.4191,147996.0
2018-05-04 12:00:00,62.52,62.66,62.42,62.62,54281.0,53.4191,53.5387,53.3337,53.5046,54281.0
2018-05-04 12:30:00,62.64,63.03,62.62,63.02,91005.0,53.5217,53.8549,53.5046,53.8463,91005.0
2018-05-04 13:00:00,63.01,63.12,62.9,63.09,115287.0,53.8378,53.9318,53.7438,53.9061,115287.0
2018-05-04 13:30:00,63.09,63.13,62.92,63.1,113366.0,53.9061,53.9403,53.7609,53.9147,113366.0
2018-05-04 14:00:00,63.1,63.22,63.05,63.17,71789.0,53.9147,54.0172,53.872,53.9745,71789.0
2018-05-04 14:30:00,63.18,63.2,62.96,63.02,82983.0,53.983,54.0001,53.7951,53.8463,82983.0
2018-05-04 15:00:00,63.02,63.09,63.0,63.05,166227.0,53.8463,53.9061,53.8292,53.872,166227.0
2018-05-04 15:30:00,63.06,63.15,62.79,62.93,311657.0,53.8805,53.9574,53.6498,53.7694,311657.0
2018-05-07 09:30:00,63.09,63.24,62.77,63.17,135757.0,53.9061,54.0343,53.6327,53.9745,135757.0
2018-05-07 10:00:00,63.18,63.31,62.99,63.13,99735.0,53.983,54.0941,53.8207,53.9403,99735.0
2018-05-07 10:30:00,63.12,63.18,62.88,62.98,56095.0,53.9318,53.983,53.7267,53.8122,56095.0
2018-05-07 11:00:00,62.98,63.02,62.74,62.83,78819.0,53.8122,53.8463,53.6071,53.684,78819.0
2018-05-07 11:30:00,62.82,63.0,62.82,62.99,106429.0,53.6755,53.8292,53.6755,53.8207,106429.0
2018-05-07 12:00:00,62.99,63.1,62.9,63.02,86116.0,53.8207,53.9147,53.7438,53.8463,86116.0
2018-05-07 12:30:00,63.01,63.07,62.92,62.95,41595.0,53.8378,53.8891,53.7609,53.7865,41595.0
2018-05-07 13:00:00,62.96,62.98,62.78,62.84,38934.0,53.7951,53.8122,53.6413,53.6925,38934.0
2018-05-07 13:30:00,62.83,62.94,62.8,62.88,59301.0,53.684,53.778,53.6584,53.7267,59301.0
2018-05-07 14:00:00,62.87,62.98,62.83,62.96,74665.0,53.7182,53.8122,53.684,53.7951,74665.0
2018-05-07 14:30:00,62.95,62.98,62.67,62.76,90819.0,53.7865,53.8122,53.5473,53.6242,90819.0
2018-05-07 15:00:00,62.76,62.82,62.54,62.66,130098.0,53.6242,53.6755,53.4362,53.5387,130098.0
2018-05-07 15:30:00,62.65,62.84,62.65,62.83,240833.0,53.5302,53.6925,53.5302,53.684,240833.0
2018-05-08 09:30:00,62.64,62.88,62.36,62.72,99937.0,53.5217,53.7267,53.2824,53.59,99937.0
2018-05-08 10:00:00,62.75,63.1,62.63,62.86,61263.0,53.6156,53.9147,53.5131,53.7096,61263.0
2018-05-08 10:30:00,62.85,63.15,62.83,62.93,57141.0,53.7011,53.9574,53.684,53.7694,57141.0
2018-05-08 11:00:00,62.9,62.98,62.65,62.7,76565.0,53.7438,53.8122,53.5302,53.5729,76565.0
2018-05-08 11:30:00,62.71,62.93,62.68,62.72,51764.0,53.5815,53.7694,53.5558,53.59,51764.0
2018-05-08 12:00:00,62.74,62.77,62.44,62.52,60151.0,53.6071,53.6327,53.3508,53.4191,60151.0
2018-05-08 12:30:00,62.51,62.55,62.39,62.45,60018.0,53.4106,53.4448,53.308,53.3593,60018.0
2018-05-08 13:00:00,62.45,62.52,62.34,62.4,51408.0,53.3593,53.4191,53.2653,53.3166,51408.0
2018-05-08 13:30:00,62.42,62.46,62.23,62.29,92293.0,53.3337,53.3679,53.1713,53.2226,92293.0
2018-05-08 14:00:00,62.3,62.46,62.26,62.34,166484.0,53.2311,53.3679,53.197,53.2653,166484.0
2018-05-08 14:30:00,62.36,62.39,62.07,62.18,142333.0,53.2824,53.308,53.0346,53.1286,142333.0
2018-05-08 15:00:00,62.2,62.43,62.12,62.31,151356.0,53.1457,53.3422,53.0773,53.2397,151356.0
2018-05-08 15:30:00,62.31,62.62,62.31,62.61,279786.0,53.2397,53.5046,53.2397,53.496,279786.0
2018-05-09 09:30:00,63.02,63.15,62.81,63.02,88555.0,53.8463,53.9574,53.6669,53.8463,88555.0
2018-05-09 10:00:00,63.0,63.06,62.82,62.88,70115.0,53.8292,53.8805,53.6755,53.7267,70115.0
2018-05-09 10:30:00,62.9,63.12,62.8,62.97,61451.0,53.7438,53.9318,53.6584,53.8036,61451.0
2018-05-09 11:00:00,62.95,63.04,62.73,62.85,54085.0,53.7865,53.8634,53.5986,53.7011,54085.0
2018-05-09 11:30:00,62.85,62.88,62.7,62.77,29987.0,53.7011,53.7267,53.5729,53.6327,29987.0
2018-05-09 12:00:00,62.76,62.97,62.71,62.95,70214.0,53.6242,53.8036,53.5815,53.7865,70214.0
2018-05-09 12:30:00,62.92,62.95,62.73,62.82,88708.0,53.7609,53.7865,53.5986,53.6755,88708.0
2018-05-09 13:00:00,62.84,62.98,62.79,62.81,67261.0,53.6925,53.8122,53.6498,53.6669,67261.0
2018-05-09 13:30:00,62.8,62.83,62.75,62.8,44464.0,53.6584,53.684,53.6156,53.6584,44464.0
2018-05-09 14:00:00,62.82,62.84,62.73,62.77,44094.0,53.6755,53.6925,53.5986,53.6327,44094.0
2018-05-09 14:30:00,62.76,62.79,62.58,62.62,55212.0,53.6242,53.6498,53.4704,53.5046,55212.0
2018-05-09 15:00:00,62.61,62.61,62.45,62.5,76086.0,53.496,53.496,53.3593,53.402,76086.0
2018-05-09 15:30:00,62.5,62.72,62.5,62.71,185838.0,53.402,53.59,53.402,53.5815,185838.0
2018-05-10 09:30:00,63.0,63.27,62.83,63.21,99171.0,53.8292,54.0599,53.684,54.0087,99171.0
2018-05-10 10:00:00,63.21,63.37,63.05,63.36,100880.0,54.0087,54.1454,53.872,54.1368,100880.0
2018-05-10 10:30:00,63.36,63.71,63.13,63.59,263144.0,54.1368,54.4359,53.9403,54.3334,263144.0
2018-05-10 11:00:00,63.6,63.9,63.39,63.88,78778.0,54.3419,54.5982,54.1625,54.5811,78778.0
2018-05-10 11:30:00,63.89,64.13,63.83,64.09,94377.0,54.5897,54.7948,54.5384,54.7606,94377.0
2018-05-10 12:00:00,64.12,64.41,64.07,64.23,123171.0,54.7862,55.034,54.7435,54.8802,123171.0
2018-05-10 12:30:00,64.25,64.33,64.16,64.24,78428.0,54.8973,54.9656,54.8204,54.8887,78428.0
2018-05-10 13:00:00,64.26,64.38,64.11,64.11,62159.0,54.9058,55.0084,54.7777,54.7777,62159.0
2018-05-10 13:30:00,64.1,64.12,63.92,63.97,82473.0,54.7691,54.7862,54.6153,54.658,82473.0
2018-05-10 14:00:00,63.98,64.09,63.89,63.98,81230.0,54.6666,54.7606,54.5897,54.6666,81230.0
2018-05-10 14:30:00,63.98,64.01,63.71,63.96,88732.0,54.6666,54.6922,54.4359,54.6495,88732.0
2018-05-10 15:00:00,63.95,64.0,63.81,63.98,176226.0,54.641,54.6837,54.5213,54.6666,176226.0
2018-05-10 15:30:00,63.98,64.03,63.8,63.85,300163.0,54.6666,54.7093,54.5128,54.5555,300163.0
2018-05-11 09:30:00,63.89,64.3,63.61,64.19,185033.0,54.5897,54.94,54.3505,54.846,185033.0
2018-05-11 10:00:00,64.16,64.29,64.01,64.18,136245.0,54.8204,54.9315,54.6922,54.8375,136245.0
2018-05-11 10:30:00,64.17,64.21,63.96,64.02,146009.0,54.8289,54.8631,54.6495,54.7008,146009.0
2018-05-11 11:00:00,64.02,64.12,63.4,63.4,129574.0,54.7008,54.7862,54.171,54.171,129574.0
2018-05-11 11:30:00,63.41,63.66,63.33,63.58,171140.0,54.1796,54.3932,54.1112,54.3248,171140.0
2018-05-11 12:00:00,63.59,63.64,63.04,63.08,122828.0,54.3334,54.3761,53.8634,53.8976,122828.0
2018-05-11 12:30:00,63.09,63.33,62.95,63.33,114722.0,53.9061,54.1112,53.7865,54.1112,114722.0
2018-05-11 13:00:00,63.32,63.52,63.26,63.3,209305.0,54.1027,54.2736,54.0514,54.0856,209305.0
2018-05-11 13:30:00,63.29,63.44,63.28,63.43,80088.0,54.077,54.2052,54.0685,54.1967,80088.0
2018-05-11 14:00:00,63.43,63.45,63.22,63.27,89368.0,54.1967,54.2137,54.0172,54.0599,89368.0
2018-05-11 14:30:00,63.27,63.32,63.08,63.15,97768.0,54.0599,54.1027,53.8976,53.9574,97768.0
2018-05-11 15:00:00,63.15,63.3,63.12,63.12,142668.0,53.9574,54.0856,53.9318,53.9318,142668.0
2018-05-11 15:30:00,63.11,63.15,62.97,63.11,433974.0,53.9232,53.9574,53.8036,53.9232,433974.0
2018-05-14 09:30:00,63.38,63.4,62.61,62.88,124909.0,54.1539,54.171,53.496,53.7267,124909.0
2018-05-14 10:00:00,62.86,63.03,62.72,62.74,99632.0,53.7096,53.8549,53.59,53.6071,99632.0
2018-05-14 10:30:00,62.74,62.93,62.55,62.63,111327.0,53.6071,53.7694,53.4448,53.5131,111327.0
2018-05-14 11:00:00,62.63,62.69,62.54,62.57,110778.0,53.5131,53.5644,53.4362,53.4618,110778.0
2018-05-14 11:30:00,62.59,62.75,62.59,62.73,75872.0,53.4789,53.6156,53.4789,53.5986,75872.0
2018-05-14 12:00:00,62.73,62.87,62.71,62.84,101312.0,53.5986,53.7182,53.5815,53.6925,101312.0
2018-05-14 12:30:00,62.85,62.86,62.68,62.68,122887.0,53.7011,53.7096,53.5558,53.5558,122887.0
2018-05-14 13:00:00,62.68,62.7,62.51,62.53,114451.0,53.5558,53.5729,53.4106,53.4277,114451.0
2018-05-14 13:30:00,62.53,62.72,62.47,62.66,162705.0,53.4277,53.59,53.3764,53.5387,162705.0
2018-05-14 14:00:00,62.66,62.68,62.5,62.64,111303.0,53.5387,53.5558,53.402,53.5217,111303.0
2018-05-14 14:30:00,62.63,62.71,62.56,62.6,93178.0,53.5131,53.5815,53.4533,53.4875,93178.0
2018-05-14 15:00:00,62.61,62.79,62.57,62.68,150667.0,53.496,53.6498,53.4618,53.5558,150667.0
2018-05-14 15:30:00,62.69,62.75,62.64,62.75,410979.0,53.5644,53.6156,53.5217,53.6156,410979.0
2018-05-15 09:30:00,62.26,62.3,62.02,62.07,190146.0,53.197,53.2311,52.9919,53.0346,190146.0
2018-05-15 10:00:00,62.07,62.5,62.06,62.33,176280.0,53.0346,53.402,53.0261,53.2568,176280.0
2018-05-15 10:30:00,62.32,62.41,62.2,62.36,177403.0,53.2482,53.3251,53.1457,53.2824,177403.0
2018-05-15 11:00:00,62.37,62.77,62.36,62.66,123210.0,53.291,53.6327,53.2824,53.5387,123210.0
2018-05-15 11:30:00,62.67,62.74,62.52,62.55,139180.0,53.5473,53.6071,53.4191,53.4448,139180.0
2018-05-15 12:00:00,62.56,62.64,62.51,62.64,63815.0,53.4533,53.5217,53.4106,53.5217,63815.0
2018-05-15 12:30:00,62.64,62.82,62.62,62.76,54170.0,53.5217,53.6755,53.5046,53.6242,54170.0
2018-05-15 13:00:00,62.74,62.8,62.48,62.51,70582.0,53.6071,53.6584,53.3849,53.4106,70582.0
2018-05-15 13:30:00,62.51,62.66,62.45,62.53,63679.0,53.4106,53.5387,53.3593,53.4277,63679.0
2018-05-15 14:00:00,62.54,62.81,62.5,62.78,122894.0,53.4362,53.6669,53.402,53.6413,122894.0
2018-05-15 14:30:00,62.79,62.94,62.67,62.86,104365.0,53.6498,53.778,53.5473,53.7096,104365.0
2018-05-15 15:00:00,62.88,62.9,62.68,62.68,142226.0,53.7267,53.7438,53.5558,53.5558,142226.0
2018-05-15 15:30:00,62.68,63.04,62.66,62.99,388334.0,53.5558,53.8634,53.5387,53.8207,388334.0
2018-05-16 09:30:00,63.0,64.03,62.96,64.02,310955.0,53.8292,54.7093,53.7951,54.7008,310955.0
2018-05-16 10:00:00,64.0,64.17,63.78,64.04,371480.0,54.6837,54.8289,54.4957,54.7179,371480.0
2018-05-16 10:30:00,64.06,64.6,64.01,64.41,263414.0,54.7349,55.1963,54.6922,55.034,263414.0
2018-05-16 11:00:00,64.4,64.72,64.2,64.56,261346.0,55.0255,55.2989,54.8546,55.1622,261346.0
2018-05-16 11:30:00,64.53,64.6,64.25,64.57,107779.0,55.1365,55.1963,54.8973,55.1707,107779.0
2018-05-16 12:00:00,64.58,64.71,64.51,64.64,66753.0,55.1793,55.2903,55.1194,55.2305,66753.0
2018-05-16 12:30:00,64.64,64.79,64.58,64.63,69437.0,55.2305,55.3587,55.1793,55.222,69437.0
2018-05-16 13:00:00,64.64,64.96,64.57,64.93,119967.0,55.2305,55.5039,55.1707,55.4783,119967.0
2018-05-16 13:30:00,64.92,65.06,64.87,64.91,129801.0,55.4698,55.5894,55.427,55.4612,129801.0
2018-05-16 14:00:00,64.93,64.98,64.72,64.92,107974.0,55.4783,55.521,55.2989,55.4698,107974.0
2018-05-16 14:30:00,64.92,65.05,64.82,64.98,151464.0,55.4698,55.5808,55.3843,55.521,151464.0
2018-05-16 15:00:00,64.97,64.98,64.69,64.73,177377.0,55.5125,55.521,55.2732,55.3074,177377.0
2018-05-16 15:30:00,64.73,64.99,64.7,64.96,634282.0,55.3074,55.5296,55.2818,55.5039,634282.0
2018-05-17 09:30:00,65.2,66.11,65.01,66.05,390217.0,55.709,56.4865,55.5467,56.4353,390217.0
2018-05-17 10:00:00,66.04,66.25,65.68,65.9,218583.0,56.4267,56.6062,56.1191,56.3071,218583.0
2018-05-17 10:30:00,65.91,66.12,65.9,66.06,93555.0,56.3156,56.4951,56.3071,56.4438,93555.0
2018-05-17 11:00:00,66.08,66.19,66.02,66.05,127896.0,56.4609,56.5549,56.4096,56.4353,127896.0
2018-05-17 11:30:00,66.06,66.06,65.73,65.83,99187.0,56.4438,56.4438,56.1618,56.2473,99187.0
2018-05-17 12:00:00,65.85,66.06,65.84,66.03,119246.0,56.2644,56.4438,56.2558,56.4182,119246.0
2018-05-17 12:30:00,66.04,66.08,65.81,65.87,44891.0,56.4267,56.4609,56.2302,56.2815,44891.0
2018-05-17 13:00:00,65.87,65.92,65.68,65.71,57431.0,56.2815,56.3242,56.1191,56.1448,57431.0
2018-05-17 13:30:00,65.71,65.73,65.42,65.46,206307.0,56.1448,56.1618,55.897,55.9312,206307.0
2018-05-17 14:00:00,65.47,65.58,65.16,65.57,147466.0,55.9397,56.0337,55.6748,56.0251,147466.0
2018-05-17 14:30:00,65.58,65.62,65.52,65.59,56510.0,56.0337,56.0679,55.9824,56.0422,56510.0
2018-05-17 15:00:00,65.59,65.63,65.44,65.47,104559.0,56.0422,56.0764,55.9141,55.9397,104559.0
2018-05-17 15:30:00,65.48,65.81,65.47,65.75,386605.0,55.9482,56.2302,55.9397,56.1789,386605.0
2018-05-18 09:30:00,65.63,66.1,65.36,65.69,169708.0,56.0764,56.478,55.8457,56.1277,169708.0
2018-05-18 10:00:00,65.67,65.67,65.28,65.34,61404.0,56.1106,56.1106,55.7774,55.8286,61404.0
2018-05-18 10:30:00,65.34,65.34,64.94,65.18,97978.0,55.8286,55.8286,55.4868,55.6919,97978.0
2018-05-18 11:00:00,65.19,65.4,65.11,65.31,112133.0,55.7005,55.8799,55.6321,55.803,112133.0
2018-05-18 11:30:00,65.33,65.48,65.24,65.29,75299.0,55.8201,55.9482,55.7432,55.7859,75299.0
2018-05-18 12:00:00,65.28,65.28,65.15,65.26,56747.0,55.7774,55.7774,55.6663,55.7603,56747.0
2018-05-18 12:30:00,65.26,65.34,65.17,65.31,52539.0,55.7603,55.8286,55.6834,55.803,52539.0
2018-05-18 13:00:00,65.3,65.51,65.28,65.5,54983.0,55.7944,55.9739,55.7774,55.9653,54983.0
2018-05-18 13:30:00,65.48,65.48,65.3,65.32,59595.0,55.9482,55.9482,55.7944,55.8115,59595.0
2018-05-18 14:00:00,65.31,65.45,65.29,65.4,44200.0,55.803,55.9226,55.7859,55.8799,44200.0
2018-05-18 14:30:00,65.39,65.51,65.37,65.47,64696.0,55.8713,55.9739,55.8543,55.9397,64696.0
2018-05-18 15:00:00,65.47,65.54,65.37,65.5,114775.0,55.9397,55.9995,55.8543,55.9653,114775.0
2018-05-18 15:30:00,65.5,65.58,65.45,65.55,267625.0,55.9653,56.0337,55.9226,56.0081,267625.0
2018-05-21 09:30:00,65.6,65.65,64.59,64.65,149098.0,56.0508,56.0935,55.1878,55.2391,149098.0
2018-05-21 10:00:00,64.6,64.88,64.33,64.8,101125.0,55.1963,55.4356,54.9656,55.3672,101125.0
2018-05-21 10:30:00,64.81,65.09,64.8,64.98,99018.0,55.3758,55.615,55.3672,55.521,99018.0
2018-05-21 11:00:00,65.01,65.02,64.65,64.82,87510.0,55.5467,55.5552,55.2391,55.3843,87510.0
2018-05-21 11:30:00,64.84,65.03,64.79,65.03,91931.0,55.4014,55.5637,55.3587,55.5637,91931.0
2018-05-21 12:00:00,65.05,65.15,64.92,64.96,48517.0,55.5808,55.6663,55.4698,55.5039,48517.0
2018-05-21 12:30:00,64.96,65.01,64.9,64.95,34514.0,55.5039,55.5467,55.4527,55.4954,34514.0
2018-05-21 13:00:00,64.95,65.02,64.9,64.95,49930.0,55.4954,55.5552,55.4527,55.4954,49930.0
2018-05-21 13:30:00,64.96,65.12,64.95,65.11,48612.0,55.5039,55.6406,55.4954,55.6321,48612.0
2018-05-21 14:00:00,65.11,65.3,65.07,65.21,75670.0,55.6321,55.7944,55.5979,55.7175,75670.0
2018-05-21 14:30:00,65.19,65.33,65.11,65.29,77168.0,55.7005,55.8201,55.6321,55.7859,77168.0
2018-05-21 15:00:00,65.3,65.3,65.1,65.13,65611.0,55.7944,55.7944,55.6236,55.6492,65611.0
2018-05-21 15:30:00,65.13,65.23,65.11,65.19,203908.0,55.6492,55.7346,55.6321,55.7005,203908.0
2018-05-22 09:30:00,65.5,65.74,65.05,65.48,101323.0,55.9653,56.1704,55.5808,55.9482,101323.0
2018-05-22 10:00:00,65.46,65.94,65.43,65.77,154542.0,55.9312,56.3413,55.9055,56.196,154542.0
2018-05-22 10:30:00,65.75,66.14,65.75,65.77,111405.0,56.1789,56.5122,56.1789,56.196,111405.0
2018-05-22 11:00:00,65.79,66.06,65.76,65.93,67490.0,56.2131,56.4438,56.1875,56.3327,67490.0
2018-05-22 11:30:00,65.91,65.97,65.8,65.88,40785.0,56.3156,56.3669,56.2217,56.29,40785.0
2018-05-22 12:00:00,65.89,65.98,65.6,65.64,49741.0,56.2986,56.3755,56.0508,56.0849,49741.0
2018-05-22 12:30:00,65.65,65.75,65.6,65.7,31862.0,56.0935,56.1789,56.0508,56.1362,31862.0
2018-05-22 13:00:00,65.69,65.73,65.55,65.61,38819.0,56.1277,56.1618,56.0081,56.0593,38819.0
2018-05-22 13:30:00,65.63,65.78,65.62,65.7,29972.0,56.0764,56.2046,56.0679,56.1362,29972.0
2018-05-22 14:00:00,65.7,65.82,65.69,65.77,40830.0,56.1362,56.2387,56.1277,56.196,40830.0
2018-05-22 14:30:00,65.76,65.81,65.32,65.32,79262.0,56.1875,56.2302,55.8115,55.8115,79262.0
2018-05-22 15:00:00,65.3,65.47,65.15,65.45,156135.0,55.7944,55.9397,55.6663,55.9226,156135.0
2018-05-22 15:30:00,65.45,65.45,65.0,65.06,345924.0,55.9226,55.9226,55.5381,55.5894,345924.0
2018-05-23 09:30:00,64.47,64.5,63.91,64.07,107622.0,55.0853,55.1109,54.6068,54.7435,107622.0
2018-05-23 10:00:00,64.03,64.23,63.99,64.1,71871.0,54.7093,54.8802,54.6751,54.7691,71871.0
2018-05-23 10:30:00,64.09,64.09,63.63,63.84,58160.0,54.7606,54.7606,54.3675,54.547,58160.0
2018-05-23 11:00:00,63.81,63.96,63.56,63.76,79713.0,54.5213,54.6495,54.3077,54.4786,79713.0
2018-05-23 11:30:00,63.76,64.03,63.76,63.79,80112.0,54.4786,54.7093,54.4786,54.5042,80112.0
2018-05-23 12:00:00,63.8,64.01,63.76,63.89,64605.0,54.5128,54.6922,54.4786,54.5897,64605.0
2018-05-23 12:30:00,63.89,64.09,63.89,63.99,78974.0,54.5897,54.7606,54.5897,54.6751,78974.0
2018-05-23 13:00:00,64.0,64.01,63.77,63.93,23750.0,54.6837,54.6922,54.4872,54.6239,23750.0
2018-05-23 13:30:00,63.93,64.02,63.87,63.98,28283.0,54.6239,54.7008,54.5726,54.6666,28283.0
2018-05-23 14:00:00,63.99,64.29,63.98,64.2,47250.0,54.6751,54.9315,54.6666,54.8546,47250.0
2018-05-23 14:30:00,64.2,64.29,64.09,64.27,37444.0,54.8546,54.9315,54.7606,54.9144,37444.0
2018-05-23 15:00:00,64.27,64.3,64.14,64.21,47602.0,54.9144,54.94,54.8033,54.8631,47602.0
2018-05-23 15:30:00,64.21,64.24,64.13,64.22,179201.0,54.8631,54.8887,54.7948,54.8717,179201.0
2018-05-24 09:30:00,64.33,64.61,63.68,63.89,168381.0,54.9656,55.2049,54.4103,54.5897,168381.0
2018-05-24 10:00:00,63.87,64.28,63.85,63.92,125020.0,54.5726,54.9229,54.5555,54.6153,125020.0
2018-05-24 10:30:00,63.9,63.96,63.66,63.85,190068.0,54.5982,54.6495,54.3932,54.5555,190068.0
2018-05-24 11:00:00,63.86,64.31,63.81,64.23,121369.0,54.5641,54.9486,54.5213,54.8802,121369.0
2018-05-24 11:30:00,64.23,64.26,64.04,64.2,105673.0,54.8802,54.9058,54.7179,54.8546,105673.0
2018-05-24 12:00:00,64.19,64.24,64.04,64.05,99686.0,54.846,54.8887,54.7179,54.7264,99686.0
2018-05-24 12:30:00,64.06,64.11,64.04,64.08,139437.0,54.7349,54.7777,54.7179,54.752,139437.0
2018-05-24 13:00:00,64.09,64.4,64.09,64.23,87580.0,54.7606,55.0255,54.7606,54.8802,87580.0
2018-05-24 13:30:00,64.22,64.25,64.18,64.24,78004.0,54.8717,54.8973,54.8375,54.8887,78004.0
2018-05-24 14:00:00,64.23,64.34,64.1,64.3,123631.0,54.8802,54.9742,54.7691,54.94,123631.0
2018-05-24 14:30:00,64.3,64.33,64.23,64.3,115201.0,54.94,54.9656,54.8802,54.94,115201.0
2018-05-24 15:00:00,64.29,64.61,64.22,64.58,133351.0,54.9315,55.2049,54.8717,55.1793,133351.0
2018-05-24 15:30:00,64.58,64.73,64.45,64.6,473680.0,55.1793,55.3074,55.0682,55.1963,473680.0
2018-05-25 09:30:00,64.24,64.39,63.66,63.98,81251.0,54.8887,55.0169,54.3932,54.6666,81251.0
2018-05-25 10:00:00,63.95,64.31,63.93,64.11,62904.0,54.641,54.9486,54.6239,54.7777,62904.0
2018-05-25 10:30:00,64.12,64.37,64.09,64.31,109108.0,54.7862,54.9998,54.7606,54.9486,109108.0
2018-05-25 11:00:00,64.32,64.44,64.18,64.44,72354.0,54.9571,55.0596,54.8375,55.0596,72354.0
2018-05-25 11:30:00,64.44,64.48,64.12,64.14,49075.0,55.0596,55.0938,54.7862,54.8033,49075.0
2018-05-25 12:00:00,64.13,64.18,63.85,63.92,61993.0,54.7948,54.8375,54.5555,54.6153,61993.0
2018-05-25 12:30:00,63.91,63.96,63.75,63.82,33843.0,54.6068,54.6495,54.4701,54.5299,33843.0
2018-05-25 13:00:00,63.81,63.82,63.69,63.75,28851.0,54.5213,54.5299,54.4188,54.4701,28851.0
2018-05-25 13:30:00,63.73,63.93,63.68,63.91,57063.0,54.453,54.6239,54.4103,54.6068,57063.0
2018-05-25 14:00:00,63.91,64.06,63.9,64.02,65792.0,54.6068,54.7349,54.5982,54.7008,65792.0
2018-05-25 14:30:00,64.02,64.02,63.72,63.72,58532.0,54.7008,54.7008,54.4444,54.4444,58532.0
2018-05-25 15:00:00,63.72,63.95,63.67,63.95,60182.0,54.4444,54.641,54.4017,54.641,60182.0
2018-05-25 15:30:00,63.95,64.02,63.9,63.97,206981.0,54.641,54.7008,54.5982,54.658,206981.0
2018-05-29 09:30:00,63.33,63.63,63.04,63.62,78172.0,54.1112,54.3675,53.8634,54.359,78172.0
2018-05-29 10:00:00,63.71,63.84,63.39,63.6,68830.0,54.4359,54.547,54.1625,54.3419,68830.0
2018-05-29 10:30:00,63.61,63.63,63.3,63.39,141073.0,54.3505,54.3675,54.0856,54.1625,141073.0
2018-05-29 11:00:00,63.39,63.53,63.27,63.43,94097.0,54.1625,54.2821,54.0599,54.1967,94097.0
2018-05-29 11:30:00,63.42,63.42,62.91,62.97,64907.0,54.1881,54.1881,53.7523,53.8036,64907.0
2018-05-29 12:00:00,62.97,63.06,62.7,62.95,106173.0,53.8036,53.8805,53.5729,53.7865,106173.0
2018-05-29 12:30:00,62.94,63.32,62.93,63.25,74003.0,53.778,54.1027,53.7694,54.0429,74003.0
2018-05-29 13:00:00,63.23,63.23,62.84,62.92,88985.0,54.0258,54.0258,53.6925,53.7609,88985.0
2018-05-29 13:30:00,62.9,62.91,62.79,62.83,51117.0,53.7438,53.7523,53.6498,53.684,51117.0
2018-05-29 14:00:00,62.8,62.83,62.58,62.78,69267.0,53.6584,53.684,53.4704,53.6413,69267.0
2018-05-29 14:30:00,62.77,62.86,62.58,62.58,72813.0,53.6327,53.7096,53.4704,53.4704,72813.0
2018-05-29 15:00:00,62.58,62.73,62.5,62.58,99022.0,53.4704,53.5986,53.402,53.4704,99022.0
2018-05-29 15:30:00,62.57,62.81,62.54,62.73,240611.0,53.4618,53.6669,53.4362,53.5986,240611.0
2018-05-30 09:30:00,63.37,63.91,63.37,63.58,106397.0,54.1454,54.6068,54.1454,54.3248,106397.0
2018-05-30 10:00:00,63.58,63.67,63.31,63.59,119126.0,54.3248,54.4017,54.0941,54.3334,119126.0
2018-05-30 10:30:00,63.6,63.9,63.48,63.67,118461.0,54.3419,54.5982,54.2394,54.4017,118461.0
2018-05-30 11:00:00,63.68,64.14,63.67,64.02,135840.0,54.4103,54.8033,54.4017,54.7008,135840.0
2018-05-30 11:30:00,64.03,64.41,64.02,64.31,87020.0,54.7093,55.034,54.7008,54.9486,87020.0
2018-05-30 12:00:00,64.3,64.43,64.01,64.07,87330.0,54.94,55.0511,54.6922,54.7435,87330.0
2018-05-30 12:30:00,64.08,64.15,64.01,64.07,60322.0,54.752,54.8118,54.6922,54.7435,60322.0
2018-05-30 13:00:00,64.07,64.25,64.01,64.22,76771.0,54.7435,54.8973,54.6922,54.8717,76771.0
2018-05-30 13:30:00,64.23,64.4,64.23,64.31,45268.0,54.8802,55.0255,54.8802,54.9486,45268.0
2018-05-30 14:00:00,64.31,64.51,64.3,64.47,61958.0,54.9486,55.1194,54.94,55.0853,61958.0
2018-05-30 14:30:00,64.46,64.59,64.37,64.41,59726.0,55.0767,55.1878,54.9998,55.034,59726.0
2018-05-30 15:00:00,64.39,64.45,64.13,64.13,83902.0,55.0169,55.0682,54.7948,54.7948,83902.0
2018-05-30 15:30:00,64.12,64.12,64.0,64.09,249391.0,54.7862,54.7862,54.6837,54.7606,249391.0
2018-05-31 09:30:00,65.1,66.23,64.95,65.08,339334.0,55.6236,56.5891,55.4954,55.6065,339334.0
2018-05-31 10:00:00,65.05,65.12,64.28,64.28,173606.0,55.5808,55.6406,54.9229,54.9229,173606.0
2018-05-31 10:30:00,64.28,64.89,64.15,64.83,167789.0,54.9229,55.4441,54.8118,55.3929,167789.0
2018-05-31 11:00:00,64.85,65.27,64.73,65.14,242042.0,55.4099,55.7688,55.3074,55.6577,242042.0
2018-05-31 11:30:00,65.14,65.14,64.62,64.7,99022.0,55.6577,55.6577,55.2134,55.2818,99022.0
2018-05-31 12:00:00,64.67,64.69,64.33,64.44,96426.0,55.2562,55.2732,54.9656,55.0596,96426.0
2018-05-31 12:30:00,64.44,64.47,64.22,64.42,82646.0,55.0596,55.0853,54.8717,55.0425,82646.0
2018-05-31 13:00:00,64.39,64.6,64.36,64.48,96246.0,55.0169,55.1963,54.9913,55.0938,96246.0
2018-05-31 13:30:00,64.5,64.61,64.26,64.27,86454.0,55.1109,55.2049,54.9058,54.9144,86454.0
2018-05-31 14:00:00,64.26,64.59,64.21,64.41,114591.0,54.9058,55.1878,54.8631,55.034,114591.0
2018-05-31 14:30:00,64.43,64.44,64.2,64.32,59729.0,55.0511,55.0596,54.8546,54.9571,59729.0
2018-05-31 15:00:00,64.31,64.56,64.31,64.48,67088.0,54.9486,55.1622,54.9486,55.0938,67088.0
2018-05-31 15:30:00,64.47,64.48,64.18,64.18,316569.0,55.0853,55.0938,54.8375,54.8375,316569.0
2018-06-01 09:30:00,66.03,66.21,65.56,66.02,375593.0,56.4182,56.572,56.0166,56.4096,375593.0
2018-06-01 10:00:00,66.05,66.23,65.67,65.75,175419.0,56.4353,56.5891,56.1106,56.1789,175419.0
2018-06-01 10:30:00,65.75,66.12,65.66,65.92,126456.0,56.1789,56.4951,56.102,56.3242,126456.0
2018-06-01 11:00:00,65.93,65.97,65.66,65.66,95896.0,56.3327,56.3669,56.102,56.102,95896.0
2018-06-01 11:30:00,65.65,65.83,65.59,65.69,100243.0,56.0935,56.2473,56.0422,56.1277,100243.0
2018-06-01 12:00:00,65.7,65.85,65.53,65.73,139751.0,56.1362,56.2644,55.991,56.1618,139751.0
2018-06-01 12:30:00,65.72,65.98,65.67,65.98,106291.0,56.1533,56.3755,56.1106,56.3755,106291.0
2018-06-01 13:00:00,65.96,66.07,65.89,66.01,113088.0,56.3584,56.4524,56.2986,56.4011,113088.0
2018-06-01 13:30:00,66.02,66.08,65.86,65.98,103677.0,56.4096,56.4609,56.2729,56.3755,103677.0
2018-06-01 14:00:00,65.98,66.0,65.69,65.7,121191.0,56.3755,56.3925,56.1277,56.1362,121191.0
2018-06-01 14:30:00,65.71,65.8,65.62,65.75,127933.0,56.1448,56.2217,56.0679,56.1789,127933.0
2018-06-01 15:00:00,65.75,65.76,65.52,65.66,92021.0,56.1789,56.1875,55.9824,56.102,92021.0
2018-06-01 15:30:00,65.66,65.84,65.58,65.8,397276.0,56.102,56.2558,56.0337,56.2217,397276.0
2018-06-04 09:30:00,66.1,66.77,65.71,66.47,214956.0,56.478,57.0505,56.1448,56.7941,214956.0
2018-06-04 10:00:00,66.48,66.53,65.7,65.89,134613.0,56.8027,56.8454,56.1362,56.2986,134613.0
2018-06-04 10:30:00,65.89,66.05,65.58,65.71,98169.0,56.2986,56.4353,56.0337,56.1448,98169.0
2018-06-04 11:00:00,65.73,65.9,65.71,65.83,53636.0,56.1618,56.3071,56.1448,56.2473,53636.0
2018-06-04 11:30:00,65.83,65.83,65.51,65.61,79057.0,56.2473,56.2473,55.9739,56.0593,79057.0
2018-06-04 12:00:00,65.63,65.65,65.28,65.37,126550.0,56.0764,56.0935,55.7774,55.8543,126550.0
2018-06-04 12:30:00,65.37,65.49,65.31,65.45,41397.0,55.8543,55.9568,55.803,55.9226,41397.0
2018-06-04 13:00:00,65.45,65.58,65.39,65.45,92519.0,55.9226,56.0337,55.8713,55.9226,92519.0
2018-06-04 13:30:00,65.44,65.5,65.31,65.5,61625.0,55.9141,55.9653,55.803,55.9653,61625.0
2018-06-04 14:00:00,65.5,65.52,65.26,65.31,74424.0,55.9653,55.9824,55.7603,55.803,74424.0
2018-06-04 14:30:00,65.3,65.41,65.24,65.37,67336.0,55.7944,55.8884,55.7432,55.8543,67336.0
2018-06-04 15:00:00,65.39,65.69,65.38,65.66,91322.0,55.8713,56.1277,55.8628,56.102,91322.0
2018-06-04 15:30:00,65.65,65.68,65.54,65.63,245005.0,56.0935,56.1191,55.9995,56.0764,245005.0
2018-06-05 09:30:00,65.69,66.7,65.69,66.33,297994.0,56.1277,56.9906,56.1277,56.6745,297994.0
2018-06-05 10:00:00,66.31,66.43,66.1,66.29,113522.0,56.6574,56.76,56.478,56.6403,113522.0
2018-06-05 10:30:00,66.3,66.33,65.66,66.04,175562.0,56.6489,56.6745,56.102,56.4267,175562.0
2018-06-05 11:00:00,66.04,66.28,65.87,66.06,117209.0,56.4267,56.6318,56.2815,56.4438,117209.0
2018-06-05 11:30:00,66.07,66.2,65.88,65.92,97794.0,56.4524,56.5634,56.29,56.3242,97794.0
2018-06-05 12:00:00,65.91,66.03,65.79,66.02,98981.0,56.3156,56.4182,56.2131,56.4096,98981.0
2018-06-05 12:30:00,66.02,66.05,65.84,65.98,87687.0,56.4096,56.4353,56.2558,56.3755,87687.0
2018-06-05 13:00:00,65.99,66.45,65.93,66.26,137537.0,56.384,56.777,56.3327,56.6147,137537.0
2018-06-05 13:30:00,66.28,66.3,66.17,66.18,75494.0,56.6318,56.6489,56.5378,56.5463,75494.0
2018-06-05 14:00:00,66.21,66.44,66.17,66.44,105138.0,56.572,56.7685,56.5378,56.7685,105138.0
2018-06-05 14:30:00,66.44,66.48,66.31,66.44,116946.0,56.7685,56.8027,56.6574,56.7685,116946.0
2018-06-05 15:00:00,66.43,66.45,66.27,66.29,162797.0,56.76,56.777,56.6232,56.6403,162797.0
2018-06-05 15:30:00,66.28,66.38,66.23,66.3,362623.0,56.6318,56.7172,56.5891,56.6489,362623.0
2018-06-06 09:30:00,66.78,67.24,66.34,66.39,283575.0,57.059,57.452,56.6831,56.7258,283575.0
2018-06-06 10:00:00,66.4,66.66,66.19,66.56,138365.0,56.7343,56.9565,56.5549,56.871,138365.0
2018-06-06 10:30:00,66.55,66.55,66.19,66.28,130199.0,56.8625,56.8625,56.5549,56.6318,130199.0
2018-06-06 11:00:00,66.3,66.7,66.3,66.7,100218.0,56.6489,56.9906,56.6489,56.9906,100218.0
2018-06-06 11:30:00,66.68,66.83,66.5,66.83,79334.0,56.9736,57.1017,56.8198,57.1017,79334.0
2018-06-06 12:00:00,66.81,66.9,66.74,66.89,97601.0,57.0846,57.1615,57.0248,57.153,97601.0
2018-06-06 12:30:00,66.89,66.9,66.74,66.89,75903.0,57.153,57.1615,57.0248,57.153,75903.0
2018-06-06 13:00:00,66.9,67.04,66.85,66.96,82830.0,57.1615,57.2812,57.1188,57.2128,82830.0
2018-06-06 13:30:00,66.96,66.98,66.87,66.9,64808.0,57.2128,57.2299,57.1359,57.1615,64808.0
2018-06-06 14:00:00,66.9,66.97,66.84,66.86,107628.0,57.1615,57.2213,57.1103,57.1274,107628.0
2018-06-06 14:30:00,66.86,67.16,66.81,67.12,98854.0,57.1274,57.3837,57.0846,57.3495,98854.0
2018-06-06 15:00:00,67.12,67.22,67.05,67.14,136936.0,57.3495,57.435,57.2897,57.3666,136936.0
2018-06-06 15:30:00,67.15,67.32,67.03,67.27,434466.0,57.3751,57.5204,57.2726,57.4777,434466.0
2018-06-07 09:30:00,66.99,67.25,66.79,67.07,137379.0,57.2384,57.4606,57.0675,57.3068,137379.0
2018-06-07 10:00:00,67.09,67.31,67.08,67.25,166399.0,57.3239,57.5119,57.3153,57.4606,166399.0
2018-06-07 10:30:00,67.25,67.26,66.61,66.64,169912.0,57.4606,57.4691,56.9137,56.9394,169912.0
2018-06-07 11:00:00,66.64,66.93,66.59,66.74,131031.0,56.9394,57.1872,56.8967,57.0248,131031.0
2018-06-07 11:30:00,66.71,66.83,66.55,66.74,85053.0,56.9992,57.1017,56.8625,57.0248,85053.0
2018-06-07 12:00:00,66.73,66.9,66.72,66.79,132833.0,57.0163,57.1615,57.0077,57.0675,132833.0
2018-06-07 12:30:00,66.78,66.78,66.36,66.45,173637.0,57.059,57.059,56.7001,56.777,173637.0
2018-06-07 13:00:00,66.45,66.46,66.26,66.26,101288.0,56.777,56.7856,56.6147,56.6147,101288.0
2018-06-07 13:30:00,66.25,66.34,66.0,66.07,91889.0,56.6062,56.6831,56.3925,56.4524,91889.0
2018-06-07 14:00:00,66.08,66.2,65.95,66.12,149972.0,56.4609,56.5634,56.3498,56.4951,149972.0
2018-06-07 14:30:00,66.12,66.28,66.11,66.23,112002.0,56.4951,56.6318,56.4865,56.5891,112002.0
2018-06-07 15:00:00,66.23,66.38,66.21,66.35,91720.0,56.5891,56.7172,56.572,56.6916,91720.0
2018-06-07 15:30:00,66.35,66.5,66.3,66.42,245150.0,56.6916,56.8198,56.6489,56.7514,245150.0
2018-06-08 09:30:00,66.42,66.76,66.25,66.61,144375.0,56.7514,57.0419,56.6062,56.9137,144375.0
2018-06-08 10:00:00,66.62,66.87,66.55,66.81,122135.0,56.9223,57.1359,56.8625,57.0846,122135.0
2018-06-08 10:30:00,66.8,66.9,66.42,66.57,100656.0,57.0761,57.1615,56.7514,56.8796,100656.0
2018-06-08 11:00:00,66.56,66.63,66.47,66.53,40691.0,56.871,56.9308,56.7941,56.8454,40691.0
2018-06-08 11:30:00,66.52,66.59,66.41,66.54,46717.0,56.8369,56.8967,56.7429,56.8539,46717.0
2018-06-08 12:00:00,66.55,66.65,66.48,66.64,56604.0,56.8625,56.9479,56.8027,56.9394,56604.0
2018-06-08 12:30:00,66.63,66.66,66.46,66.5,33827.0,56.9308,56.9565,56.7856,56.8198,33827.0
2018-06-08 13:00:00,66.5,66.67,66.5,66.67,36240.0,56.8198,56.965,56.8198,56.965,36240.0
2018-06-08 13:30:00,66.67,66.76,66.55,66.67,49705.0,56.965,57.0419,56.8625,56.965,49705.0
2018-06-08 14:00:00,66.68,66.88,66.66,66.81,65882.0,56.9736,57.1444,56.9565,57.0846,65882.0
2018-06-08 14:30:00,66.82,66.92,66.72,66.77,210814.0,57.0932,57.1786,57.0077,57.0505,210814.0
2018-06-08 15:00:00,66.77,66.81,66.63,66.8,81831.0,57.0505,57.0846,56.9308,57.0761,81831.0
2018-06-08 15:30:00,66.8,66.87,66.74,66.84,268436.0,57.0761,57.1359,57.0248,57.1103,268436.0
2018-06-11 09:30:00,66.91,67.57,66.8,67.38,149670.0,57.1701,57.734,57.0761,57.5717,149670.0
2018-06-11 10:00:00,67.4,67.69,67.29,67.32,238603.0,57.5888,57.8365,57.4948,57.5204,238603.0
2018-06-11 10:30:00,67.32,67.37,66.58,66.76,134325.0,57.5204,57.5631,56.8881,57.0419,134325.0
2018-06-11 11:00:00,66.76,67.26,66.76,67.17,79432.0,57.0419,57.4691,57.0419,57.3922,79432.0
2018-06-11 11:30:00,67.17,67.38,67.17,67.24,59733.0,57.3922,57.5717,57.3922,57.452,59733.0
2018-06-11 12:00:00,67.23,67.24,67.11,67.14,97373.0,57.4435,57.452,57.341,57.3666,97373.0
2018-06-11 12:30:00,67.16,67.17,67.05,67.07,62649.0,57.3837,57.3922,57.2897,57.3068,62649.0
2018-06-11 13:00:00,67.08,67.17,67.0,67.08,47545.0,57.3153,57.3922,57.247,57.3153,47545.0
2018-06-11 13:30:00,67.08,67.12,66.98,67.1,85191.0,57.3153,57.3495,57.2299,57.3324,85191.0
2018-06-11 14:00:00,67.1,67.11,66.94,67.01,72018.0,57.3324,57.341,57.1957,57.2555,72018.0
2018-06-11 14:30:00,67.0,67.12,66.99,67.08,83050.0,57.247,57.3495,57.2384,57.3153,83050.0
2018-06-11 15:00:00,67.08,67.2,67.07,67.19,85501.0,57.3153,57.4179,57.3068,57.4093,85501.0
2018-06-11 15:30:00,67.2,67.2,67.06,67.07,256661.0,57.4179,57.4179,57.2982,57.3068,256661.0
2018-06-12 09:30:00,67.52,67.52,67.09,67.45,102304.0,57.6913,57.6913,57.3239,57.6315,102304.0
2018-06-12 10:00:00,67.45,67.94,67.37,67.62,169021.0,57.6315,58.0501,57.5631,57.7767,169021.0
2018-06-12 10:30:00,67.61,67.84,67.57,67.82,85230.0,57.7682,57.9647,57.734,57.9476,85230.0
2018-06-12 11:00:00,67.83,67.89,67.35,67.35,126784.0,57.9562,58.0074,57.546,57.546,126784.0
2018-06-12 11:30:00,67.34,67.4,67.26,67.27,49272.0,57.5375,57.5888,57.4691,57.4777,49272.0
2018-06-12 12:00:00,67.28,67.39,67.2,67.22,33290.0,57.4862,57.5802,57.4179,57.435,33290.0
2018-06-12 12:30:00,67.19,67.21,66.91,67.07,54528.0,57.4093,57.4264,57.1701,57.3068,54528.0
2018-06-12 13:00:00,67.08,67.15,66.91,66.91,42603.0,57.3153,57.3751,57.1701,57.1701,42603.0
2018-06-12 13:30:00,66.91,66.94,66.76,66.87,88449.0,57.1701,57.1957,57.0419,57.1359,88449.0
2018-06-12 14:00:00,66.86,66.86,66.7,66.73,55572.0,57.1274,57.1274,56.9906,57.0163,55572.0
2018-06-12 14:30:00,66.73,66.83,66.69,66.75,56174.0,57.0163,57.1017,56.9821,57.0334,56174.0
2018-06-12 15:00:00,66.75,66.95,66.74,66.89,43680.0,57.0334,57.2043,57.0248,57.153,43680.0
2018-06-12 15:30:00,66.89,67.12,66.85,67.06,215557.0,57.153,57.3495,57.1188,57.2982,215557.0
2018-06-13 09:30:00,67.1,67.25,66.83,67.06,88724.0,57.3324,57.4606,57.1017,57.2982,88724.0
2018-06-13 10:00:00,67.12,67.19,67.06,67.16,55014.0,57.3495,57.4093,57.2982,57.3837,55014.0
2018-06-13 10:30:00,67.19,67.27,67.02,67.06,66567.0,57.4093,57.4777,57.2641,57.2982,66567.0
2018-06-13 11:00:00,67.06,67.2,66.97,67.14,42506.0,57.2982,57.4179,57.2213,57.3666,42506.0
2018-06-13 11:30:00,67.14,67.19,66.93,66.93,39181.0,57.3666,57.4093,57.1872,57.1872,39181.0
2018-06-13 12:00:00,66.91,66.95,66.82,66.84,34659.0,57.1701,57.2043,57.0932,57.1103,34659.0
2018-06-13 12:30:00,66.81,66.83,66.58,66.66,78036.0,57.0846,57.1017,56.8881,56.9565,78036.0
2018-06-13 13:00:00,66.64,66.68,66.58,66.67,53999.0,56.9394,56.9736,56.8881,56.965,53999.0
2018-06-13 13:30:00,66.66,66.75,66.55,66.75,27756.0,56.9565,57.0334,56.8625,57.0334,27756.0
2018-06-13 14:00:00,66.74,66.8,66.54,66.73,56311.0,57.0248,57.0761,56.8539,57.0163,56311.0
2018-06-13 14:30:00,66.71,66.9,66.58,66.85,55296.0,56.9992,57.1615,56.8881,57.1188,55296.0
2018-06-13 15:00:00,66.86,67.13,66.85,66.91,75638.0,57.1274,57.3581,57.1188,57.1701,75638.0
2018-06-13 15:30:00,66.91,66.92,66.74,66.77,191117.0,57.1701,57.1786,57.0248,57.0505,191117.0
2018-06-14 09:30:00,68.05,68.15,66.87,67.48,505061.0,58.1441,58.2296,57.1359,57.6571,505061.0
2018-06-14 10:00:00,67.53,67.92,67.46,67.6,236565.0,57.6998,58.0331,57.64,57.7596,236565.0
2018-06-14 10:30:00,67.61,67.61,67.34,67.35,238505.0,57.7682,57.7682,57.5375,57.546,238505.0
2018-06-14 11:00:00,67.34,67.78,67.24,67.68,143784.0,57.5375,57.9134,57.452,57.828,143784.0
2018-06-14 11:30:00,67.69,68.06,67.63,68.02,110362.0,57.8365,58.1527,57.7853,58.1185,110362.0
2018-06-14 12:00:00,68.01,68.2,67.97,68.17,107537.0,58.11,58.2723,58.0758,58.2467,107537.0
2018-06-14 12:30:00,68.17,68.34,68.11,68.23,113513.0,58.2467,58.3919,58.1954,58.2979,113513.0
2018-06-14 13:00:00,68.22,68.34,68.11,68.32,137476.0,58.2894,58.3919,58.1954,58.3748,137476.0
2018-06-14 13:30:00,68.33,68.58,68.33,68.47,242375.0,58.3834,58.597,58.3834,58.503,242375.0
2018-06-14 14:00:00,68.49,68.56,68.41,68.55,143691.0,58.5201,58.5799,58.4517,58.5713,143691.0
2018-06-14 14:30:00,68.56,68.59,68.49,68.55,115549.0,58.5799,58.6055,58.5201,58.5713,115549.0
2018-06-14 15:00:00,68.57,68.71,68.55,68.65,168211.0,58.5884,58.7081,58.5713,58.6568,168211.0
2018-06-14 15:30:00,68.65,68.73,68.49,68.53,533591.0,58.6568,58.7251,58.5201,58.5543,533591.0
2018-06-15 09:30:00,68.76,68.84,67.1,67.31,668361.0,58.7508,58.8191,57.3324,57.5119,668361.0
2018-06-15 10:00:00,67.31,67.55,66.94,67.1,171498.0,57.5119,57.7169,57.1957,57.3324,171498.0
2018-06-15 10:30:00,67.08,67.29,66.52,67.22,139559.0,57.3153,57.4948,56.8369,57.435,139559.0
2018-06-15 11:00:00,67.21,67.33,67.1,67.17,115017.0,57.4264,57.5289,57.3324,57.3922,115017.0
2018-06-15 11:30:00,67.16,67.19,66.9,67.05,140998.0,57.3837,57.4093,57.1615,57.2897,140998.0
2018-06-15 12:00:00,67.06,67.08,66.7,66.91,111578.0,57.2982,57.3153,56.9906,57.1701,111578.0
2018-06-15 12:30:00,66.9,67.0,66.76,66.99,123605.0,57.1615,57.247,57.0419,57.2384,123605.0
2018-06-15 13:00:00,67.0,67.08,66.78,66.8,78212.0,57.247,57.3153,57.059,57.0761,78212.0
2018-06-15 13:30:00,66.8,66.81,66.52,66.63,105573.0,57.0761,57.0846,56.8369,56.9308,105573.0
2018-06-15 14:00:00,66.64,66.72,66.39,66.62,294727.0,56.9394,57.0077,56.7258,56.9223,294727.0
2018-06-15 14:30:00,66.62,67.1,66.58,67.08,158774.0,56.9223,57.3324,56.8881,57.3153,158774.0
2018-06-15 15:00:00,67.07,67.1,66.89,66.99,146797.0,57.3068,57.3324,57.153,57.2384,146797.0
2018-06-15 15:30:00,66.98,67.02,66.7,66.86,477602.0,57.2299,57.2641,56.9906,57.1274,477602.0
2018-06-18 09:30:00,66.39,66.65,66.05,66.57,219559.0,56.7258,56.9479,56.4353,56.8796,219559.0
2018-06-18 10:00:00,66.57,66.81,66.34,66.7,181572.0,56.8796,57.0846,56.6831,56.9906,181572.0
2018-06-18 10:30:00,66.73,67.12,66.68,66.9,155506.0,57.0163,57.3495,56.9736,57.1615,155506.0
2018-06-18 11:00:00,66.9,66.97,66.72,66.74,71703.0,57.1615,57.2213,57.0077,57.0248,71703.0
2018-06-18 11:30:00,66.75,66.77,66.38,66.41,69596.0,57.0334,57.0505,56.7172,56.7429,69596.0
2018-06-18 12:00:00,66.43,66.71,66.42,66.62,71364.0,56.76,56.9992,56.7514,56.9223,71364.0
2018-06-18 12:30:00,66.62,66.73,66.6,66.72,60062.0,56.9223,57.0163,56.9052,57.0077,60062.0
2018-06-18 13:00:00,66.72,66.75,66.6,66.66,42077.0,57.0077,57.0334,56.9052,56.9565,42077.0
2018-06-18 13:30:00,66.68,66.8,66.65,66.75,54895.0,56.9736,57.0761,56.9479,57.0334,54895.0
2018-06-18 14:00:00,66.76,66.94,66.71,66.89,45307.0,57.0419,57.1957,56.9992,57.153,45307.0
2018-06-18 14:30:00,66.9,66.94,66.71,66.73,46274.0,57.1615,57.1957,56.9992,57.0163,46274.0
2018-06-18 15:00:00,66.74,66.77,66.68,66.73,63378.0,57.0248,57.0505,56.9736,57.0163,63378.0
2018-06-18 15:30:00,66.74,66.78,66.67,66.71,294251.0,57.0248,57.059,56.965,56.9992,294251.0
2018-06-19 09:30:00,65.57,65.57,64.42,64.58,369869.0,56.0251,56.0251,55.0425,55.1793,369869.0
2018-06-19 10:00:00,64.58,64.58,64.06,64.14,243681.0,55.1793,55.1793,54.7349,54.8033,243681.0
2018-06-19 10:30:00,64.14,64.68,64.06,64.62,212297.0,54.8033,55.2647,54.7349,55.2134,212297.0
2018-06-19 11:00:00,64.6,64.92,64.53,64.8,156231.0,55.1963,55.4698,55.1365,55.3672,156231.0
2018-06-19 11:30:00,64.82,65.35,64.82,65.28,141144.0,55.3843,55.8372,55.3843,55.7774,141144.0
2018-06-19 12:00:00,65.31,65.41,65.19,65.38,71749.0,55.803,55.8884,55.7005,55.8628,71749.0
2018-06-19 12:30:00,65.38,65.61,65.29,65.59,82753.0,55.8628,56.0593,55.7859,56.0422,82753.0
2018-06-19 13:00:00,65.58,65.65,65.37,65.39,62384.0,56.0337,56.0935,55.8543,55.8713,62384.0
2018-06-19 13:30:00,65.39,65.62,65.28,65.57,67476.0,55.8713,56.0679,55.7774,56.0251,67476.0
2018-06-19 14:00:00,65.57,65.77,65.53,65.56,103707.0,56.0251,56.196,55.991,56.0166,103707.0
2018-06-19 14:30:00,65.55,65.65,65.47,65.56,77805.0,56.0081,56.0935,55.9397,56.0166,77805.0
2018-06-19 15:00:00,65.57,65.59,65.44,65.45,95141.0,56.0251,56.0422,55.9141,55.9226,95141.0
2018-06-19 15:30:00,65.45,65.6,65.41,65.48,316116.0,55.9226,56.0508,55.8884,55.9482,316116.0
2018-06-20 09:30:00,66.07,66.07,64.8,65.39,254116.0,56.4524,56.4524,55.3672,55.8713,254116.0
2018-06-20 10:00:00,65.4,65.6,65.21,65.27,139504.0,55.8799,56.0508,55.7175,55.7688,139504.0
2018-06-20 10:30:00,65.28,65.32,65.03,65.2,167964.0,55.7774,55.8115,55.5637,55.709,167964.0
2018-06-20 11:00:00,65.2,65.4,65.04,65.37,118977.0,55.709,55.8799,55.5723,55.8543,118977.0
2018-06-20 11:30:00,65.38,65.55,65.2,65.51,121482.0,55.8628,56.0081,55.709,55.9739,121482.0
2018-06-20 12:00:00,65.52,65.66,65.43,65.49,90953.0,55.9824,56.102,55.9055,55.9568,90953.0
2018-06-20 12:30:00,65.49,65.81,65.49,65.8,105591.0,55.9568,56.2302,55.9568,56.2217,105591.0
2018-06-20 13:00:00,65.8,65.99,65.75,65.8,113858.0,56.2217,56.384,56.1789,56.2217,113858.0
2018-06-20 13:30:00,65.81,66.06,65.81,66.04,85332.0,56.2302,56.4438,56.2302,56.4267,85332.0
2018-06-20 14:00:00,66.04,66.04,65.78,65.86,84648.0,56.4267,56.4267,56.2046,56.2729,84648.0
2018-06-20 14:30:00,65.86,65.86,65.73,65.81,89640.0,56.2729,56.2729,56.1618,56.2302,89640.0
2018-06-20 15:00:00,65.82,65.98,65.79,65.9,102326.0,56.2387,56.3755,56.2131,56.3071,102326.0
2018-06-20 15:30:00,65.9,66.03,65.82,65.88,280970.0,56.3071,56.4182,56.2387,56.29,280970.0
2018-06-21 09:30:00,65.57,65.65,64.76,64.79,267679.0,56.0251,56.0935,55.333,55.3587,267679.0
2018-06-21 10:00:00,64.78,65.07,64.73,64.79,131871.0,55.3501,55.5979,55.3074,55.3587,131871.0
2018-06-21 10:30:00,64.79,65.18,64.79,64.91,106289.0,55.3587,55.6919,55.3587,55.4612,106289.0
2018-06-21 11:00:00,64.89,65.05,64.66,65.01,107228.0,55.4441,55.5808,55.2476,55.5467,107228.0
2018-06-21 11:30:00,65.02,65.15,64.96,65.14,111625.0,55.5552,55.6663,55.5039,55.6577,111625.0
2018-06-21 12:00:00,65.14,65.14,64.81,65.01,90915.0,55.6577,55.6577,55.3758,55.5467,90915.0
2018-06-21 12:30:00,65.02,65.05,64.9,64.91,76243.0,55.5552,55.5808,55.4527,55.4612,76243.0
2018-06-21 13:00:00,64.91,65.05,64.79,65.01,78833.0,55.4612,55.5808,55.3587,55.5467,78833.0
2018-06-21 13:30:00,65.0,65.21,64.91,65.18,79705.0,55.5381,55.7175,55.4612,55.6919,79705.0
2018-06-21 14:00:00,65.18,65.38,65.17,65.22,108965.0,55.6919,55.8628,55.6834,55.7261,108965.0
2018-06-21 14:30:00,65.23,65.32,65.1,65.13,75838.0,55.7346,55.8115,55.6236,55.6492,75838.0
2018-06-21 15:00:00,65.12,65.24,64.99,65.11,116186.0,55.6406,55.7432,55.5296,55.6321,116186.0
2018-06-21 15:30:00,65.11,65.12,64.76,64.88,385453.0,55.6321,55.6406,55.333,55.4356,385453.0
2018-06-22 09:30:00,65.62,65.95,65.17,65.89,304927.0,56.0679,56.3498,55.6834,56.2986,304927.0
2018-06-22 10:00:00,65.87,66.15,65.72,65.8,148361.0,56.2815,56.5207,56.1533,56.2217,148361.0
2018-06-22 10:30:00,65.78,66.1,65.71,66.09,74426.0,56.2046,56.478,56.1448,56.4694,74426.0
2018-06-22 11:00:00,66.09,66.29,65.91,66.12,89859.0,56.4694,56.6403,56.3156,56.4951,89859.0
2018-06-22 11:30:00,66.12,66.13,65.94,66.01,71216.0,56.4951,56.5036,56.3413,56.4011,71216.0
2018-06-22 12:00:00,66.01,66.19,65.97,66.05,48756.0,56.4011,56.5549,56.3669,56.4353,48756.0
2018-06-22 12:30:00,66.06,66.07,65.87,65.93,63917.0,56.4438,56.4524,56.2815,56.3327,63917.0
2018-06-22 13:00:00,65.93,66.13,65.91,66.13,65505.0,56.3327,56.5036,56.3156,56.5036,65505.0
2018-06-22 13:30:00,66.13,66.28,66.01,66.25,66560.0,56.5036,56.6318,56.4011,56.6062,66560.0
2018-06-22 14:00:00,66.25,66.31,66.08,66.12,67082.0,56.6062,56.6574,56.4609,56.4951,67082.0
2018-06-22 14:30:00,66.1,66.24,66.08,66.23,57487.0,56.478,56.5976,56.4609,56.5891,57487.0
2018-06-22 15:00:00,66.24,66.25,66.11,66.16,84192.0,56.5976,56.6062,56.4865,56.5293,84192.0
2018-06-22 15:30:00,66.16,66.35,66.11,66.2,385415.0,56.5293,56.6916,56.4865,56.5634,385415.0
2018-06-25 09:30:00,65.45,65.6,64.15,64.22,173280.0,55.9226,56.0508,54.8118,54.8717,173280.0
2018-06-25 10:00:00,64.22,64.23,63.6,63.85,171773.0,54.8717,54.8802,54.3419,54.5555,171773.0
2018-06-25 10:30:00,63.84,63.89,63.48,63.65,148906.0,54.547,54.5897,54.2394,54.3846,148906.0
2018-06-25 11:00:00,63.64,63.64,63.08,63.11,204911.0,54.3761,54.3761,53.8976,53.9232,204911.0
2018-06-25 11:30:00,63.12,63.27,62.98,63.14,121490.0,53.9318,54.0599,53.8122,53.9489,121490.0
2018-06-25 12:00:00,63.15,63.19,62.87,63.15,174186.0,53.9574,53.9916,53.7182,53.9574,174186.0
2018-06-25 12:30:00,63.14,63.66,63.12,63.6,136908.0,53.9489,54.3932,53.9318,54.3419,136908.0
2018-06-25 13:00:00,63.61,63.62,63.21,63.29,102977.0,54.3505,54.359,54.0087,54.077,102977.0
2018-06-25 13:30:00,63.29,63.57,63.26,63.4,91142.0,54.077,54.3163,54.0514,54.171,91142.0
2018-06-25 14:00:00,63.39,63.45,63.16,63.21,116671.0,54.1625,54.2137,53.966,54.0087,116671.0
2018-06-25 14:30:00,63.21,63.24,62.69,62.75,185989.0,54.0087,54.0343,53.5644,53.6156,185989.0
2018-06-25 15:00:00,62.74,62.95,62.54,62.91,200746.0,53.6071,53.7865,53.4362,53.7523,200746.0
2018-06-25 15:30:00,62.9,63.64,62.9,63.46,526293.0,53.7438,54.3761,53.7438,54.2223,526293.0
2018-06-26 09:30:00,63.71,63.81,63.42,63.51,157750.0,54.4359,54.5213,54.1881,54.265,157750.0
2018-06-26 10:00:00,63.47,63.97,63.47,63.6,88373.0,54.2308,54.658,54.2308,54.3419,88373.0
2018-06-26 10:30:00,63.61,63.77,63.39,63.73,119048.0,54.3505,54.4872,54.1625,54.453,119048.0
2018-06-26 11:00:00,63.73,64.36,63.69,64.09,183046.0,54.453,54.9913,54.4188,54.7606,183046.0
2018-06-26 11:30:00,64.12,64.2,63.94,64.08,60804.0,54.7862,54.8546,54.6324,54.752,60804.0
2018-06-26 12:00:00,64.06,64.25,63.93,64.12,89571.0,54.7349,54.8973,54.6239,54.7862,89571.0
2018-06-26 12:30:00,64.12,64.37,64.12,64.29,57772.0,54.7862,54.9998,54.7862,54.9315,57772.0
2018-06-26 13:00:00,64.27,64.4,64.22,64.37,51059.0,54.9144,55.0255,54.8717,54.9998,51059.0
2018-06-26 13:30:00,64.37,64.4,64.09,64.16,65199.0,54.9998,55.0255,54.7606,54.8204,65199.0
2018-06-26 14:00:00,64.17,64.32,64.16,64.25,58532.0,54.8289,54.9571,54.8204,54.8973,58532.0
2018-06-26 14:30:00,64.24,64.35,64.19,64.2,60364.0,54.8887,54.9827,54.846,54.8546,60364.0
2018-06-26 15:00:00,64.18,64.25,64.09,64.15,84075.0,54.8375,54.8973,54.7606,54.8118,84075.0
2018-06-26 15:30:00,64.16,64.34,64.1,64.13,335662.0,54.8204,54.9742,54.7691,54.7948,335662.0
2018-06-27 09:30:00,64.33,64.39,63.6,64.33,129100.0,54.9656,55.0169,54.3419,54.9656,129100.0
2018-06-27 10:00:00,64.26,64.47,64.22,64.24,53733.0,54.9058,55.0853,54.8717,54.8887,53733.0
2018-06-27 10:30:00,64.25,64.66,64.25,64.49,82378.0,54.8973,55.2476,54.8973,55.1024,82378.0
2018-06-27 11:00:00,64.5,64.52,64.08,64.09,49733.0,55.1109,55.128,54.752,54.7606,49733.0
2018-06-27 11:30:00,64.05,64.22,63.96,64.18,50526.0,54.7264,54.8717,54.6495,54.8375,50526.0
2018-06-27 12:00:00,64.19,64.42,64.13,64.26,53902.0,54.846,55.0425,54.7948,54.9058,53902.0
2018-06-27 12:30:00,64.25,64.28,64.03,64.05,38490.0,54.8973,54.9229,54.7093,54.7264,38490.0
2018-06-27 13:00:00,64.07,64.12,63.42,63.66,196371.0,54.7435,54.7862,54.1881,54.3932,196371.0
2018-06-27 13:30:00,63.67,63.7,63.31,63.4,101984.0,54.4017,54.4274,54.0941,54.171,101984.0
2018-06-27 14:00:00,63.38,63.54,63.2,63.2,94253.0,54.1539,54.2906,54.0001,54.0001,94253.0
2018-06-27 14:30:00,63.18,63.37,62.98,63.06,151895.0,53.983,54.1454,53.8122,53.8805,151895.0
2018-06-27 15:00:00,63.04,63.29,62.99,63.27,77256.0,53.8634,54.077,53.8207,54.0599,77256.0
2018-06-27 15:30:00,63.27,63.27,62.97,62.98,264666.0,54.0599,54.0599,53.8036,53.8122,264666.0
2018-06-28 09:30:00,62.55,62.7,61.69,61.88,145936.0,53.7687,53.8976,53.0294,53.1927,145936.0
2018-06-28 10:00:00,61.89,62.19,61.81,62.09,140971.0,53.2013,53.4592,53.1325,53.3732,140971.0
2018-06-28 10:30:00,62.08,62.71,62.0,62.71,87326.0,53.3646,53.9062,53.2959,53.9062,87326.0
2018-06-28 11:00:00,62.72,62.75,62.15,62.59,131419.0,53.9148,53.9406,53.4248,53.803,131419.0
2018-06-28 11:30:00,62.6,62.78,62.18,62.28,149567.0,53.8116,53.9664,53.4506,53.5366,149567.0
2018-06-28 12:00:00,62.27,62.32,61.94,61.99,113641.0,53.528,53.571,53.2443,53.2873,113641.0
2018-06-28 12:30:00,61.98,62.3,61.94,62.24,115002.0,53.2787,53.5538,53.2443,53.5022,115002.0
2018-06-28 13:00:00,62.23,62.35,62.22,62.33,57105.0,53.4936,53.5967,53.485,53.5795,57105.0
2018-06-28 13:30:00,62.37,62.63,62.3,62.55,49723.0,53.6139,53.8374,53.5538,53.7687,49723.0
2018-06-28 14:00:00,62.55,62.7,62.51,62.59,71875.0,53.7687,53.8976,53.7343,53.803,71875.0
2018-06-28 14:30:00,62.6,62.83,62.46,62.78,63046.0,53.8116,54.0094,53.6913,53.9664,63046.0
2018-06-28 15:00:00,62.79,62.92,62.75,62.76,71088.0,53.975,54.0867,53.9406,53.9492,71088.0
2018-06-28 15:30:00,62.76,62.81,62.57,62.71,242076.0,53.9492,53.9922,53.7859,53.9062,242076.0
2018-06-29 09:30:00,62.9,63.25,62.77,63.07,118202.0,54.0695,54.3704,53.9578,54.2157,118202.0
2018-06-29 10:00:00,63.08,63.11,62.78,63.01,89745.0,54.2243,54.25,53.9664,54.1641,89745.0
2018-06-29 10:30:00,63.01,63.17,62.9,63.13,73825.0,54.1641,54.3016,54.0695,54.2672,73825.0
2018-06-29 11:00:00,63.14,63.18,62.93,62.94,49757.0,54.2758,54.3102,54.0953,54.1039,49757.0
2018-06-29 11:30:00,62.94,62.97,62.84,62.9,59274.0,54.1039,54.1297,54.0179,54.0695,59274.0
2018-06-29 12:00:00,62.9,62.98,62.84,62.91,48134.0,54.0695,54.1383,54.0179,54.0781,48134.0
2018-06-29 12:30:00,62.91,63.01,62.88,62.95,45315.0,54.0781,54.1641,54.0523,54.1125,45315.0
2018-06-29 13:00:00,62.98,63.08,62.93,62.93,36225.0,54.1383,54.2243,54.0953,54.0953,36225.0
2018-06-29 13:30:00,62.93,63.19,62.9,63.08,50071.0,54.0953,54.3188,54.0695,54.2243,50071.0
2018-06-29 14:00:00,63.08,63.1,62.94,63.02,48091.0,54.2243,54.2414,54.1039,54.1727,48091.0
2018-06-29 14:30:00,63.03,63.03,62.88,62.98,66022.0,54.1813,54.1813,54.0523,54.1383,66022.0
2018-06-29 15:00:00,62.98,63.04,62.65,62.72,67951.0,54.1383,54.1899,53.8546,53.9148,67951.0
2018-06-29 15:30:00,62.72,62.73,62.49,62.5,310182.0,53.9148,53.9234,53.7171,53.7257,310182.0
2018-07-02 09:30:00,62.03,62.8,62.0,62.79,137535.0,53.3217,53.9836,53.2959,53.975,137535.0
2018-07-02 10:00:00,62.78,62.91,62.44,62.74,68348.0,53.9664,54.0781,53.6741,53.932,68348.0
2018-07-02 10:30:00,62.8,63.03,62.79,62.81,75011.0,53.9836,54.1813,53.975,53.9922,75011.0
2018-07-02 11:00:00,62.81,62.96,62.57,62.64,68389.0,53.9922,54.1211,53.7859,53.846,68389.0
2018-07-02 11:30:00,62.65,62.65,62.36,62.54,99341.0,53.8546,53.8546,53.6053,53.7601,99341.0
2018-07-02 12:00:00,62.55,62.57,62.28,62.34,47951.0,53.7687,53.7859,53.5366,53.5881,47951.0
2018-07-02 12:30:00,62.33,62.61,62.32,62.51,61190.0,53.5795,53.8202,53.571,53.7343,61190.0
2018-07-02 13:00:00,62.5,62.56,62.29,62.4,89633.0,53.7257,53.7773,53.5452,53.6397,89633.0
2018-07-02 13:30:00,62.4,62.7,62.39,62.56,52781.0,53.6397,53.8976,53.6311,53.7773,52781.0
2018-07-02 14:00:00,62.57,62.79,62.56,62.75,56082.0,53.7859,53.975,53.7773,53.9406,56082.0
2018-07-02 14:30:00,62.78,62.82,62.69,62.74,59441.0,53.9664,54.0008,53.889,53.932,59441.0
2018-07-02 15:00:00,62.76,62.88,62.67,62.85,87953.0,53.9492,54.0523,53.8718,54.0265,87953.0
2018-07-02 15:30:00,62.85,62.93,62.68,62.84,216453.0,54.0265,54.0953,53.8804,54.0179,216453.0
2018-07-03 09:30:00,63.33,63.44,62.91,62.93,78119.0,54.4392,54.5337,54.0781,54.0953,78119.0
2018-07-03 10:00:00,62.94,63.05,62.62,62.71,60133.0,54.1039,54.1985,53.8288,53.9062,60133.0
2018-07-03 10:30:00,62.7,62.78,62.17,62.32,84121.0,53.8976,53.9664,53.442,53.571,84121.0
2018-07-03 11:00:00,62.32,62.62,62.25,62.38,72022.0,53.571,53.8288,53.5108,53.6225,72022.0
2018-07-03 11:30:00,62.4,62.52,62.15,62.28,56561.0,53.6397,53.7429,53.4248,53.5366,56561.0
2018-07-03 12:00:00,62.29,62.3,62.03,62.09,73342.0,53.5452,53.5538,53.3217,53.3732,73342.0
2018-07-03 12:30:00,62.09,62.09,61.49,61.68,328050.0,53.3732,53.3732,52.8575,53.0208,328050.0
2018-07-05 09:30:00,62.34,62.77,62.1,62.45,121751.0,53.5881,53.9578,53.3818,53.6827,121751.0
2018-07-05 10:00:00,62.47,62.7,62.34,62.65,84542.0,53.6999,53.8976,53.5881,53.8546,84542.0
2018-07-05 10:30:00,62.67,62.68,62.27,62.27,76367.0,53.8718,53.8804,53.528,53.528,76367.0
2018-07-05 11:00:00,62.27,62.47,62.15,62.41,86897.0,53.528,53.6999,53.4248,53.6483,86897.0
2018-07-05 11:30:00,62.4,62.74,62.4,62.63,65380.0,53.6397,53.932,53.6397,53.8374,65380.0
2018-07-05 12:00:00,62.63,62.89,62.61,62.79,114200.0,53.8374,54.0609,53.8202,53.975,114200.0
2018-07-05 12:30:00,62.78,62.95,62.75,62.92,86397.0,53.9664,54.1125,53.9406,54.0867,86397.0
2018-07-05 13:00:00,62.93,63.29,62.92,63.25,163893.0,54.0953,54.4048,54.0867,54.3704,163893.0
2018-07-05 13:30:00,63.24,63.27,62.94,62.97,88746.0,54.3618,54.3876,54.1039,54.1297,88746.0
2018-07-05 14:00:00,62.98,63.1,62.77,62.94,62986.0,54.1383,54.2414,53.9578,54.1039,62986.0
2018-07-05 14:30:00,62.93,62.97,62.84,62.93,57375.0,54.0953,54.1297,54.0179,54.0953,57375.0
2018-07-05 15:00:00,62.92,62.98,62.85,62.91,68359.0,54.0867,54.1383,54.0265,54.0781,68359.0
2018-07-05 15:30:00,62.91,63.09,62.87,63.02,254895.0,54.0781,54.2329,54.0437,54.1727,254895.0
2018-07-06 09:30:00,62.7,62.81,62.23,62.56,54808.0,53.8976,53.9922,53.4936,53.7773,54808.0
2018-07-06 10:00:00,62.55,63.06,62.49,63.05,62916.0,53.7687,54.2071,53.7171,54.1985,62916.0
2018-07-06 10:30:00,63.07,63.15,62.98,63.09,35953.0,54.2157,54.2844,54.1383,54.2329,35953.0
2018-07-06 11:00:00,63.1,63.37,63.07,63.22,42603.0,54.2414,54.4735,54.2157,54.3446,42603.0
2018-07-06 11:30:00,63.23,63.34,63.14,63.3,56112.0,54.3532,54.4478,54.2758,54.4134,56112.0
2018-07-06 12:00:00,63.27,63.47,63.25,63.46,48989.0,54.3876,54.5595,54.3704,54.5509,48989.0
2018-07-06 12:30:00,63.46,63.5,63.36,63.46,26708.0,54.5509,54.5853,54.4649,54.5509,26708.0
2018-07-06 13:00:00,63.46,63.5,63.39,63.49,33222.0,54.5509,54.5853,54.4907,54.5767,33222.0
2018-07-06 13:30:00,63.47,63.58,63.45,63.53,27461.0,54.5595,54.6541,54.5423,54.6111,27461.0
2018-07-06 14:00:00,63.53,63.59,63.47,63.48,35463.0,54.6111,54.6627,54.5595,54.5681,35463.0
2018-07-06 14:30:00,63.47,63.49,63.35,63.41,32524.0,54.5595,54.5767,54.4563,54.5079,32524.0
2018-07-06 15:00:00,63.42,63.52,63.4,63.47,44808.0,54.5165,54.6025,54.4993,54.5595,44808.0
2018-07-06 15:30:00,63.46,63.46,63.27,63.34,167182.0,54.5509,54.5509,54.3876,54.4478,167182.0
2018-07-09 09:30:00,63.73,63.77,63.33,63.42,81956.0,54.783,54.8174,54.4392,54.5165,81956.0
2018-07-09 10:00:00,63.42,63.68,63.27,63.66,78308.0,54.5165,54.74,54.3876,54.7228,78308.0
2018-07-09 10:30:00,63.67,63.88,63.6,63.86,61755.0,54.7314,54.9119,54.6713,54.8948,61755.0
2018-07-09 11:00:00,63.87,63.87,63.62,63.66,52086.0,54.9033,54.9033,54.6884,54.7228,52086.0
2018-07-09 11:30:00,63.64,63.79,63.62,63.78,39991.0,54.7056,54.8346,54.6884,54.826,39991.0
2018-07-09 12:00:00,63.77,64.07,63.74,63.96,78062.0,54.8174,55.0753,54.7916,54.9807,78062.0
2018-07-09 12:30:00,63.97,63.98,63.76,63.76,63857.0,54.9893,54.9979,54.8088,54.8088,63857.0
2018-07-09 13:00:00,63.77,63.99,63.77,63.96,62466.0,54.8174,55.0065,54.8174,54.9807,62466.0
2018-07-09 13:30:00,63.96,64.04,63.89,63.94,36380.0,54.9807,55.0495,54.9205,54.9635,36380.0
2018-07-09 14:00:00,63.94,64.1,63.9,64.08,63653.0,54.9635,55.1011,54.9291,55.0839,63653.0
2018-07-09 14:30:00,64.08,64.15,64.04,64.07,54254.0,55.0839,55.144,55.0495,55.0753,54254.0
2018-07-09 15:00:00,64.08,64.17,64.02,64.1,51774.0,55.0839,55.1612,55.0323,55.1011,51774.0
2018-07-09 15:30:00,64.1,64.2,64.09,64.17,169308.0,55.1011,55.187,55.0925,55.1612,169308.0
2018-07-10 09:30:00,64.38,64.78,64.34,64.78,129653.0,55.3417,55.6856,55.3074,55.6856,129653.0
2018-07-10 10:00:00,64.77,65.22,64.7,65.09,108093.0,55.677,56.0638,55.6168,55.9521,108093.0
2018-07-10 10:30:00,65.08,65.14,64.59,64.62,72817.0,55.9435,55.9951,55.5223,55.5481,72817.0
2018-07-10 11:00:00,64.65,64.73,64.51,64.61,50668.0,55.5738,55.6426,55.4535,55.5395,50668.0
2018-07-10 11:30:00,64.61,64.7,64.5,64.6,50228.0,55.5395,55.6168,55.4449,55.5309,50228.0
2018-07-10 12:00:00,64.6,64.61,64.45,64.61,36687.0,55.5309,55.5395,55.4019,55.5395,36687.0
2018-07-10 12:30:00,64.61,64.68,64.5,64.58,40567.0,55.5395,55.5996,55.4449,55.5137,40567.0
2018-07-10 13:00:00,64.57,64.64,64.44,64.47,43917.0,55.5051,55.5652,55.3933,55.4191,43917.0
2018-07-10 13:30:00,64.46,64.48,64.27,64.38,52906.0,55.4105,55.4277,55.2472,55.3417,52906.0
2018-07-10 14:00:00,64.38,64.57,64.34,64.57,84925.0,55.3417,55.5051,55.3074,55.5051,84925.0
2018-07-10 14:30:00,64.56,64.7,64.54,64.66,73467.0,55.4965,55.6168,55.4793,55.5824,73467.0
2018-07-10 15:00:00,64.65,64.69,64.59,64.67,61617.0,55.5738,55.6082,55.5223,55.591,61617.0
2018-07-10 15:30:00,64.68,64.82,64.52,64.72,202490.0,55.5996,55.72,55.4621,55.634,202490.0
2018-07-11 09:30:00,63.84,64.34,63.72,64.14,133194.0,54.8776,55.3074,54.7744,55.1354,133194.0
2018-07-11 10:00:00,64.17,64.53,64.09,64.47,85021.0,55.1612,55.4707,55.0925,55.4191,85021.0
2018-07-11 10:30:00,64.49,64.64,64.11,64.2,105133.0,55.4363,55.5652,55.1097,55.187,105133.0
2018-07-11 11:00:00,64.2,64.27,63.91,63.93,60031.0,55.187,55.2472,54.9377,54.9549,60031.0
2018-07-11 11:30:00,63.89,64.05,63.87,63.96,72762.0,54.9205,55.0581,54.9033,54.9807,72762.0
2018-07-11 12:00:00,63.95,64.23,63.89,64.07,63301.0,54.9721,55.2128,54.9205,55.0753,63301.0
2018-07-11 12:30:00,64.1,64.21,63.92,63.99,54795.0,55.1011,55.1956,54.9463,55.0065,54795.0
2018-07-11 13:00:00,64.0,64.14,63.87,64.1,48295.0,55.0151,55.1354,54.9033,55.1011,48295.0
2018-07-11 13:30:00,64.09,64.17,63.83,63.89,42881.0,55.0925,55.1612,54.869,54.9205,42881.0
2018-07-11 14:00:00,63.88,63.97,63.72,63.97,45929.0,54.9119,54.9893,54.7744,54.9893,45929.0
2018-07-11 14:30:00,63.97,64.05,63.91,63.92,76444.0,54.9893,55.0581,54.9377,54.9463,76444.0
2018-07-11 15:00:00,63.91,64.04,63.68,63.69,89924.0,54.9377,55.0495,54.74,54.7486,89924.0
2018-07-11 15:30:00,63.7,64.15,63.7,63.96,309400.0,54.7572,55.144,54.7572,54.9807,309400.0
2018-07-12 09:30:00,64.5,64.58,64.08,64.48,110554.0,55.4449,55.5137,55.0839,55.4277,110554.0
2018-07-12 10:00:00,64.5,64.86,64.46,64.84,108084.0,55.4449,55.7544,55.4105,55.7372,108084.0
2018-07-12 10:30:00,64.85,64.87,64.37,64.5,106002.0,55.7458,55.763,55.3332,55.4449,106002.0
2018-07-12 11:00:00,64.5,64.59,64.15,64.4,110148.0,55.4449,55.5223,55.144,55.3589,110148.0
2018-07-12 11:30:00,64.4,64.49,64.21,64.36,71289.0,55.3589,55.4363,55.1956,55.3246,71289.0
2018-07-12 12:00:00,64.37,64.38,64.18,64.27,38004.0,55.3332,55.3417,55.1698,55.2472,38004.0
2018-07-12 12:30:00,64.27,64.33,64.1,64.19,51512.0,55.2472,55.2988,55.1011,55.1784,51512.0
2018-07-12 13:00:00,64.2,64.24,64.1,64.23,59950.0,55.187,55.2214,55.1011,55.2128,59950.0
2018-07-12 13:30:00,64.25,64.26,63.99,64.0,53013.0,55.23,55.2386,55.0065,55.0151,53013.0
2018-07-12 14:00:00,64.01,64.09,63.92,64.02,49553.0,55.0237,55.0925,54.9463,55.0323,49553.0
2018-07-12 14:30:00,64.02,64.12,63.95,64.11,48194.0,55.0323,55.1183,54.9721,55.1097,48194.0
2018-07-12 15:00:00,64.12,64.14,63.88,63.99,79931.0,55.1183,55.1354,54.9119,55.0065,79931.0
2018-07-12 15:30:00,63.99,63.99,63.83,63.87,313687.0,55.0065,55.0065,54.869,54.9033,313687.0
2018-07-13 09:30:00,63.87,64.24,63.77,63.84,84897.0,54.9033,55.2214,54.8174,54.8776,84897.0
2018-07-13 10:00:00,63.86,64.21,63.82,63.95,76460.0,54.8948,55.1956,54.8604,54.9721,76460.0
2018-07-13 10:30:00,63.97,64.35,63.93,64.3,77639.0,54.9893,55.316,54.9549,55.273,77639.0
2018-07-13 11:00:00,64.29,64.3,64.07,64.23,109090.0,55.2644,55.273,55.0753,55.2128,109090.0
2018-07-13 11:30:00,64.21,64.32,64.05,64.13,57465.0,55.1956,55.2902,55.0581,55.1268,57465.0
2018-07-13 12:00:00,64.13,64.3,64.09,64.16,30947.0,55.1268,55.273,55.0925,55.1526,30947.0
2018-07-13 12:30:00,64.2,64.26,64.14,64.26,57486.0,55.187,55.2386,55.1354,55.2386,57486.0
2018-07-13 13:00:00,64.24,64.32,64.15,64.28,50798.0,55.2214,55.2902,55.144,55.2558,50798.0
2018-07-13 13:30:00,64.28,64.31,64.08,64.31,35496.0,55.2558,55.2816,55.0839,55.2816,35496.0
2018-07-13 14:00:00,64.34,64.34,64.16,64.27,43010.0,55.3074,55.3074,55.1526,55.2472,43010.0
2018-07-13 14:30:00,64.26,64.28,64.15,64.15,43429.0,55.2386,55.2558,55.144,55.144,43429.0
2018-07-13 15:00:00,64.16,64.25,64.07,64.1,52959.0,55.1526,55.23,55.0753,55.1011,52959.0
2018-07-13 15:30:00,64.1,64.15,64.01,64.12,193228.0,55.1011,55.144,55.0237,55.1183,193228.0
2018-07-16 09:30:00,64.27,64.64,64.22,64.5,58728.0,55.2472,55.5652,55.2042,55.4449,58728.0
2018-07-16 10:00:00,64.5,64.56,64.22,64.27,54852.0,55.4449,55.4965,55.2042,55.2472,54852.0
2018-07-16 10:30:00,64.25,64.39,63.95,63.98,68950.0,55.23,55.3503,54.9721,54.9979,68950.0
2018-07-16 11:00:00,63.96,64.12,63.94,64.04,54874.0,54.9807,55.1183,54.9635,55.0495,54874.0
2018-07-16 11:30:00,64.05,64.05,63.78,63.95,46176.0,55.0581,55.0581,54.826,54.9721,46176.0
2018-07-16 12:00:00,63.95,64.03,63.85,63.97,57303.0,54.9721,55.0409,54.8862,54.9893,57303.0
2018-07-16 12:30:00,63.98,64.13,63.92,64.12,44856.0,54.9979,55.1268,54.9463,55.1183,44856.0
2018-07-16 13:00:00,64.13,64.21,64.09,64.14,251741.0,55.1268,55.1956,55.0925,55.1354,251741.0
2018-07-16 13:30:00,64.14,64.25,64.13,64.17,128784.0,55.1354,55.23,55.1268,55.1612,128784.0
2018-07-16 14:00:00,64.17,64.17,64.0,64.02,49701.0,55.1612,55.1612,55.0151,55.0323,49701.0
2018-07-16 14:30:00,64.02,64.02,63.83,63.85,50793.0,55.0323,55.0323,54.869,54.8862,50793.0
2018-07-16 15:00:00,63.85,64.0,63.85,63.98,28657.0,54.8862,55.0151,54.8862,54.9979,28657.0
2018-07-16 15:30:00,64.0,64.05,63.94,64.01,150712.0,55.0151,55.0581,54.9635,55.0237,150712.0
2018-07-17 09:30:00,63.96,64.27,63.81,64.14,67635.0,54.9807,55.2472,54.8518,55.1354,67635.0
2018-07-17 10:00:00,64.14,64.5,64.14,64.34,85567.0,55.1354,55.4449,55.1354,55.3074,85567.0
2018-07-17 10:30:00,64.35,64.45,64.23,64.39,86215.0,55.316,55.4019,55.2128,55.3503,86215.0
2018-07-17 11:00:00,64.39,64.42,64.17,64.27,60498.0,55.3503,55.3761,55.1612,55.2472,60498.0
2018-07-17 11:30:00,64.28,64.58,64.2,64.58,56344.0,55.2558,55.5137,55.187,55.5137,56344.0
2018-07-17 12:00:00,64.56,64.65,64.46,64.48,45675.0,55.4965,55.5738,55.4105,55.4277,45675.0
2018-07-17 12:30:00,64.49,64.59,64.38,64.56,34742.0,55.4363,55.5223,55.3417,55.4965,34742.0
2018-07-17 13:00:00,64.56,64.71,64.56,64.67,65925.0,55.4965,55.6254,55.4965,55.591,65925.0
2018-07-17 13:30:00,64.67,64.77,64.65,64.67,59703.0,55.591,55.677,55.5738,55.591,59703.0
2018-07-17 14:00:00,64.69,64.69,64.57,64.57,61726.0,55.6082,55.6082,55.5051,55.5051,61726.0
2018-07-17 14:30:00,64.57,64.68,64.52,64.61,62640.0,55.5051,55.5996,55.4621,55.5395,62640.0
2018-07-17 15:00:00,64.6,64.76,64.56,64.72,94473.0,55.5309,55.6684,55.4965,55.634,94473.0
2018-07-17 15:30:00,64.73,64.75,64.6,64.63,254028.0,55.6426,55.6598,55.5309,55.5567,254028.0
2018-07-18 09:30:00,64.87,65.58,64.75,65.39,156644.0,55.763,56.3733,55.6598,56.21,156644.0
2018-07-18 10:00:00,65.39,65.54,65.08,65.08,156550.0,56.21,56.3389,55.9435,55.9435,156550.0
2018-07-18 10:30:00,65.05,65.48,64.99,65.46,139051.0,55.9177,56.2873,55.8661,56.2701,139051.0
2018-07-18 11:00:00,65.46,65.61,65.28,65.32,104925.0,56.2701,56.3991,56.1154,56.1498,104925.0
2018-07-18 11:30:00,65.31,65.69,65.26,65.64,82969.0,56.1412,56.4678,56.0982,56.4249,82969.0
2018-07-18 12:00:00,65.64,65.84,65.52,65.84,103146.0,56.4249,56.5968,56.3217,56.5968,103146.0
2018-07-18 12:30:00,65.83,65.9,65.71,65.72,103693.0,56.5882,56.6484,56.485,56.4936,103693.0
2018-07-18 13:00:00,65.71,65.83,65.66,65.78,86938.0,56.485,56.5882,56.4421,56.5452,86938.0
2018-07-18 13:30:00,65.77,65.8,65.64,65.74,85116.0,56.5366,56.5624,56.4249,56.5108,85116.0
2018-07-18 14:00:00,65.73,65.87,65.62,65.75,197112.0,56.5022,56.6226,56.4077,56.5194,197112.0
2018-07-18 14:30:00,65.75,65.77,65.56,65.59,103409.0,56.5194,56.5366,56.3561,56.3819,103409.0
2018-07-18 15:00:00,65.6,65.67,65.51,65.59,111603.0,56.3905,56.4506,56.3131,56.3819,111603.0
2018-07-18 15:30:00,65.6,65.75,65.58,65.67,381289.0,56.3905,56.5194,56.3733,56.4506,381289.0
2018-07-19 09:30:00,65.0,65.39,63.34,63.93,479635.0,55.8747,56.21,54.4478,54.9549,479635.0
2018-07-19 10:00:00,63.93,64.57,63.88,64.44,384904.0,54.9549,55.5051,54.9119,55.3933,384904.0
2018-07-19 10:30:00,64.42,64.57,63.74,63.82,255158.0,55.3761,55.5051,54.7916,54.8604,255158.0
2018-07-19 11:00:00,63.83,64.26,63.75,64.23,226831.0,54.869,55.2386,54.8002,55.2128,226831.0
2018-07-19 11:30:00,64.24,64.33,63.93,64.04,155326.0,55.2214,55.2988,54.9549,55.0495,155326.0
2018-07-19 12:00:00,64.05,64.2,64.0,64.14,105098.0,55.0581,55.187,55.0151,55.1354,105098.0
2018-07-19 12:30:00,64.15,64.3,64.15,64.17,62351.0,55.144,55.273,55.144,55.1612,62351.0
2018-07-19 13:00:00,64.17,64.59,64.14,64.49,185338.0,55.1612,55.5223,55.1354,55.4363,185338.0
2018-07-19 13:30:00,64.49,64.83,64.48,64.82,131675.0,55.4363,55.7286,55.4277,55.72,131675.0
2018-07-19 14:00:00,64.85,64.9,64.49,64.58,131436.0,55.7458,55.7887,55.4363,55.5137,131436.0
2018-07-19 14:30:00,64.58,64.62,64.07,64.47,291718.0,55.5137,55.5481,55.0753,55.4191,291718.0
2018-07-19 15:00:00,64.47,64.61,64.39,64.55,178500.0,55.4191,55.5395,55.3503,55.4879,178500.0
2018-07-19 15:30:00,64.55,64.8,64.52,64.68,548346.0,55.4879,55.7028,55.4621,55.5996,548346.0
2018-07-20 09:30:00,65.09,65.73,64.91,65.49,365020.0,55.9521,56.5022,55.7973,56.2959,365020.0
2018-07-20 10:00:00,65.49,65.49,65.04,65.35,218982.0,56.2959,56.2959,55.9091,56.1756,218982.0
2018-07-20 10:30:00,65.37,65.67,65.3,65.59,176884.0,56.1928,56.4506,56.1326,56.3819,176884.0
2018-07-20 11:00:00,65.59,65.7,65.37,65.5,100199.0,56.3819,56.4764,56.1928,56.3045,100199.0
2018-07-20 11:30:00,65.49,65.91,65.49,65.84,103545.0,56.2959,56.657,56.2959,56.5968,103545.0
2018-07-20 12:00:00,65.85,65.96,65.73,65.92,94178.0,56.6054,56.6999,56.5022,56.6655,94178.0
2018-07-20 12:30:00,65.92,66.4,65.87,66.26,288443.0,56.6655,57.0782,56.6226,56.9578,288443.0
2018-07-20 13:00:00,66.26,66.44,66.23,66.32,181209.0,56.9578,57.1125,56.932,57.0094,181209.0
2018-07-20 13:30:00,66.31,66.47,66.24,66.38,90214.0,57.0008,57.1383,56.9406,57.061,90214.0
2018-07-20 14:00:00,66.37,66.41,66.22,66.29,85616.0,57.0524,57.0868,56.9234,56.9836,85616.0
2018-07-20 14:30:00,66.29,66.41,66.28,66.35,142426.0,56.9836,57.0868,56.975,57.0352,142426.0
2018-07-20 15:00:00,66.35,66.37,66.2,66.22,151550.0,57.0352,57.0524,56.9062,56.9234,151550.0
2018-07-20 15:30:00,66.22,66.38,66.08,66.28,558573.0,56.9234,57.061,56.8031,56.975,558573.0
2018-07-23 09:30:00,66.49,66.71,66.0,66.66,257916.0,57.1555,57.3446,56.7343,57.3017,257916.0
2018-07-23 10:00:00,66.66,66.71,66.07,66.08,160519.0,57.3017,57.3446,56.7945,56.8031,160519.0
2018-07-23 10:30:00,66.08,66.56,65.87,66.42,215133.0,56.8031,57.2157,56.6226,57.0954,215133.0
2018-07-23 11:00:00,66.43,66.65,66.42,66.55,291403.0,57.104,57.2931,57.0954,57.2071,291403.0
2018-07-23 11:30:00,66.56,66.84,66.46,66.77,301837.0,57.2157,57.4564,57.1297,57.3962,301837.0
2018-07-23 12:00:00,66.76,66.96,66.71,66.95,111269.0,57.3876,57.5595,57.3446,57.5509,111269.0
2018-07-23 12:30:00,66.95,67.11,66.88,67.11,92097.0,57.5509,57.6885,57.4908,57.6885,92097.0
2018-07-23 13:00:00,67.11,67.16,67.06,67.08,89363.0,57.6885,57.7315,57.6455,57.6627,89363.0
2018-07-23 13:30:00,67.08,67.39,67.07,67.18,162773.0,57.6627,57.9292,57.6541,57.7487,162773.0
2018-07-23 14:00:00,67.18,67.29,67.13,67.19,113321.0,57.7487,57.8432,57.7057,57.7573,113321.0
2018-07-23 14:30:00,67.19,67.19,67.01,67.08,81309.0,57.7573,57.7573,57.6025,57.6627,81309.0
2018-07-23 15:00:00,67.07,67.07,66.82,66.82,121101.0,57.6541,57.6541,57.4392,57.4392,121101.0
2018-07-23 15:30:00,66.82,66.91,66.71,66.72,355540.0,57.4392,57.5166,57.3446,57.3532,355540.0
2018-07-24 09:30:00,68.38,68.68,68.02,68.16,637874.0,58.7802,59.0381,58.4707,58.5911,637874.0
2018-07-24 10:00:00,68.16,68.67,68.09,68.51,699073.0,58.5911,59.0295,58.5309,58.8919,699073.0
2018-07-24 10:30:00,68.52,68.84,68.51,68.65,274707.0,58.9005,59.1756,58.8919,59.0123,274707.0
2018-07-24 11:00:00,68.67,68.69,68.39,68.48,269725.0,59.0295,59.0467,58.7888,58.8662,269725.0
2018-07-24 11:30:00,68.48,68.51,68.29,68.39,224864.0,58.8662,58.8919,58.7028,58.7888,224864.0
2018-07-24 12:00:00,68.4,68.49,68.25,68.35,264134.0,58.7974,58.8747,58.6684,58.7544,264134.0
2018-07-24 12:30:00,68.33,68.33,67.43,67.92,237555.0,58.7372,58.7372,57.9636,58.3848,237555.0
2018-07-24 13:00:00,67.92,68.06,67.89,67.96,124924.0,58.3848,58.5051,58.359,58.4192,124924.0
2018-07-24 13:30:00,67.97,68.08,67.81,67.97,82636.0,58.4278,58.5223,58.2902,58.4278,82636.0
2018-07-24 14:00:00,67.97,67.99,67.69,67.8,113912.0,58.4278,58.4449,58.1871,58.2816,113912.0
2018-07-24 14:30:00,67.79,67.95,67.66,67.72,127751.0,58.273,58.4106,58.1613,58.2128,127751.0
2018-07-24 15:00:00,67.7,67.82,67.63,67.8,131802.0,58.1957,58.2988,58.1355,58.2816,131802.0
2018-07-24 15:30:00,67.8,67.82,67.7,67.82,370952.0,58.2816,58.2988,58.1957,58.2988,370952.0
2018-07-25 09:30:00,67.82,68.05,67.6,67.79,187008.0,58.2988,58.4965,58.1097,58.273,187008.0
2018-07-25 10:00:00,67.79,67.97,67.53,67.97,210372.0,58.273,58.4278,58.0495,58.4278,210372.0
2018-07-25 10:30:00,67.97,68.1,67.83,67.91,206270.0,58.4278,58.5395,58.3074,58.3762,206270.0
2018-07-25 11:00:00,67.91,68.03,67.64,67.9,254227.0,58.3762,58.4793,58.1441,58.3676,254227.0
2018-07-25 11:30:00,67.92,68.09,67.84,67.98,143529.0,58.3848,58.5309,58.316,58.4363,143529.0
2018-07-25 12:00:00,67.97,68.02,67.79,67.95,123905.0,58.4278,58.4707,58.273,58.4106,123905.0
2018-07-25 12:30:00,67.94,68.0,67.9,67.92,91578.0,58.402,58.4535,58.3676,58.3848,91578.0
2018-07-25 13:00:00,67.92,67.97,67.43,67.44,131426.0,58.3848,58.4278,57.9636,57.9722,131426.0
2018-07-25 13:30:00,67.44,67.6,67.26,67.3,140744.0,57.9722,58.1097,57.8174,57.8518,140744.0
2018-07-25 14:00:00,67.3,67.68,67.3,67.44,146810.0,57.8518,58.1785,57.8518,57.9722,146810.0
2018-07-25 14:30:00,67.44,67.63,67.44,67.58,135487.0,57.9722,58.1355,57.9722,58.0925,135487.0
2018-07-25 15:00:00,67.58,67.62,67.47,67.53,126764.0,58.0925,58.1269,57.9979,58.0495,126764.0
2018-07-25 15:30:00,67.53,68.08,67.46,67.99,561463.0,58.0495,58.5223,57.9894,58.4449,561463.0
2018-07-26 09:30:00,67.5,67.5,66.37,67.0,340971.0,58.0237,58.0237,57.0524,57.5939,340971.0
2018-07-26 10:00:00,66.98,67.14,66.42,66.47,220049.0,57.5767,57.7143,57.0954,57.1383,220049.0
2018-07-26 10:30:00,66.48,67.16,66.43,67.1,315525.0,57.1469,57.7315,57.104,57.6799,315525.0
2018-07-26 11:00:00,67.1,67.46,67.08,67.39,153187.0,57.6799,57.9894,57.6627,57.9292,153187.0
2018-07-26 11:30:00,67.4,67.45,67.2,67.36,147137.0,57.9378,57.9808,57.7659,57.9034,147137.0
2018-07-26 12:00:00,67.36,67.5,67.25,67.39,128512.0,57.9034,58.0237,57.8088,57.9292,128512.0
2018-07-26 12:30:00,67.41,67.42,67.24,67.28,110011.0,57.9464,57.955,57.8002,57.8346,110011.0
2018-07-26 13:00:00,67.29,67.5,67.25,67.45,81453.0,57.8432,58.0237,57.8088,57.9808,81453.0
2018-07-26 13:30:00,67.45,67.49,67.27,67.3,84081.0,57.9808,58.0151,57.826,57.8518,84081.0
2018-07-26 14:00:00,67.29,67.64,67.28,67.6,66203.0,57.8432,58.1441,57.8346,58.1097,66203.0
2018-07-26 14:30:00,67.6,67.7,67.48,67.49,98558.0,58.1097,58.1957,58.0065,58.0151,98558.0
2018-07-26 15:00:00,67.49,67.5,67.29,67.37,113531.0,58.0151,58.0237,57.8432,57.912,113531.0
2018-07-26 15:30:00,67.38,67.65,67.37,67.57,368930.0,57.9206,58.1527,57.912,58.0839,368930.0
2018-07-27 09:30:00,67.81,68.05,67.61,67.83,139750.0,58.2902,58.4965,58.1183,58.3074,139750.0
2018-07-27 10:00:00,67.87,68.04,67.62,67.86,111797.0,58.3418,58.4879,58.1269,58.3332,111797.0
2018-07-27 10:30:00,67.82,67.98,67.79,67.96,95355.0,58.2988,58.4363,58.273,58.4192,95355.0
2018-07-27 11:00:00,67.96,67.98,67.77,67.81,106556.0,58.4192,58.4363,58.2558,58.2902,106556.0
2018-07-27 11:30:00,67.81,67.96,67.76,67.83,93510.0,58.2902,58.4192,58.2472,58.3074,93510.0
2018-07-27 12:00:00,67.83,67.95,67.76,67.89,70426.0,58.3074,58.4106,58.2472,58.359,70426.0
2018-07-27 12:30:00,67.89,67.89,67.6,67.61,64443.0,58.359,58.359,58.1097,58.1183,64443.0
2018-07-27 13:00:00,67.61,67.76,67.49,67.75,65218.0,58.1183,58.2472,58.0151,58.2386,65218.0
2018-07-27 13:30:00,67.74,67.79,67.57,67.72,103815.0,58.23,58.273,58.0839,58.2128,103815.0
2018-07-27 14:00:00,67.71,67.75,67.47,67.49,76722.0,58.2043,58.2386,57.9979,58.0151,76722.0
2018-07-27 14:30:00,67.49,67.59,67.34,67.37,71210.0,58.0151,58.1011,57.8862,57.912,71210.0
2018-07-27 15:00:00,67.39,67.62,67.39,67.6,66341.0,57.9292,58.1269,57.9292,58.1097,66341.0
2018-07-27 15:30:00,67.6,67.73,67.58,67.62,205398.0,58.1097,58.2214,58.0925,58.1269,205398.0
2018-07-30 09:30:00,67.89,68.06,67.66,67.7,337060.0,58.359,58.5051,58.1613,58.1957,337060.0
2018-07-30 10:00:00,67.7,67.7,67.3,67.42,307373.0,58.1957,58.1957,57.8518,57.955,307373.0
2018-07-30 10:30:00,67.46,67.65,67.29,67.5,210643.0,57.9894,58.1527,57.8432,58.0237,210643.0
2018-07-30 11:00:00,67.49,67.67,67.47,67.54,111458.0,58.0151,58.1699,57.9979,58.0581,111458.0
2018-07-30 11:30:00,67.54,67.73,67.43,67.65,176463.0,58.0581,58.2214,57.9636,58.1527,176463.0
2018-07-30 12:00:00,67.65,67.71,67.47,67.55,64295.0,58.1527,58.2043,57.9979,58.0667,64295.0
2018-07-30 12:30:00,67.55,67.81,67.49,67.77,156250.0,58.0667,58.2902,58.0151,58.2558,156250.0
2018-07-30 13:00:00,67.76,67.81,67.71,67.76,77827.0,58.2472,58.2902,58.2043,58.2472,77827.0
2018-07-30 13:30:00,67.76,67.89,67.69,67.81,97626.0,58.2472,58.359,58.1871,58.2902,97626.0
2018-07-30 14:00:00,67.8,67.87,67.75,67.81,136803.0,58.2816,58.3418,58.2386,58.2902,136803.0
2018-07-30 14:30:00,67.81,67.82,67.42,67.45,82145.0,58.2902,58.2988,57.955,57.9808,82145.0
2018-07-30 15:00:00,67.45,67.53,67.28,67.28,107103.0,57.9808,58.0495,57.8346,57.8346,107103.0
2018-07-30 15:30:00,67.28,67.39,67.08,67.21,296579.0,57.8346,57.9292,57.6627,57.7744,296579.0
2018-07-31 09:30:00,67.21,67.27,66.53,66.55,171574.0,57.7744,57.826,57.1899,57.2071,171574.0
2018-07-31 10:00:00,66.55,66.8,66.3,66.51,204385.0,57.2071,57.422,56.9922,57.1727,204385.0
2018-07-31 10:30:00,66.52,67.05,66.49,66.95,155644.0,57.1813,57.6369,57.1555,57.5509,155644.0
2018-07-31 11:00:00,66.95,67.31,66.95,67.31,141816.0,57.5509,57.8604,57.5509,57.8604,141816.0
2018-07-31 11:30:00,67.31,67.67,67.25,67.45,110136.0,57.8604,58.1699,57.8088,57.9808,110136.0
2018-07-31 12:00:00,67.46,67.76,67.39,67.48,167334.0,57.9894,58.2472,57.9292,58.0065,167334.0
2018-07-31 12:30:00,67.48,67.64,67.45,67.58,109285.0,58.0065,58.1441,57.9808,58.0925,109285.0
2018-07-31 13:00:00,67.58,67.7,67.47,67.59,96721.0,58.0925,58.1957,57.9979,58.1011,96721.0
2018-07-31 13:30:00,67.59,67.59,67.09,67.12,147472.0,58.1011,58.1011,57.6713,57.6971,147472.0
2018-07-31 14:00:00,67.13,67.29,67.06,67.1,189480.0,57.7057,57.8432,57.6455,57.6799,189480.0
2018-07-31 14:30:00,67.09,67.23,67.07,67.14,77792.0,57.6713,57.7916,57.6541,57.7143,77792.0
2018-07-31 15:00:00,67.14,67.14,66.96,67.01,120031.0,57.7143,57.7143,57.5595,57.6025,120031.0
2018-07-31 15:30:00,67.01,67.09,66.79,66.91,387860.0,57.6025,57.6713,57.4134,57.5166,387860.0
2018-08-01 09:30:00,66.86,67.39,66.54,66.77,221048.0,57.4736,57.9292,57.1985,57.3962,221048.0
2018-08-01 10:00:00,66.74,66.97,66.48,66.82,354759.0,57.3704,57.5681,57.1469,57.4392,354759.0
2018-08-01 10:30:00,66.82,67.06,66.62,66.63,157806.0,57.4392,57.6455,57.2673,57.2759,157806.0
2018-08-01 11:00:00,66.61,66.69,66.35,66.37,173213.0,57.2587,57.3274,57.0352,57.0524,173213.0
2018-08-01 11:30:00,66.37,66.45,66.08,66.16,153199.0,57.0524,57.1211,56.8031,56.8719,153199.0
2018-08-01 12:00:00,66.16,66.16,65.78,65.92,146269.0,56.8719,56.8719,56.5452,56.6655,146269.0
2018-08-01 12:30:00,65.9,66.0,65.76,65.76,143432.0,56.6484,56.7343,56.528,56.528,143432.0
2018-08-01 13:00:00,65.76,65.86,65.58,65.68,247522.0,56.528,56.614,56.3733,56.4592,247522.0
2018-08-01 13:30:00,65.68,65.86,65.56,65.61,125638.0,56.4592,56.614,56.3561,56.3991,125638.0
2018-08-01 14:00:00,65.61,65.72,65.45,65.69,155286.0,56.3991,56.4936,56.2615,56.4678,155286.0
2018-08-01 14:30:00,65.69,65.7,65.54,65.61,76160.0,56.4678,56.4764,56.3389,56.3991,76160.0
2018-08-01 15:00:00,65.62,65.71,65.6,65.62,139925.0,56.4077,56.485,56.3905,56.4077,139925.0
2018-08-01 15:30:00,65.63,65.87,65.6,65.69,397536.0,56.4163,56.6226,56.3905,56.4678,397536.0
2018-08-02 09:30:00,64.85,65.03,64.33,64.89,182230.0,55.7458,55.9005,55.2988,55.7802,182230.0
2018-08-02 10:00:00,64.91,65.21,64.7,65.2,128190.0,55.7973,56.0552,55.6168,56.0466,128190.0
2018-08-02 10:30:00,65.19,65.32,64.74,64.84,158753.0,56.038,56.1498,55.6512,55.7372,158753.0
2018-08-02 11:00:00,64.84,64.9,64.36,64.43,237431.0,55.7372,55.7887,55.3246,55.3847,237431.0
2018-08-02 11:30:00,64.42,64.57,64.21,64.33,253607.0,55.3761,55.5051,55.1956,55.2988,253607.0
2018-08-02 12:00:00,64.33,64.67,64.31,64.61,146591.0,55.2988,55.591,55.2816,55.5395,146591.0
2018-08-02 12:30:00,64.61,64.69,64.48,64.49,216893.0,55.5395,55.6082,55.4277,55.4363,216893.0
2018-08-02 13:00:00,64.5,64.57,64.39,64.5,141051.0,55.4449,55.5051,55.3503,55.4449,141051.0
2018-08-02 13:30:00,64.51,64.79,64.51,64.76,84026.0,55.4535,55.6942,55.4535,55.6684,84026.0
2018-08-02 14:00:00,64.75,64.84,64.62,64.67,80900.0,55.6598,55.7372,55.5481,55.591,80900.0
2018-08-02 14:30:00,64.67,64.78,64.48,64.58,255520.0,55.591,55.6856,55.4277,55.5137,255520.0
2018-08-02 15:00:00,64.57,64.57,64.3,64.4,146696.0,55.5051,55.5051,55.273,55.3589,146696.0
2018-08-02 15:30:00,64.4,64.66,64.39,64.54,365617.0,55.3589,55.5824,55.3503,55.4793,365617.0
2018-08-03 09:30:00,64.72,65.06,64.65,64.88,67188.0,55.634,55.9263,55.5738,55.7716,67188.0
2018-08-03 10:00:00,64.87,64.89,64.61,64.8,53124.0,55.763,55.7802,55.5395,55.7028,53124.0
2018-08-03 10:30:00,64.76,65.08,64.75,64.79,98644.0,55.6684,55.9435,55.6598,55.6942,98644.0
2018-08-03 11:00:00,64.78,64.78,64.6,64.6,65562.0,55.6856,55.6856,55.5309,55.5309,65562.0
2018-08-03 11:30:00,64.59,64.73,64.23,64.3,95540.0,55.5223,55.6426,55.2128,55.273,95540.0
2018-08-03 12:00:00,64.31,64.45,64.2,64.26,75184.0,55.2816,55.4019,55.187,55.2386,75184.0
2018-08-03 12:30:00,64.28,64.35,64.15,64.3,67722.0,55.2558,55.316,55.144,55.273,67722.0
2018-08-03 13:00:00,64.3,64.35,64.24,64.28,35653.0,55.273,55.316,55.2214,55.2558,35653.0
2018-08-03 13:30:00,64.29,64.37,64.24,64.36,34024.0,55.2644,55.3332,55.2214,55.3246,34024.0
2018-08-03 14:00:00,64.36,64.43,64.23,64.27,62335.0,55.3246,55.3847,55.2128,55.2472,62335.0
2018-08-03 14:30:00,64.28,64.39,64.28,64.35,46034.0,55.2558,55.3503,55.2558,55.316,46034.0
2018-08-03 15:00:00,64.36,64.41,64.3,64.41,104642.0,55.3246,55.3675,55.273,55.3675,104642.0
2018-08-03 15:30:00,64.4,64.52,64.38,64.47,245142.0,55.3589,55.4621,55.3417,55.4191,245142.0
2018-08-06 09:30:00,64.26,64.54,63.8,63.81,103515.0,55.2386,55.4793,54.8432,54.8518,103515.0
2018-08-06 10:00:00,63.82,64.14,63.82,64.12,139204.0,54.8604,55.1354,54.8604,55.1183,139204.0
2018-08-06 10:30:00,64.12,64.39,64.09,64.14,298101.0,55.1183,55.3503,55.0925,55.1354,298101.0
2018-08-06 11:00:00,64.13,64.17,63.91,63.97,79263.0,55.1268,55.1612,54.9377,54.9893,79263.0
2018-08-06 11:30:00,63.98,63.99,63.87,63.94,80438.0,54.9979,55.0065,54.9033,54.9635,80438.0
2018-08-06 12:00:00,63.94,64.03,63.77,63.88,310497.0,54.9635,55.0409,54.8174,54.9119,310497.0
2018-08-06 12:30:00,63.89,63.95,63.79,63.85,93038.0,54.9205,54.9721,54.8346,54.8862,93038.0
2018-08-06 13:00:00,63.85,64.03,63.83,63.84,54476.0,54.8862,55.0409,54.869,54.8776,54476.0
2018-08-06 13:30:00,63.84,63.91,63.82,63.88,59119.0,54.8776,54.9377,54.8604,54.9119,59119.0
2018-08-06 14:00:00,63.88,63.93,63.81,63.9,164508.0,54.9119,54.9549,54.8518,54.9291,164508.0
2018-08-06 14:30:00,63.89,63.98,63.89,63.94,111381.0,54.9205,54.9979,54.9205,54.9635,111381.0
2018-08-06 15:00:00,63.94,64.03,63.9,63.99,100334.0,54.9635,55.0409,54.9291,55.0065,100334.0
2018-08-06 15:30:00,63.99,64.05,63.93,64.0,271402.0,55.0065,55.0581,54.9549,55.0151,271402.0
2018-08-07 09:30:00,64.82,65.21,64.46,65.12,189070.0,55.72,56.0552,55.4105,55.9779,189070.0
2018-08-07 10:00:00,65.12,65.35,64.97,65.0,129232.0,55.9779,56.1756,55.8489,55.8747,129232.0
2018-08-07 10:30:00,65.01,65.15,64.86,64.97,73412.0,55.8833,56.0036,55.7544,55.8489,73412.0
2018-08-07 11:00:00,65.0,65.04,64.84,64.88,67609.0,55.8747,55.9091,55.7372,55.7716,67609.0
2018-08-07 11:30:00,64.88,64.91,64.8,64.81,53102.0,55.7716,55.7973,55.7028,55.7114,53102.0
2018-08-07 12:00:00,64.81,64.85,64.76,64.82,28864.0,55.7114,55.7458,55.6684,55.72,28864.0
2018-08-07 12:30:00,64.8,64.91,64.74,64.82,39253.0,55.7028,55.7973,55.6512,55.72,39253.0
2018-08-07 13:00:00,64.82,64.82,64.65,64.68,41876.0,55.72,55.72,55.5738,55.5996,41876.0
2018-08-07 13:30:00,64.68,64.69,64.58,64.61,55790.0,55.5996,55.6082,55.5137,55.5395,55790.0
2018-08-07 14:00:00,64.64,64.66,64.58,64.63,42165.0,55.5652,55.5824,55.5137,55.5567,42165.0
2018-08-07 14:30:00,64.62,64.68,64.58,64.66,35400.0,55.5481,55.5996,55.5137,55.5824,35400.0
2018-08-07 15:00:00,64.64,64.65,64.51,64.51,57826.0,55.5652,55.5738,55.4535,55.4535,57826.0
2018-08-07 15:30:00,64.52,64.56,64.46,64.54,203298.0,55.4621,55.4965,55.4105,55.4793,203298.0
2018-08-08 09:30:00,64.68,64.96,64.23,64.42,98647.0,55.5996,55.8403,55.2128,55.3761,98647.0
2018-08-08 10:00:00,64.4,64.42,64.15,64.25,125617.0,55.3589,55.3761,55.144,55.23,125617.0
2018-08-08 10:30:00,64.22,64.27,64.12,64.21,69129.0,55.2042,55.2472,55.1183,55.1956,69129.0
2018-08-08 11:00:00,64.25,64.46,64.23,64.34,48307.0,55.23,55.4105,55.2128,55.3074,48307.0
2018-08-08 11:30:00,64.34,64.44,64.26,64.27,63737.0,55.3074,55.3933,55.2386,55.2472,63737.0
2018-08-08 12:00:00,64.26,64.28,64.17,64.21,51283.0,55.2386,55.2558,55.1612,55.1956,51283.0
2018-08-08 12:30:00,64.22,64.3,64.19,64.29,43309.0,55.2042,55.273,55.1784,55.2644,43309.0
2018-08-08 13:00:00,64.28,64.57,64.27,64.54,40058.0,55.2558,55.5051,55.2472,55.4793,40058.0
2018-08-08 13:30:00,64.55,64.78,64.51,64.75,51458.0,55.4879,55.6856,55.4535,55.6598,51458.0
2018-08-08 14:00:00,64.74,64.79,64.58,64.64,32579.0,55.6512,55.6942,55.5137,55.5652,32579.0
2018-08-08 14:30:00,64.65,64.7,64.53,64.63,52097.0,55.5738,55.6168,55.4707,55.5567,52097.0
2018-08-08 15:00:00,64.64,64.68,64.6,64.62,33716.0,55.5652,55.5996,55.5309,55.5481,33716.0
2018-08-08 15:30:00,64.62,64.65,64.41,64.43,136711.0,55.5481,55.5738,55.3675,55.3847,136711.0
2018-08-09 09:30:00,64.42,64.61,64.0,64.24,90959.0,55.3761,55.5395,55.0151,55.2214,90959.0
2018-08-09 10:00:00,64.23,64.55,64.19,64.27,71059.0,55.2128,55.4879,55.1784,55.2472,71059.0
2018-08-09 10:30:00,64.28,64.48,64.25,64.43,100844.0,55.2558,55.4277,55.23,55.3847,100844.0
2018-08-09 11:00:00,64.45,64.51,64.2,64.4,67198.0,55.4019,55.4535,55.187,55.3589,67198.0
2018-08-09 11:30:00,64.41,64.44,64.14,64.19,45930.0,55.3675,55.3933,55.1354,55.1784,45930.0
2018-08-09 12:00:00,64.19,64.31,64.16,64.29,49575.0,55.1784,55.2816,55.1526,55.2644,49575.0
2018-08-09 12:30:00,64.28,64.34,64.21,64.23,47446.0,55.2558,55.3074,55.1956,55.2128,47446.0
2018-08-09 13:00:00,64.24,64.3,64.13,64.17,84532.0,55.2214,55.273,55.1268,55.1612,84532.0
2018-08-09 13:30:00,64.17,64.22,64.02,64.02,127112.0,55.1612,55.2042,55.0323,55.0323,127112.0
2018-08-09 14:00:00,64.02,64.02,63.71,63.81,271824.0,55.0323,55.0323,54.7658,54.8518,271824.0
2018-08-09 14:30:00,63.82,63.86,63.73,63.78,142412.0,54.8604,54.8948,54.783,54.826,142412.0
2018-08-09 15:00:00,63.78,63.83,63.47,63.61,183153.0,54.826,54.869,54.5595,54.6798,183153.0
2018-08-09 15:30:00,63.6,63.6,63.36,63.42,416366.0,54.6713,54.6713,54.4649,54.5165,416366.0
2018-08-10 09:30:00,62.89,63.0,62.56,62.7,171538.0,54.0609,54.1555,53.7773,53.8976,171538.0
2018-08-10 10:00:00,62.69,63.21,62.6,63.07,202492.0,53.889,54.336,53.8116,54.2157,202492.0
2018-08-10 10:30:00,63.08,63.93,63.06,63.84,406119.0,54.2243,54.9549,54.2071,54.8776,406119.0
2018-08-10 11:00:00,63.83,63.91,63.51,63.75,103190.0,54.869,54.9377,54.5939,54.8002,103190.0
2018-08-10 11:30:00,63.76,63.91,63.6,63.62,411930.0,54.8088,54.9377,54.6713,54.6884,411930.0
2018-08-10 12:00:00,63.63,63.64,63.36,63.39,94380.0,54.697,54.7056,54.4649,54.4907,94380.0
2018-08-10 12:30:00,63.39,63.43,63.27,63.32,68511.0,54.4907,54.5251,54.3876,54.4306,68511.0
2018-08-10 13:00:00,63.33,63.4,63.25,63.35,58722.0,54.4392,54.4993,54.3704,54.4563,58722.0
2018-08-10 13:30:00,63.35,63.37,63.15,63.23,138781.0,54.4563,54.4735,54.2844,54.3532,138781.0
2018-08-10 14:00:00,63.23,63.33,63.19,63.19,117389.0,54.3532,54.4392,54.3188,54.3188,117389.0
2018-08-10 14:30:00,63.18,63.41,63.17,63.35,145391.0,54.3102,54.5079,54.3016,54.4563,145391.0
2018-08-10 15:00:00,63.34,63.6,63.29,63.54,129161.0,54.4478,54.6713,54.4048,54.6197,129161.0
2018-08-10 15:30:00,63.54,63.55,63.41,63.44,289571.0,54.6197,54.6283,54.5079,54.5337,289571.0
2018-08-13 09:30:00,63.72,63.72,63.32,63.39,280877.0,54.7744,54.7744,54.4306,54.4907,280877.0
2018-08-13 10:00:00,63.38,64.18,63.36,64.12,277775.0,54.4821,55.1698,54.4649,55.1183,277775.0
2018-08-13 10:30:00,64.1,64.14,63.72,63.79,71044.0,55.1011,55.1354,54.7744,54.8346,71044.0
2018-08-13 11:00:00,63.8,63.8,63.62,63.69,52289.0,54.8432,54.8432,54.6884,54.7486,52289.0
2018-08-13 11:30:00,63.67,63.74,63.5,63.51,48663.0,54.7314,54.7916,54.5853,54.5939,48663.0
2018-08-13 12:00:00,63.5,63.53,63.19,63.25,133429.0,54.5853,54.6111,54.3188,54.3704,133429.0
2018-08-13 12:30:00,63.26,63.29,63.15,63.18,50698.0,54.379,54.4048,54.2844,54.3102,50698.0
2018-08-13 13:00:00,63.18,63.32,63.09,63.28,72879.0,54.3102,54.4306,54.2329,54.3962,72879.0
2018-08-13 13:30:00,63.28,63.35,63.24,63.28,45672.0,54.3962,54.4563,54.3618,54.3962,45672.0
2018-08-13 14:00:00,63.3,63.53,63.29,63.48,86572.0,54.4134,54.6111,54.4048,54.5681,86572.0
2018-08-13 14:30:00,63.5,63.52,63.35,63.41,117737.0,54.5853,54.6025,54.4563,54.5079,117737.0
2018-08-13 15:00:00,63.41,63.47,63.31,63.33,147497.0,54.5079,54.5595,54.422,54.4392,147497.0
2018-08-13 15:30:00,63.34,63.38,63.09,63.14,322065.0,54.4478,54.4821,54.2329,54.2758,322065.0
2018-08-14 09:30:00,63.33,63.65,63.24,63.49,61799.0,54.4392,54.7142,54.3618,54.5767,61799.0
2018-08-14 10:00:00,63.49,63.63,63.37,63.57,35330.0,54.5767,54.697,54.4735,54.6455,35330.0
2018-08-14 10:30:00,63.58,63.71,63.44,63.6,60052.0,54.6541,54.7658,54.5337,54.6713,60052.0
2018-08-14 11:00:00,63.61,63.61,63.4,63.43,34085.0,54.6798,54.6798,54.4993,54.5251,34085.0
2018-08-14 11:30:00,63.45,63.55,63.41,63.46,58458.0,54.5423,54.6283,54.5079,54.5509,58458.0
2018-08-14 12:00:00,63.47,63.61,63.47,63.56,50249.0,54.5595,54.6798,54.5595,54.6369,50249.0
2018-08-14 12:30:00,63.57,63.62,63.37,63.42,56289.0,54.6455,54.6884,54.4735,54.5165,56289.0
2018-08-14 13:00:00,63.42,63.51,63.41,63.45,79893.0,54.5165,54.5939,54.5079,54.5423,79893.0
2018-08-14 13:30:00,63.45,63.56,63.42,63.55,51813.0,54.5423,54.6369,54.5165,54.6283,51813.0
2018-08-14 14:00:00,63.55,63.58,63.46,63.53,43314.0,54.6283,54.6541,54.5509,54.6111,43314.0
2018-08-14 14:30:00,63.52,63.69,63.48,63.64,84514.0,54.6025,54.7486,54.5681,54.7056,84514.0
2018-08-14 15:00:00,63.65,63.68,63.53,63.57,73146.0,54.7142,54.74,54.6111,54.6455,73146.0
2018-08-14 15:30:00,63.57,63.6,63.53,63.56,174363.0,54.6455,54.6713,54.6111,54.6369,174363.0
2018-08-15 09:30:00,62.63,62.69,62.14,62.14,187927.0,53.8374,53.889,53.4162,53.4162,187927.0
2018-08-15 10:00:00,62.14,62.18,61.54,61.59,263260.0,53.4162,53.4506,52.9005,52.9434,263260.0
2018-08-15 10:30:00,61.6,61.6,61.01,61.04,164556.0,52.952,52.952,52.4449,52.4706,164556.0
2018-08-15 11:00:00,61.03,61.52,61.0,61.47,301003.0,52.4621,52.8833,52.4363,52.8403,301003.0
2018-08-15 11:30:00,61.49,61.55,61.25,61.25,130890.0,52.8575,52.9091,52.6512,52.6512,130890.0
2018-08-15 12:00:00,61.25,61.4,61.18,61.39,115564.0,52.6512,52.7801,52.591,52.7715,115564.0
2018-08-15 12:30:00,61.39,61.55,61.37,61.5,207167.0,52.7715,52.9091,52.7543,52.8661,207167.0
2018-08-15 13:00:00,61.5,61.51,61.27,61.36,226329.0,52.8661,52.8747,52.6684,52.7457,226329.0
2018-08-15 13:30:00,61.36,61.38,61.19,61.19,227064.0,52.7457,52.7629,52.5996,52.5996,227064.0
2018-08-15 14:00:00,61.19,61.26,61.0,61.02,173635.0,52.5996,52.6598,52.4363,52.4535,173635.0
2018-08-15 14:30:00,61.01,61.2,60.96,61.19,135222.0,52.4449,52.6082,52.4019,52.5996,135222.0
2018-08-15 15:00:00,61.19,61.22,61.08,61.15,332059.0,52.5996,52.6254,52.505,52.5652,332059.0
2018-08-15 15:30:00,61.15,61.28,61.04,61.11,679616.0,52.5652,52.677,52.4706,52.5308,679616.0
2018-08-16 09:30:00,61.48,61.88,61.26,61.86,569975.0,52.8489,53.1927,52.6598,53.1755,569975.0
2018-08-16 10:00:00,61.84,61.86,61.54,61.67,283515.0,53.1583,53.1755,52.9005,53.0122,283515.0
2018-08-16 10:30:00,61.69,61.78,61.56,61.62,161534.0,53.0294,53.1068,52.9176,52.9692,161534.0
2018-08-16 11:00:00,61.62,61.87,61.59,61.77,228908.0,52.9692,53.1841,52.9434,53.0982,228908.0
2018-08-16 11:30:00,61.78,61.78,61.63,61.71,341518.0,53.1068,53.1068,52.9778,53.0466,341518.0
2018-08-16 12:00:00,61.72,62.3,61.69,62.17,405303.0,53.0552,53.5538,53.0294,53.442,405303.0
2018-08-16 12:30:00,62.18,62.19,61.86,61.88,151412.0,53.4506,53.4592,53.1755,53.1927,151412.0
2018-08-16 13:00:00,61.89,61.91,61.71,61.73,142922.0,53.2013,53.2185,53.0466,53.0638,142922.0
2018-08-16 13:30:00,61.73,61.83,61.69,61.81,152201.0,53.0638,53.1497,53.0294,53.1325,152201.0
2018-08-16 14:00:00,61.8,61.9,61.78,61.8,235079.0,53.124,53.2099,53.1068,53.124,235079.0
2018-08-16 14:30:00,61.8,61.86,61.69,61.79,101186.0,53.124,53.1755,53.0294,53.1154,101186.0
2018-08-16 15:00:00,61.8,61.87,61.75,61.8,245410.0,53.124,53.1841,53.081,53.124,245410.0
2018-08-16 15:30:00,61.79,61.84,61.66,61.77,314877.0,53.1154,53.1583,53.0036,53.0982,314877.0
2018-08-17 09:30:00,61.68,61.68,60.93,61.5,238634.0,53.0208,53.0208,52.3761,52.8661,238634.0
2018-08-17 10:00:00,61.5,61.62,61.42,61.54,89631.0,52.8661,52.9692,52.7973,52.9005,89631.0
2018-08-17 10:30:00,61.55,61.86,61.54,61.81,72433.0,52.9091,53.1755,52.9005,53.1325,72433.0
2018-08-17 11:00:00,61.84,62.1,61.79,62.07,45618.0,53.1583,53.3818,53.1154,53.356,45618.0
2018-08-17 11:30:00,62.08,62.17,62.02,62.12,41037.0,53.3646,53.442,53.3131,53.399,41037.0
2018-08-17 12:00:00,62.1,62.2,62.03,62.15,78585.0,53.3818,53.4678,53.3217,53.4248,78585.0
2018-08-17 12:30:00,62.18,62.31,62.12,62.25,96314.0,53.4506,53.5624,53.399,53.5108,96314.0
2018-08-17 13:00:00,62.26,62.32,62.03,62.05,54589.0,53.5194,53.571,53.3217,53.3389,54589.0
2018-08-17 13:30:00,62.05,62.17,62.01,62.13,69152.0,53.3389,53.442,53.3045,53.4076,69152.0
2018-08-17 14:00:00,62.15,62.51,62.13,62.47,110879.0,53.4248,53.7343,53.4076,53.6999,110879.0
2018-08-17 14:30:00,62.5,62.6,62.4,62.5,182983.0,53.7257,53.8116,53.6397,53.7257,182983.0
2018-08-17 15:00:00,62.5,62.52,62.33,62.4,105425.0,53.7257,53.7429,53.5795,53.6397,105425.0
2018-08-17 15:30:00,62.39,62.46,62.31,62.38,344020.0,53.6311,53.6913,53.5624,53.6225,344020.0
2018-08-20 09:30:00,62.65,62.95,62.6,62.81,328872.0,53.8546,54.1125,53.8116,53.9922,328872.0
2018-08-20 10:00:00,62.8,63.0,62.68,63.0,336021.0,53.9836,54.1555,53.8804,54.1555,336021.0
2018-08-20 10:30:00,62.99,62.99,62.79,62.86,48636.0,54.1469,54.1469,53.975,54.0351,48636.0
2018-08-20 11:00:00,62.86,63.06,62.81,62.81,159649.0,54.0351,54.2071,53.9922,53.9922,159649.0
2018-08-20 11:30:00,62.82,62.85,62.64,62.75,161446.0,54.0008,54.0265,53.846,53.9406,161446.0
2018-08-20 12:00:00,62.75,62.78,62.7,62.72,70498.0,53.9406,53.9664,53.8976,53.9148,70498.0
2018-08-20 12:30:00,62.72,62.75,62.57,62.63,66271.0,53.9148,53.9406,53.7859,53.8374,66271.0
2018-08-20 13:00:00,62.63,62.66,62.49,62.56,197340.0,53.8374,53.8632,53.7171,53.7773,197340.0
2018-08-20 13:30:00,62.57,62.6,62.39,62.46,153348.0,53.7859,53.8116,53.6311,53.6913,153348.0
2018-08-20 14:00:00,62.47,62.48,62.41,62.45,96951.0,53.6999,53.7085,53.6483,53.6827,96951.0
2018-08-20 14:30:00,62.46,62.63,62.45,62.55,113702.0,53.6913,53.8374,53.6827,53.7687,113702.0
2018-08-20 15:00:00,62.55,62.65,62.49,62.54,225897.0,53.7687,53.8546,53.7171,53.7601,225897.0
2018-08-20 15:30:00,62.53,62.62,62.48,62.54,339198.0,53.7515,53.8288,53.7085,53.7601,339198.0
2018-08-21 09:30:00,62.69,63.7,62.69,63.64,108605.0,53.889,54.7572,53.889,54.7056,108605.0
2018-08-21 10:00:00,63.64,63.69,63.45,63.46,103948.0,54.7056,54.7486,54.5423,54.5509,103948.0
2018-08-21 10:30:00,63.47,63.69,63.44,63.58,113891.0,54.5595,54.7486,54.5337,54.6541,113891.0
2018-08-21 11:00:00,63.58,63.73,63.57,63.66,64264.0,54.6541,54.783,54.6455,54.7228,64264.0
2018-08-21 11:30:00,63.64,63.98,63.64,63.95,94583.0,54.7056,54.9979,54.7056,54.9721,94583.0
2018-08-21 12:00:00,63.95,63.99,63.88,63.94,106445.0,54.9721,55.0065,54.9119,54.9635,106445.0
2018-08-21 12:30:00,63.93,64.1,63.91,64.0,189627.0,54.9549,55.1011,54.9377,55.0151,189627.0
2018-08-21 13:00:00,64.0,64.19,63.97,64.17,149208.0,55.0151,55.1784,54.9893,55.1612,149208.0
2018-08-21 13:30:00,64.18,64.26,63.99,64.13,133744.0,55.1698,55.2386,55.0065,55.1268,133744.0
2018-08-21 14:00:00,64.14,64.23,64.08,64.16,119866.0,55.1354,55.2128,55.0839,55.1526,119866.0
2018-08-21 14:30:00,64.15,64.15,64.0,64.04,88143.0,55.144,55.144,55.0151,55.0495,88143.0
2018-08-21 15:00:00,64.04,64.08,63.94,64.02,128141.0,55.0495,55.0839,54.9635,55.0323,128141.0
2018-08-21 15:30:00,64.03,64.03,63.73,63.79,252492.0,55.0409,55.0409,54.783,54.8346,252492.0
2018-08-22 09:30:00,63.95,64.23,63.63,63.81,66647.0,54.9721,55.2128,54.697,54.8518,66647.0
2018-08-22 10:00:00,63.84,64.08,63.8,63.99,76776.0,54.8776,55.0839,54.8432,55.0065,76776.0
2018-08-22 10:30:00,63.98,64.01,63.86,63.97,97944.0,54.9979,55.0237,54.8948,54.9893,97944.0
2018-08-22 11:00:00,63.96,64.07,63.92,64.0,69142.0,54.9807,55.0753,54.9463,55.0151,69142.0
2018-08-22 11:30:00,63.99,63.99,63.84,63.92,72695.0,55.0065,55.0065,54.8776,54.9463,72695.0
2018-08-22 12:00:00,63.92,63.97,63.76,63.77,57470.0,54.9463,54.9893,54.8088,54.8174,57470.0
2018-08-22 12:30:00,63.77,63.82,63.68,63.74,66692.0,54.8174,54.8604,54.74,54.7916,66692.0
2018-08-22 13:00:00,63.74,63.77,63.59,63.7,87237.0,54.7916,54.8174,54.6627,54.7572,87237.0
2018-08-22 13:30:00,63.69,63.8,63.68,63.74,66206.0,54.7486,54.8432,54.74,54.7916,66206.0
2018-08-22 14:00:00,63.74,63.88,63.59,63.67,73657.0,54.7916,54.9119,54.6627,54.7314,73657.0
2018-08-22 14:30:00,63.68,63.79,63.64,63.78,52519.0,54.74,54.8346,54.7056,54.826,52519.0
2018-08-22 15:00:00,63.78,63.81,63.72,63.79,69745.0,54.826,54.8518,54.7744,54.8346,69745.0
2018-08-22 15:30:00,63.79,63.85,63.74,63.78,226155.0,54.8346,54.8862,54.7916,54.826,226155.0
2018-08-23 09:30:00,63.49,63.49,62.86,62.89,88152.0,54.5767,54.5767,54.0351,54.0609,88152.0
2018-08-23 10:00:00,62.9,63.03,62.84,62.94,134206.0,54.0695,54.1813,54.0179,54.1039,134206.0
2018-08-23 10:30:00,62.94,63.0,62.54,62.61,192318.0,54.1039,54.1555,53.7601,53.8202,192318.0
2018-08-23 11:00:00,62.62,62.64,62.23,62.36,151541.0,53.8288,53.846,53.4936,53.6053,151541.0
2018-08-23 11:30:00,62.36,62.42,62.2,62.31,80577.0,53.6053,53.6569,53.4678,53.5624,80577.0
2018-08-23 12:00:00,62.31,62.44,62.29,62.4,100731.0,53.5624,53.6741,53.5452,53.6397,100731.0
2018-08-23 12:30:00,62.39,62.39,62.17,62.23,88552.0,53.6311,53.6311,53.442,53.4936,88552.0
2018-08-23 13:00:00,62.24,62.25,62.01,62.05,73179.0,53.5022,53.5108,53.3045,53.3389,73179.0
2018-08-23 13:30:00,62.07,62.17,62.06,62.08,72133.0,53.356,53.442,53.3475,53.3646,72133.0
2018-08-23 14:00:00,62.08,62.19,62.07,62.09,69191.0,53.3646,53.4592,53.356,53.3732,69191.0
2018-08-23 14:30:00,62.09,62.11,61.98,62.03,62389.0,53.3732,53.3904,53.2787,53.3217,62389.0
2018-08-23 15:00:00,62.03,62.09,62.0,62.03,62648.0,53.3217,53.3732,53.2959,53.3217,62648.0
2018-08-23 15:30:00,62.04,62.04,61.88,62.01,317159.0,53.3303,53.3303,53.1927,53.3045,317159.0
2018-08-24 09:30:00,62.77,63.13,62.26,62.26,156100.0,53.9578,54.2672,53.5194,53.5194,156100.0
2018-08-24 10:00:00,62.28,62.51,62.18,62.18,107219.0,53.5366,53.7343,53.4506,53.4506,107219.0
2018-08-24 10:30:00,62.18,62.39,62.18,62.18,149243.0,53.4506,53.6311,53.4506,53.4506,149243.0
2018-08-24 11:00:00,62.2,62.31,62.12,62.2,142873.0,53.4678,53.5624,53.399,53.4678,142873.0
2018-08-24 11:30:00,62.19,62.26,62.13,62.2,120493.0,53.4592,53.5194,53.4076,53.4678,120493.0
2018-08-24 12:00:00,62.2,62.25,62.15,62.21,132451.0,53.4678,53.5108,53.4248,53.4764,132451.0
2018-08-24 12:30:00,62.21,62.46,62.19,62.36,150047.0,53.4764,53.6913,53.4592,53.6053,150047.0
2018-08-24 13:00:00,62.36,62.42,62.25,62.29,114206.0,53.6053,53.6569,53.5108,53.5452,114206.0
2018-08-24 13:30:00,62.29,62.4,62.14,62.4,102695.0,53.5452,53.6397,53.4162,53.6397,102695.0
2018-08-24 14:00:00,62.39,62.52,62.36,62.49,50420.0,53.6311,53.7429,53.6053,53.7171,50420.0
2018-08-24 14:30:00,62.49,62.5,62.38,62.39,55861.0,53.7171,53.7257,53.6225,53.6311,55861.0
2018-08-24 15:00:00,62.4,62.5,62.37,62.47,63951.0,53.6397,53.7257,53.6139,53.6999,63951.0
2018-08-24 15:30:00,62.46,62.54,62.41,62.52,219105.0,53.6913,53.7601,53.6483,53.7429,219105.0
2018-08-27 09:30:00,62.96,63.64,62.82,63.57,115564.0,54.1211,54.7056,54.0008,54.6455,115564.0
2018-08-27 10:00:00,63.6,63.92,63.58,63.79,86950.0,54.6713,54.9463,54.6541,54.8346,86950.0
2018-08-27 10:30:00,63.79,63.85,63.64,63.71,77555.0,54.8346,54.8862,54.7056,54.7658,77555.0
2018-08-27 11:00:00,63.72,63.87,63.69,63.8,49971.0,54.7744,54.9033,54.7486,54.8432,49971.0
2018-08-27 11:30:00,63.79,63.8,63.54,63.67,72670.0,54.8346,54.8432,54.6197,54.7314,72670.0
2018-08-27 12:00:00,63.67,63.69,63.5,63.5,83269.0,54.7314,54.7486,54.5853,54.5853,83269.0
2018-08-27 12:30:00,63.51,63.63,63.5,63.63,49066.0,54.5939,54.697,54.5853,54.697,49066.0
2018-08-27 13:00:00,63.63,63.67,63.55,63.59,80085.0,54.697,54.7314,54.6283,54.6627,80085.0
2018-08-27 13:30:00,63.61,63.76,63.61,63.75,90695.0,54.6798,54.8088,54.6798,54.8002,90695.0
2018-08-27 14:00:00,63.75,63.77,63.67,63.74,98320.0,54.8002,54.8174,54.7314,54.7916,98320.0
2018-08-27 14:30:00,63.74,63.92,63.73,63.81,118116.0,54.7916,54.9463,54.783,54.8518,118116.0
2018-08-27 15:00:00,63.82,63.82,63.67,63.73,71127.0,54.8604,54.8604,54.7314,54.783,71127.0
2018-08-27 15:30:00,63.73,63.76,63.65,63.71,192751.0,54.783,54.8088,54.7142,54.7658,192751.0
2018-08-28 09:30:00,64.15,64.49,64.06,64.22,87691.0,55.144,55.4363,55.0667,55.2042,87691.0
2018-08-28 10:00:00,64.24,64.28,63.87,64.0,65164.0,55.2214,55.2558,54.9033,55.0151,65164.0
2018-08-28 10:30:00,63.99,64.02,63.8,63.87,78391.0,55.0065,55.0323,54.8432,54.9033,78391.0
2018-08-28 11:00:00,63.88,63.92,63.76,63.78,69264.0,54.9119,54.9463,54.8088,54.826,69264.0
2018-08-28 11:30:00,63.77,63.77,63.42,63.5,96051.0,54.8174,54.8174,54.5165,54.5853,96051.0
2018-08-28 12:00:00,63.49,63.62,63.37,63.41,82078.0,54.5767,54.6884,54.4735,54.5079,82078.0
2018-08-28 12:30:00,63.41,63.7,63.38,63.69,57283.0,54.5079,54.7572,54.4821,54.7486,57283.0
2018-08-28 13:00:00,63.7,63.76,63.59,63.63,41155.0,54.7572,54.8088,54.6627,54.697,41155.0
2018-08-28 13:30:00,63.61,63.83,63.58,63.79,37932.0,54.6798,54.869,54.6541,54.8346,37932.0
2018-08-28 14:00:00,63.78,63.85,63.72,63.84,38719.0,54.826,54.8862,54.7744,54.8776,38719.0
2018-08-28 14:30:00,63.85,63.89,63.81,63.84,43914.0,54.8862,54.9205,54.8518,54.8776,43914.0
2018-08-28 15:00:00,63.85,63.88,63.8,63.83,51212.0,54.8862,54.9119,54.8432,54.869,51212.0
2018-08-28 15:30:00,63.83,63.84,63.74,63.82,172673.0,54.869,54.8776,54.7916,54.8604,172673.0
2018-08-29 09:30:00,63.83,63.83,63.09,63.4,101710.0,54.869,54.869,54.2329,54.4993,101710.0
2018-08-29 10:00:00,63.39,63.72,63.35,63.72,55097.0,54.4907,54.7744,54.4563,54.7744,55097.0
2018-08-29 10:30:00,63.72,64.1,63.72,64.04,131297.0,54.7744,55.1011,54.7744,55.0495,131297.0
2018-08-29 11:00:00,64.03,64.26,64.03,64.26,80095.0,55.0409,55.2386,55.0409,55.2386,80095.0
2018-08-29 11:30:00,64.26,64.39,64.21,64.34,85523.0,55.2386,55.3503,55.1956,55.3074,85523.0
2018-08-29 12:00:00,64.34,64.41,64.29,64.37,65085.0,55.3074,55.3675,55.2644,55.3332,65085.0
2018-08-29 12:30:00,64.37,64.5,64.34,64.37,64719.0,55.3332,55.4449,55.3074,55.3332,64719.0
2018-08-29 13:00:00,64.37,64.39,64.23,64.24,40141.0,55.3332,55.3503,55.2128,55.2214,40141.0
2018-08-29 13:30:00,64.23,64.24,64.14,64.22,40996.0,55.2128,55.2214,55.1354,55.2042,40996.0
2018-08-29 14:00:00,64.22,64.29,64.2,64.25,45715.0,55.2042,55.2644,55.187,55.23,45715.0
2018-08-29 14:30:00,64.25,64.28,64.16,64.2,66199.0,55.23,55.2558,55.1526,55.187,66199.0
2018-08-29 15:00:00,64.2,64.31,64.19,64.23,70531.0,55.187,55.2816,55.1784,55.2128,70531.0
2018-08-29 15:30:00,64.23,64.23,64.01,64.08,346890.0,55.2128,55.2128,55.0237,55.0839,346890.0
2018-08-30 09:30:00,63.66,63.76,62.88,63.02,133186.0,54.7228,54.8088,54.0523,54.1727,133186.0
2018-08-30 10:00:00,63.02,63.02,62.64,62.94,173455.0,54.1727,54.1727,53.846,54.1039,173455.0
2018-08-30 10:30:00,62.95,63.14,62.88,63.01,86118.0,54.1125,54.2758,54.0523,54.1641,86118.0
2018-08-30 11:00:00,63.02,63.09,62.71,62.77,53014.0,54.1727,54.2329,53.9062,53.9578,53014.0
2018-08-30 11:30:00,62.78,62.92,62.7,62.85,95630.0,53.9664,54.0867,53.8976,54.0265,95630.0
2018-08-30 12:00:00,62.85,62.97,62.78,62.79,80103.0,54.0265,54.1297,53.9664,53.975,80103.0
2018-08-30 12:30:00,62.8,63.0,62.79,62.93,126407.0,53.9836,54.1555,53.975,54.0953,126407.0
2018-08-30 13:00:00,62.94,63.0,62.92,62.94,91638.0,54.1039,54.1555,54.0867,54.1039,91638.0
2018-08-30 13:30:00,62.94,63.16,62.93,63.04,90619.0,54.1039,54.293,54.0953,54.1899,90619.0
2018-08-30 14:00:00,63.04,63.05,62.69,62.79,110941.0,54.1899,54.1985,53.889,53.975,110941.0
2018-08-30 14:30:00,62.79,62.96,62.64,62.66,292655.0,53.975,54.1211,53.846,53.8632,292655.0
2018-08-30 15:00:00,62.65,62.71,62.55,62.68,117777.0,53.8546,53.9062,53.7687,53.8804,117777.0
2018-08-30 15:30:00,62.69,62.82,62.58,62.79,421657.0,53.889,54.0008,53.7944,53.975,421657.0
2018-08-31 09:30:00,62.45,62.89,62.34,62.86,84495.0,53.6827,54.0609,53.5881,54.0351,84495.0
2018-08-31 10:00:00,62.89,63.01,62.75,62.8,97391.0,54.0609,54.1641,53.9406,53.9836,97391.0
2018-08-31 10:30:00,62.8,62.9,62.62,62.62,75644.0,53.9836,54.0695,53.8288,53.8288,75644.0
2018-08-31 11:00:00,62.63,62.81,62.56,62.58,70070.0,53.8374,53.9922,53.7773,53.7944,70070.0
2018-08-31 11:30:00,62.6,62.78,62.55,62.55,70350.0,53.8116,53.9664,53.7687,53.7687,70350.0
2018-08-31 12:00:00,62.55,62.55,62.39,62.51,65761.0,53.7687,53.7687,53.6311,53.7343,65761.0
2018-08-31 12:30:00,62.52,62.64,62.45,62.6,74848.0,53.7429,53.846,53.6827,53.8116,74848.0
2018-08-31 13:00:00,62.6,62.75,62.57,62.6,55160.0,53.8116,53.9406,53.7859,53.8116,55160.0
2018-08-31 13:30:00,62.6,62.65,62.48,62.64,95404.0,53.8116,53.8546,53.7085,53.846,95404.0
2018-08-31 14:00:00,62.64,62.66,62.32,62.38,110411.0,53.846,53.8632,53.571,53.6225,110411.0
2018-08-31 14:30:00,62.38,62.57,62.37,62.39,99893.0,53.6225,53.7859,53.6139,53.6311,99893.0
2018-08-31 15:00:00,62.39,62.47,62.31,62.32,184788.0,53.6311,53.6999,53.5624,53.571,184788.0
2018-08-31 15:30:00,62.32,62.54,62.25,62.49,503293.0,53.571,53.7601,53.5108,53.7171,503293.0
2018-09-04 09:30:00,61.75,61.78,61.26,61.71,231009.0,53.081,53.1068,52.6598,53.0466,231009.0
2018-09-04 10:00:00,61.71,62.47,61.68,62.33,396240.0,53.0466,53.6999,53.0208,53.5795,396240.0
2018-09-04 10:30:00,62.35,62.5,62.2,62.39,114370.0,53.5967,53.7257,53.4678,53.6311,114370.0
2018-09-04 11:00:00,62.37,62.37,62.02,62.09,151464.0,53.6139,53.6139,53.3131,53.3732,151464.0
2018-09-04 11:30:00,62.1,62.24,62.03,62.05,57331.0,53.3818,53.5022,53.3217,53.3389,57331.0
2018-09-04 12:00:00,62.06,62.16,62.0,62.1,149681.0,53.3475,53.4334,53.2959,53.3818,149681.0
2018-09-04 12:30:00,62.1,62.19,62.06,62.12,102718.0,53.3818,53.4592,53.3475,53.399,102718.0
2018-09-04 13:00:00,62.12,62.21,62.1,62.16,96543.0,53.399,53.4764,53.3818,53.4334,96543.0
2018-09-04 13:30:00,62.17,62.26,62.11,62.22,84570.0,53.442,53.5194,53.3904,53.485,84570.0
2018-09-04 14:00:00,62.23,62.51,62.21,62.44,136790.0,53.4936,53.7343,53.4764,53.6741,136790.0
2018-09-04 14:30:00,62.43,62.47,62.37,62.46,85872.0,53.6655,53.6999,53.6139,53.6913,85872.0
2018-09-04 15:00:00,62.46,62.47,62.21,62.23,131569.0,53.6913,53.6999,53.4764,53.4936,131569.0
2018-09-04 15:30:00,62.23,62.24,62.04,62.21,330884.0,53.4936,53.5022,53.3303,53.4764,330884.0
2018-09-05 09:30:00,62.04,62.61,61.84,62.34,143201.0,53.3303,53.8202,53.1583,53.5881,143201.0
2018-09-05 10:00:00,62.33,62.33,61.88,62.17,165924.0,53.5795,53.5795,53.1927,53.442,165924.0
2018-09-05 10:30:00,62.15,62.5,62.04,62.47,94830.0,53.4248,53.7257,53.3303,53.6999,94830.0
2018-09-05 11:00:00,62.48,62.82,62.43,62.57,102864.0,53.7085,54.0008,53.6655,53.7859,102864.0
2018-09-05 11:30:00,62.55,62.98,62.54,62.93,125128.0,53.7687,54.1383,53.7601,54.0953,125128.0
2018-09-05 12:00:00,62.94,63.18,62.91,63.17,100734.0,54.1039,54.3102,54.0781,54.3016,100734.0
2018-09-05 12:30:00,63.18,63.39,63.17,63.3,141285.0,54.3102,54.4907,54.3016,54.4134,141285.0
2018-09-05 13:00:00,63.3,63.67,63.27,63.63,170845.0,54.4134,54.7314,54.3876,54.697,170845.0
2018-09-05 13:30:00,63.62,63.73,63.45,63.67,171117.0,54.6884,54.783,54.5423,54.7314,171117.0
2018-09-05 14:00:00,63.69,63.8,63.58,63.6,207850.0,54.7486,54.8432,54.6541,54.6713,207850.0
2018-09-05 14:30:00,63.61,63.76,63.5,63.76,167538.0,54.6798,54.8088,54.5853,54.8088,167538.0
2018-09-05 15:00:00,63.75,63.75,63.57,63.69,206408.0,54.8002,54.8002,54.6455,54.7486,206408.0
2018-09-05 15:30:00,63.7,63.73,63.57,63.64,582314.0,54.7572,54.783,54.6455,54.7056,582314.0
2018-09-06 09:30:00,62.97,64.07,62.97,64.04,166267.0,54.1297,55.0753,54.1297,55.0495,166267.0
2018-09-06 10:00:00,64.07,64.14,63.6,63.74,81290.0,55.0753,55.1354,54.6713,54.7916,81290.0
2018-09-06 10:30:00,63.72,63.72,63.38,63.54,83402.0,54.7744,54.7744,54.4821,54.6197,83402.0
2018-09-06 11:00:00,63.54,63.61,63.13,63.19,108177.0,54.6197,54.6798,54.2672,54.3188,108177.0
2018-09-06 11:30:00,63.18,63.34,63.1,63.25,67893.0,54.3102,54.4478,54.2414,54.3704,67893.0
2018-09-06 12:00:00,63.24,63.27,63.13,63.17,43331.0,54.3618,54.3876,54.2672,54.3016,43331.0
2018-09-06 12:30:00,63.18,63.21,63.03,63.06,99634.0,54.3102,54.336,54.1813,54.2071,99634.0
2018-09-06 13:00:00,63.05,63.06,62.87,62.98,81199.0,54.1985,54.2071,54.0437,54.1383,81199.0
2018-09-06 13:30:00,62.98,63.25,62.95,63.16,58068.0,54.1383,54.3704,54.1125,54.293,58068.0
2018-09-06 14:00:00,63.16,63.26,63.12,63.15,65634.0,54.293,54.379,54.2586,54.2844,65634.0
2018-09-06 14:30:00,63.15,63.32,63.15,63.29,70264.0,54.2844,54.4306,54.2844,54.4048,70264.0
2018-09-06 15:00:00,63.28,63.43,63.28,63.41,74186.0,54.3962,54.5251,54.3962,54.5079,74186.0
2018-09-06 15:30:00,63.42,63.44,63.32,63.32,232332.0,54.5165,54.5337,54.4306,54.4306,232332.0
2018-09-07 09:30:00,63.7,63.7,62.54,63.35,273105.0,54.7572,54.7572,53.7601,54.4563,273105.0
2018-09-07 10:00:00,63.33,63.64,63.23,63.48,131548.0,54.4392,54.7056,54.3532,54.5681,131548.0
2018-09-07 10:30:00,63.47,63.53,63.33,63.44,91455.0,54.5595,54.6111,54.4392,54.5337,91455.0
2018-09-07 11:00:00,63.44,63.51,63.27,63.36,62560.0,54.5337,54.5939,54.3876,54.4649,62560.0
2018-09-07 11:30:00,63.36,63.47,63.33,63.36,93778.0,54.4649,54.5595,54.4392,54.4649,93778.0
2018-09-07 12:00:00,63.35,63.36,62.97,63.0,165792.0,54.4563,54.4649,54.1297,54.1555,165792.0
2018-09-07 12:30:00,63.0,63.09,62.72,62.99,175427.0,54.1555,54.2329,53.9148,54.1469,175427.0
2018-09-07 13:00:00,62.99,62.99,62.72,62.94,111749.0,54.1469,54.1469,53.9148,54.1039,111749.0
2018-09-07 13:30:00,62.93,63.0,62.83,62.85,68918.0,54.0953,54.1555,54.0094,54.0265,68918.0
2018-09-07 14:00:00,62.85,63.08,62.79,63.08,92980.0,54.0265,54.2243,53.975,54.2243,92980.0
2018-09-07 14:30:00,63.09,63.29,63.02,63.28,83184.0,54.2329,54.4048,54.1727,54.3962,83184.0
2018-09-07 15:00:00,63.27,63.35,63.2,63.32,67043.0,54.3876,54.4563,54.3274,54.4306,67043.0
2018-09-07 15:30:00,63.32,63.32,63.14,63.25,247217.0,54.4306,54.4306,54.2758,54.3704,247217.0
2018-09-10 09:30:00,63.41,63.61,62.93,62.99,151400.0,54.5079,54.6798,54.0953,54.1469,151400.0
2018-09-10 10:00:00,63.01,63.08,62.85,62.92,70087.0,54.1641,54.2243,54.0265,54.0867,70087.0
2018-09-10 10:30:00,62.95,63.03,62.89,62.93,55200.0,54.1125,54.1813,54.0609,54.0953,55200.0
2018-09-10 11:00:00,62.88,63.1,62.81,63.05,53956.0,54.0523,54.2414,53.9922,54.1985,53956.0
2018-09-10 11:30:00,63.06,63.06,62.86,62.9,38065.0,54.2071,54.2071,54.0351,54.0695,38065.0
2018-09-10 12:00:00,62.9,62.91,62.81,62.82,28988.0,54.0695,54.0781,53.9922,54.0008,28988.0
2018-09-10 12:30:00,62.82,62.92,62.82,62.83,28191.0,54.0008,54.0867,54.0008,54.0094,28191.0
2018-09-10 13:00:00,62.83,62.85,62.79,62.81,29680.0,54.0094,54.0265,53.975,53.9922,29680.0
2018-09-10 13:30:00,62.82,62.83,62.67,62.74,45327.0,54.0008,54.0094,53.8718,53.932,45327.0
2018-09-10 14:00:00,62.72,62.77,62.67,62.76,49545.0,53.9148,53.9578,53.8718,53.9492,49545.0
2018-09-10 14:30:00,62.76,62.8,62.66,62.69,55154.0,53.9492,53.9836,53.8632,53.889,55154.0
2018-09-10 15:00:00,62.7,62.73,62.54,62.55,86992.0,53.8976,53.9234,53.7601,53.7687,86992.0
2018-09-10 15:30:00,62.54,62.57,62.39,62.45,280181.0,53.7601,53.7859,53.6311,53.6827,280181.0
2018-09-11 09:30:00,61.86,61.94,61.3,61.63,138144.0,53.1755,53.2443,52.6941,52.9778,138144.0
2018-09-11 10:00:00,61.66,61.92,61.63,61.87,115855.0,53.0036,53.2271,52.9778,53.1841,115855.0
2018-09-11 10:30:00,61.88,62.05,61.75,62.05,45422.0,53.1927,53.3389,53.081,53.3389,45422.0
2018-09-11 11:00:00,62.05,62.39,62.04,62.37,54593.0,53.3389,53.6311,53.3303,53.6139,54593.0
2018-09-11 11:30:00,62.38,62.55,62.32,62.53,60717.0,53.6225,53.7687,53.571,53.7515,60717.0
2018-09-11 12:00:00,62.53,62.56,62.41,62.52,53932.0,53.7515,53.7773,53.6483,53.7429,53932.0
2018-09-11 12:30:00,62.52,62.67,62.5,62.6,43497.0,53.7429,53.8718,53.7257,53.8116,43497.0
2018-09-11 13:00:00,62.59,62.62,62.51,62.56,35567.0,53.803,53.8288,53.7343,53.7773,35567.0
2018-09-11 13:30:00,62.56,62.66,62.35,62.48,88509.0,53.7773,53.8632,53.5967,53.7085,88509.0
2018-09-11 14:00:00,62.48,62.6,62.46,62.6,111378.0,53.7085,53.8116,53.6913,53.8116,111378.0
2018-09-11 14:30:00,62.59,62.85,62.58,62.74,99199.0,53.803,54.0265,53.7944,53.932,99199.0
2018-09-11 15:00:00,62.74,62.78,62.61,62.66,56010.0,53.932,53.9664,53.8202,53.8632,56010.0
2018-09-11 15:30:00,62.65,62.75,62.63,62.7,319851.0,53.8546,53.9406,53.8374,53.8976,319851.0
2018-09-12 09:30:00,63.01,63.01,62.65,62.92,73020.0,54.1641,54.1641,53.8546,54.0867,73020.0
2018-09-12 10:00:00,62.94,63.19,62.88,62.91,36050.0,54.1039,54.3188,54.0523,54.0781,36050.0
2018-09-12 10:30:00,62.89,63.1,62.81,63.05,54570.0,54.0609,54.2414,53.9922,54.1985,54570.0
2018-09-12 11:00:00,63.07,63.62,62.99,63.56,88669.0,54.2157,54.6884,54.1469,54.6369,88669.0
2018-09-12 11:30:00,63.59,63.67,63.2,63.22,54273.0,54.6627,54.7314,54.3274,54.3446,54273.0
2018-09-12 12:00:00,63.23,63.68,63.22,63.63,65134.0,54.3532,54.74,54.3446,54.697,65134.0
2018-09-12 12:30:00,63.61,63.74,63.51,63.6,41178.0,54.6798,54.7916,54.5939,54.6713,41178.0
2018-09-12 13:00:00,63.61,63.8,63.57,63.75,44513.0,54.6798,54.8432,54.6455,54.8002,44513.0
2018-09-12 13:30:00,63.74,63.74,63.58,63.67,133582.0,54.7916,54.7916,54.6541,54.7314,133582.0
2018-09-12 14:00:00,63.67,63.71,63.54,63.57,106801.0,54.7314,54.7658,54.6197,54.6455,106801.0
2018-09-12 14:30:00,63.57,63.59,63.47,63.52,52827.0,54.6455,54.6627,54.5595,54.6025,52827.0
2018-09-12 15:00:00,63.53,63.58,63.5,63.55,62070.0,54.6111,54.6541,54.5853,54.6283,62070.0
2018-09-12 15:30:00,63.56,63.63,63.5,63.56,291435.0,54.6369,54.697,54.5853,54.6369,291435.0
2018-09-13 09:30:00,64.17,64.38,63.59,63.87,85682.0,55.1612,55.3417,54.6627,54.9033,85682.0
2018-09-13 10:00:00,63.9,63.95,63.52,63.56,93682.0,54.9291,54.9721,54.6025,54.6369,93682.0
2018-09-13 10:30:00,63.53,63.64,63.36,63.51,59672.0,54.6111,54.7056,54.4649,54.5939,59672.0
2018-09-13 11:00:00,63.5,63.69,63.42,63.42,41784.0,54.5853,54.7486,54.5165,54.5165,41784.0
2018-09-13 11:30:00,63.44,63.6,63.4,63.59,40012.0,54.5337,54.6713,54.4993,54.6627,40012.0
2018-09-13 12:00:00,63.6,63.69,63.54,63.57,43151.0,54.6713,54.7486,54.6197,54.6455,43151.0
2018-09-13 12:30:00,63.57,63.58,63.42,63.45,39767.0,54.6455,54.6541,54.5165,54.5423,39767.0
2018-09-13 13:00:00,63.46,63.51,63.33,63.35,72707.0,54.5509,54.5939,54.4392,54.4563,72707.0
2018-09-13 13:30:00,63.35,63.46,63.33,63.34,55408.0,54.4563,54.5509,54.4392,54.4478,55408.0
2018-09-13 14:00:00,63.33,63.49,63.29,63.48,55255.0,54.4392,54.5767,54.4048,54.5681,55255.0
2018-09-13 14:30:00,63.48,63.59,63.47,63.55,41570.0,54.5681,54.6627,54.5595,54.6283,41570.0
2018-09-13 15:00:00,63.55,63.56,63.49,63.52,65780.0,54.6283,54.6369,54.5767,54.6025,65780.0
2018-09-13 15:30:00,63.51,63.53,63.32,63.49,324234.0,54.5939,54.6111,54.4306,54.5767,324234.0
2018-09-14 09:30:00,63.4,63.45,62.35,62.44,378900.0,54.4993,54.5423,53.5967,53.6741,378900.0
2018-09-14 10:00:00,62.44,62.44,61.86,61.95,314966.0,53.6741,53.6741,53.1755,53.2529,314966.0
2018-09-14 10:30:00,61.95,62.54,61.95,62.48,242394.0,53.2529,53.7601,53.2529,53.7085,242394.0
2018-09-14 11:00:00,62.48,62.63,62.32,62.6,125079.0,53.7085,53.8374,53.571,53.8116,125079.0
2018-09-14 11:30:00,62.59,62.76,62.51,62.59,145672.0,53.803,53.9492,53.7343,53.803,145672.0
2018-09-14 12:00:00,62.6,62.61,62.27,62.42,83564.0,53.8116,53.8202,53.528,53.6569,83564.0
2018-09-14 12:30:00,62.42,62.44,62.22,62.34,82028.0,53.6569,53.6741,53.485,53.5881,82028.0
2018-09-14 13:00:00,62.33,62.53,62.29,62.47,56871.0,53.5795,53.7515,53.5452,53.6999,56871.0
2018-09-14 13:30:00,62.47,62.54,62.43,62.52,91448.0,53.6999,53.7601,53.6655,53.7429,91448.0
2018-09-14 14:00:00,62.53,62.61,62.51,62.58,60821.0,53.7515,53.8202,53.7343,53.7944,60821.0
2018-09-14 14:30:00,62.6,62.63,62.52,62.57,72004.0,53.8116,53.8374,53.7429,53.7859,72004.0
2018-09-14 15:00:00,62.57,62.61,62.51,62.53,67867.0,53.7859,53.8202,53.7343,53.7515,67867.0
2018-09-14 15:30:00,62.54,62.67,62.5,62.58,285169.0,53.7601,53.8718,53.7257,53.7944,285169.0
2018-09-17 09:30:00,62.72,63.56,62.7,63.56,155817.0,53.9148,54.6369,53.8976,54.6369,155817.0
2018-09-17 10:00:00,63.56,63.79,63.46,63.58,114857.0,54.6369,54.8346,54.5509,54.6541,114857.0
2018-09-17 10:30:00,63.57,63.61,63.34,63.53,81493.0,54.6455,54.6798,54.4478,54.6111,81493.0
2018-09-17 11:00:00,63.54,63.67,63.49,63.49,61162.0,54.6197,54.7314,54.5767,54.5767,61162.0
2018-09-17 11:30:00,63.49,63.52,63.29,63.29,45412.0,54.5767,54.6025,54.4048,54.4048,45412.0
2018-09-17 12:00:00,63.29,63.33,63.17,63.24,46868.0,54.4048,54.4392,54.3016,54.3618,46868.0
2018-09-17 12:30:00,63.25,63.28,63.13,63.21,48303.0,54.3704,54.3962,54.2672,54.336,48303.0
2018-09-17 13:00:00,63.22,63.26,63.14,63.25,33414.0,54.3446,54.379,54.2758,54.3704,33414.0
2018-09-17 13:30:00,63.24,63.27,63.12,63.24,37711.0,54.3618,54.3876,54.2586,54.3618,37711.0
2018-09-17 14:00:00,63.24,63.34,63.21,63.28,38706.0,54.3618,54.4478,54.336,54.3962,38706.0
2018-09-17 14:30:00,63.28,63.28,63.1,63.14,40130.0,54.3962,54.3962,54.2414,54.2758,40130.0
2018-09-17 15:00:00,63.14,63.15,62.96,62.98,83972.0,54.2758,54.2844,54.1211,54.1383,83972.0
2018-09-17 15:30:00,62.98,63.06,62.94,63.05,173283.0,54.1383,54.2071,54.1039,54.1985,173283.0
2018-09-18 09:30:00,63.5,64.36,63.39,64.02,293462.0,54.5853,55.3246,54.4907,55.0323,293462.0
2018-09-18 10:00:00,64.0,64.48,63.8,64.44,184012.0,55.0151,55.4277,54.8432,55.3933,184012.0
2018-09-18 10:30:00,64.46,64.58,64.23,64.53,131946.0,55.4105,55.5137,55.2128,55.4707,131946.0
2018-09-18 11:00:00,64.53,64.8,64.53,64.75,183025.0,55.4707,55.7028,55.4707,55.6598,183025.0
2018-09-18 11:30:00,64.76,64.76,64.47,64.55,116050.0,55.6684,55.6684,55.4191,55.4879,116050.0
2018-09-18 12:00:00,64.56,64.62,64.44,64.46,71304.0,55.4965,55.5481,55.3933,55.4105,71304.0
2018-09-18 12:30:00,64.46,64.64,64.46,64.55,61470.0,55.4105,55.5652,55.4105,55.4879,61470.0
2018-09-18 13:00:00,64.55,64.55,64.23,64.23,64740.0,55.4879,55.4879,55.2128,55.2128,64740.0
2018-09-18 13:30:00,64.23,64.36,64.16,64.3,43111.0,55.2128,55.3246,55.1526,55.273,43111.0
2018-09-18 14:00:00,64.29,64.45,64.27,64.43,35944.0,55.2644,55.4019,55.2472,55.3847,35944.0
2018-09-18 14:30:00,64.43,64.44,64.36,64.39,52609.0,55.3847,55.3933,55.3246,55.3503,52609.0
2018-09-18 15:00:00,64.37,64.42,64.33,64.41,53616.0,55.3332,55.3761,55.2988,55.3675,53616.0
2018-09-18 15:30:00,64.41,64.44,64.21,64.26,233963.0,55.3675,55.3933,55.1956,55.2386,233963.0
2018-09-19 09:30:00,64.75,65.29,64.56,65.21,152578.0,55.6598,56.124,55.4965,56.0552,152578.0
2018-09-19 10:00:00,65.2,65.37,65.13,65.21,104136.0,56.0466,56.1928,55.9865,56.0552,104136.0
2018-09-19 10:30:00,65.22,65.3,65.1,65.26,92620.0,56.0638,56.1326,55.9607,56.0982,92620.0
2018-09-19 11:00:00,65.27,65.3,64.85,64.86,67788.0,56.1068,56.1326,55.7458,55.7544,67788.0
2018-09-19 11:30:00,64.86,65.13,64.8,65.05,133942.0,55.7544,55.9865,55.7028,55.9177,133942.0
2018-09-19 12:00:00,65.06,65.14,65.03,65.14,91646.0,55.9263,55.9951,55.9005,55.9951,91646.0
2018-09-19 12:30:00,65.13,65.27,65.07,65.26,64713.0,55.9865,56.1068,55.9349,56.0982,64713.0
2018-09-19 13:00:00,65.26,65.32,65.17,65.22,75285.0,56.0982,56.1498,56.0208,56.0638,75285.0
2018-09-19 13:30:00,65.21,65.27,65.17,65.2,63433.0,56.0552,56.1068,56.0208,56.0466,63433.0
2018-09-19 14:00:00,65.2,65.32,65.03,65.05,125823.0,56.0466,56.1498,55.9005,55.9177,125823.0
2018-09-19 14:30:00,65.05,65.14,64.92,64.92,46723.0,55.9177,55.9951,55.8059,55.8059,46723.0
2018-09-19 15:00:00,64.92,65.0,64.9,64.94,66506.0,55.8059,55.8747,55.7887,55.8231,66506.0
2018-09-19 15:30:00,64.95,65.03,64.77,64.83,218910.0,55.8317,55.9005,55.677,55.7286,218910.0
2018-09-20 09:30:00,65.81,65.9,64.79,64.94,159863.0,56.571,56.6484,55.6942,55.8231,159863.0
2018-09-20 10:00:00,64.95,65.07,64.56,64.63,125571.0,55.8317,55.9349,55.4965,55.5567,125571.0
2018-09-20 10:30:00,64.65,64.66,64.44,64.47,104791.0,55.5738,55.5824,55.3933,55.4191,104791.0
2018-09-20 11:00:00,64.48,64.78,64.47,64.55,64405.0,55.4277,55.6856,55.4191,55.4879,64405.0
2018-09-20 11:30:00,64.56,64.69,64.45,64.69,66359.0,55.4965,55.6082,55.4019,55.6082,66359.0
2018-09-20 12:00:00,64.69,64.73,64.56,64.58,36517.0,55.6082,55.6426,55.4965,55.5137,36517.0
2018-09-20 12:30:00,64.57,64.9,64.56,64.83,36176.0,55.5051,55.7887,55.4965,55.7286,36176.0
2018-09-20 13:00:00,64.84,64.92,64.74,64.78,61918.0,55.7372,55.8059,55.6512,55.6856,61918.0
2018-09-20 13:30:00,64.78,64.84,64.74,64.81,32769.0,55.6856,55.7372,55.6512,55.7114,32769.0
2018-09-20 14:00:00,64.8,64.85,64.51,64.58,70577.0,55.7028,55.7458,55.4535,55.5137,70577.0
2018-09-20 14:30:00,64.6,64.6,64.41,64.43,70677.0,55.5309,55.5309,55.3675,55.3847,70677.0
2018-09-20 15:00:00,64.42,64.46,64.32,64.33,92458.0,55.3761,55.4105,55.2902,55.2988,92458.0
2018-09-20 15:30:00,64.33,64.45,64.27,64.4,306725.0,55.2988,55.4019,55.2472,55.3589,306725.0
2018-09-21 09:30:00,64.54,64.87,63.64,63.72,701979.0,55.4793,55.763,54.7056,54.7744,701979.0
2018-09-21 10:00:00,63.73,63.96,63.62,63.7,129842.0,54.783,54.9807,54.6884,54.7572,129842.0
2018-09-21 10:30:00,63.71,64.13,63.67,64.0,89340.0,54.7658,55.1268,54.7314,55.0151,89340.0
2018-09-21 11:00:00,64.02,64.25,64.02,64.17,57039.0,55.0323,55.23,55.0323,55.1612,57039.0
2018-09-21 11:30:00,64.19,64.31,64.13,64.24,47014.0,55.1784,55.2816,55.1268,55.2214,47014.0
2018-09-21 12:00:00,64.25,64.32,64.18,64.22,48095.0,55.23,55.2902,55.1698,55.2042,48095.0
2018-09-21 12:30:00,64.22,64.32,64.18,64.31,43338.0,55.2042,55.2902,55.1698,55.2816,43338.0
2018-09-21 13:00:00,64.3,64.33,64.26,64.28,40997.0,55.273,55.2988,55.2386,55.2558,40997.0
2018-09-21 13:30:00,64.28,64.29,64.17,64.24,51389.0,55.2558,55.2644,55.1612,55.2214,51389.0
2018-09-21 14:00:00,64.23,64.33,64.2,64.33,58927.0,55.2128,55.2988,55.187,55.2988,58927.0
2018-09-21 14:30:00,64.33,64.38,64.2,64.2,57564.0,55.2988,55.3417,55.187,55.187,57564.0
2018-09-21 15:00:00,64.2,64.31,64.2,64.28,60950.0,55.187,55.2816,55.187,55.2558,60950.0
2018-09-21 15:30:00,64.28,64.49,64.27,64.36,492588.0,55.2558,55.4363,55.2472,55.3246,492588.0
2018-09-24 09:30:00,64.4,65.07,64.23,64.87,213852.0,55.3589,55.9349,55.2128,55.763,213852.0
2018-09-24 10:00:00,64.85,64.97,64.37,64.47,81395.0,55.7458,55.8489,55.3332,55.4191,81395.0
2018-09-24 10:30:00,64.46,64.51,64.08,64.13,80672.0,55.4105,55.4535,55.0839,55.1268,80672.0
2018-09-24 11:00:00,64.14,64.19,64.01,64.04,56020.0,55.1354,55.1784,55.0237,55.0495,56020.0
2018-09-24 11:30:00,64.05,64.06,63.87,63.88,50862.0,55.0581,55.0667,54.9033,54.9119,50862.0
2018-09-24 12:00:00,63.88,63.88,63.73,63.85,54070.0,54.9119,54.9119,54.783,54.8862,54070.0
2018-09-24 12:30:00,63.84,63.86,63.73,63.76,32990.0,54.8776,54.8948,54.783,54.8088,32990.0
2018-09-24 13:00:00,63.75,63.9,63.73,63.83,59877.0,54.8002,54.9291,54.783,54.869,59877.0
2018-09-24 13:30:00,63.83,63.92,63.82,63.83,42584.0,54.869,54.9463,54.8604,54.869,42584.0
2018-09-24 14:00:00,63.82,63.92,63.79,63.81,41413.0,54.8604,54.9463,54.8346,54.8518,41413.0
2018-09-24 14:30:00,63.82,63.91,63.78,63.86,30117.0,54.8604,54.9377,54.826,54.8948,30117.0
2018-09-24 15:00:00,63.85,63.9,63.74,63.74,73263.0,54.8862,54.9291,54.7916,54.7916,73263.0
2018-09-24 15:30:00,63.75,63.75,63.62,63.68,191884.0,54.8002,54.8002,54.6884,54.74,191884.0
2018-09-25 09:30:00,64.02,64.8,64.0,64.55,193900.0,55.0323,55.7028,55.0151,55.4879,193900.0
2018-09-25 10:00:00,64.55,64.82,64.49,64.63,86373.0,55.4879,55.72,55.4363,55.5567,86373.0
2018-09-25 10:30:00,64.64,64.82,64.55,64.64,79844.0,55.5652,55.72,55.4879,55.5652,79844.0
2018-09-25 11:00:00,64.64,64.66,64.48,64.59,63485.0,55.5652,55.5824,55.4277,55.5223,63485.0
2018-09-25 11:30:00,64.59,64.63,64.37,64.39,59034.0,55.5223,55.5567,55.3332,55.3503,59034.0
2018-09-25 12:00:00,64.39,64.5,64.36,64.47,46730.0,55.3503,55.4449,55.3246,55.4191,46730.0
2018-09-25 12:30:00,64.48,64.78,64.47,64.74,48358.0,55.4277,55.6856,55.4191,55.6512,48358.0
2018-09-25 13:00:00,64.73,64.74,64.62,64.73,53973.0,55.6426,55.6512,55.5481,55.6426,53973.0
2018-09-25 13:30:00,64.73,64.8,64.59,64.76,82158.0,55.6426,55.7028,55.5223,55.6684,82158.0
2018-09-25 14:00:00,64.76,64.83,64.69,64.79,110769.0,55.6684,55.7286,55.6082,55.6942,110769.0
2018-09-25 14:30:00,64.78,64.82,64.65,64.71,51097.0,55.6856,55.72,55.5738,55.6254,51097.0
2018-09-25 15:00:00,64.71,64.77,64.63,64.75,67668.0,55.6254,55.677,55.5567,55.6598,67668.0
2018-09-25 15:30:00,64.74,64.79,64.57,64.65,181523.0,55.6512,55.6942,55.5051,55.5738,181523.0
2018-09-26 09:30:00,64.45,64.58,63.84,63.95,135151.0,55.4019,55.5137,54.8776,54.9721,135151.0
2018-09-26 10:00:00,63.96,63.96,63.55,63.74,110576.0,54.9807,54.9807,54.6283,54.7916,110576.0
2018-09-26 10:30:00,63.73,64.01,63.71,63.95,87976.0,54.783,55.0237,54.7658,54.9721,87976.0
2018-09-26 11:00:00,63.95,63.96,63.79,63.82,52534.0,54.9721,54.9807,54.8346,54.8604,52534.0
2018-09-26 11:30:00,63.82,63.82,63.53,63.58,64058.0,54.8604,54.8604,54.6111,54.6541,64058.0
2018-09-26 12:00:00,63.58,63.73,63.53,63.73,43454.0,54.6541,54.783,54.6111,54.783,43454.0
2018-09-26 12:30:00,63.74,63.82,63.68,63.82,36937.0,54.7916,54.8604,54.74,54.8604,36937.0
2018-09-26 13:00:00,63.82,63.96,63.76,63.93,32733.0,54.8604,54.9807,54.8088,54.9549,32733.0
2018-09-26 13:30:00,63.93,64.0,63.64,63.67,57902.0,54.9549,55.0151,54.7056,54.7314,57902.0
2018-09-26 14:00:00,63.68,64.11,63.68,63.95,81704.0,54.74,55.1097,54.74,54.9721,81704.0
2018-09-26 14:30:00,63.94,63.97,63.68,63.78,68380.0,54.9635,54.9893,54.74,54.826,68380.0
2018-09-26 15:00:00,63.77,63.78,63.59,63.59,102447.0,54.8174,54.826,54.6627,54.6627,102447.0
2018-09-26 15:30:00,63.59,63.64,63.21,63.29,474500.0,54.6627,54.7056,54.336,54.4048,474500.0
2018-09-27 09:30:00,63.12,63.28,62.7,62.84,140854.0,54.5856,54.7239,54.2223,54.3434,140854.0
2018-09-27 10:00:00,62.82,63.24,62.82,63.2,104290.0,54.3261,54.6893,54.3261,54.6547,104290.0
2018-09-27 10:30:00,63.22,63.38,63.03,63.04,83995.0,54.672,54.8104,54.5077,54.5164,83995.0
2018-09-27 11:00:00,63.03,63.28,63.03,63.22,69610.0,54.5077,54.7239,54.5077,54.672,69610.0
2018-09-27 11:30:00,63.24,63.4,63.14,63.4,37833.0,54.6893,54.8277,54.6028,54.8277,37833.0
2018-09-27 12:00:00,63.39,63.46,63.33,63.39,38847.0,54.819,54.8796,54.7672,54.819,38847.0
2018-09-27 12:30:00,63.41,63.41,63.3,63.33,41627.0,54.8363,54.8363,54.7412,54.7672,41627.0
2018-09-27 13:00:00,63.33,63.36,63.24,63.24,38162.0,54.7672,54.7931,54.6893,54.6893,38162.0
2018-09-27 13:30:00,63.24,63.27,63.17,63.2,84259.0,54.6893,54.7153,54.6288,54.6547,84259.0
2018-09-27 14:00:00,63.2,63.22,63.12,63.2,88932.0,54.6547,54.672,54.5856,54.6547,88932.0
2018-09-27 14:30:00,63.21,63.21,63.13,63.15,51485.0,54.6634,54.6634,54.5942,54.6115,51485.0
2018-09-27 15:00:00,63.16,63.19,63.04,63.04,105705.0,54.6201,54.6461,54.5164,54.5164,105705.0
2018-09-27 15:30:00,63.05,63.12,63.02,63.08,222453.0,54.525,54.5856,54.4991,54.551,222453.0
2018-09-28 09:30:00,62.97,63.5,62.9,63.4,161761.0,54.4558,54.9142,54.3953,54.8277,161761.0
2018-09-28 10:00:00,63.4,63.57,63.21,63.53,109002.0,54.8277,54.9747,54.6634,54.9401,109002.0
2018-09-28 10:30:00,63.55,63.65,63.46,63.54,45795.0,54.9574,55.0439,54.8796,54.9488,45795.0
2018-09-28 11:00:00,63.56,63.61,63.41,63.41,68002.0,54.9661,55.0093,54.8363,54.8363,68002.0
2018-09-28 11:30:00,63.43,63.58,63.38,63.57,56512.0,54.8536,54.9834,54.8104,54.9747,56512.0
2018-09-28 12:00:00,63.59,63.61,63.5,63.58,23696.0,54.992,55.0093,54.9142,54.9834,23696.0
2018-09-28 12:30:00,63.58,63.62,63.43,63.59,59284.0,54.9834,55.0179,54.8536,54.992,59284.0
2018-09-28 13:00:00,63.59,63.59,63.37,63.55,76108.0,54.992,54.992,54.8017,54.9574,76108.0
2018-09-28 13:30:00,63.54,63.65,63.53,63.59,39195.0,54.9488,55.0439,54.9401,54.992,39195.0
2018-09-28 14:00:00,63.58,63.6,63.44,63.5,48438.0,54.9834,55.0006,54.8623,54.9142,48438.0
2018-09-28 14:30:00,63.5,63.5,63.32,63.32,53665.0,54.9142,54.9142,54.7585,54.7585,53665.0
2018-09-28 15:00:00,63.31,63.39,63.24,63.33,59680.0,54.7499,54.819,54.6893,54.7672,59680.0
2018-09-28 15:30:00,63.32,63.46,63.27,63.44,324411.0,54.7585,54.8796,54.7153,54.8623,324411.0
2018-10-01 09:30:00,63.78,63.95,63.5,63.8,174649.0,55.1563,55.3033,54.9142,55.1736,174649.0
2018-10-01 10:00:00,63.83,63.97,63.57,63.58,86671.0,55.1996,55.3206,54.9747,54.9834,86671.0
2018-10-01 10:30:00,63.58,63.7,63.42,63.69,72452.0,54.9834,55.0871,54.845,55.0785,72452.0
2018-10-01 11:00:00,63.69,63.91,63.66,63.79,74582.0,55.0785,55.2687,55.0525,55.165,74582.0
2018-10-01 11:30:00,63.78,64.11,63.72,64.04,163616.0,55.1563,55.4417,55.1044,55.3812,163616.0
2018-10-01 12:00:00,64.05,64.45,64.02,64.28,174508.0,55.3898,55.7357,55.3639,55.5887,174508.0
2018-10-01 12:30:00,64.28,64.52,64.27,64.48,105947.0,55.5887,55.7963,55.5801,55.7617,105947.0
2018-10-01 13:00:00,64.48,64.77,64.48,64.64,158547.0,55.7617,56.0125,55.7617,55.9,158547.0
2018-10-01 13:30:00,64.64,64.69,64.48,64.53,52967.0,55.9,55.9433,55.7617,55.8049,52967.0
2018-10-01 14:00:00,64.54,64.84,64.5,64.8,93962.0,55.8136,56.073,55.779,56.0384,93962.0
2018-10-01 14:30:00,64.79,64.79,64.61,64.61,73100.0,56.0297,56.0297,55.8741,55.8741,73100.0
2018-10-01 15:00:00,64.62,64.64,64.1,64.18,132751.0,55.8827,55.9,55.433,55.5022,132751.0
2018-10-01 15:30:00,64.18,64.45,64.12,64.31,341498.0,55.5022,55.7357,55.4503,55.6147,341498.0
2018-10-02 09:30:00,64.21,64.57,64.07,64.55,114729.0,55.5282,55.8395,55.4071,55.8222,114729.0
2018-10-02 10:00:00,64.54,64.54,64.27,64.44,83247.0,55.8136,55.8136,55.5801,55.7271,83247.0
2018-10-02 10:30:00,64.45,64.56,64.19,64.52,165026.0,55.7357,55.8308,55.5109,55.7963,165026.0
2018-10-02 11:00:00,64.52,64.66,64.36,64.39,158290.0,55.7963,55.9173,55.6579,55.6838,158290.0
2018-10-02 11:30:00,64.39,64.7,64.33,64.61,135424.0,55.6838,55.9519,55.6319,55.8741,135424.0
2018-10-02 12:00:00,64.62,64.84,64.6,64.8,89378.0,55.8827,56.073,55.8654,56.0384,89378.0
2018-10-02 12:30:00,64.79,65.15,64.78,65.14,211849.0,56.0297,56.3411,56.0211,56.3324,211849.0
2018-10-02 13:00:00,65.13,65.21,65.05,65.09,118550.0,56.3238,56.393,56.2546,56.2892,118550.0
2018-10-02 13:30:00,65.09,65.18,65.06,65.18,133239.0,56.2892,56.367,56.2632,56.367,133239.0
2018-10-02 14:00:00,65.17,65.42,65.17,65.32,143478.0,56.3584,56.5746,56.3584,56.4881,143478.0
2018-10-02 14:30:00,65.32,65.35,65.17,65.22,83141.0,56.4881,56.514,56.3584,56.4016,83141.0
2018-10-02 15:00:00,65.22,65.24,65.03,65.22,116832.0,56.4016,56.4189,56.2373,56.4016,116832.0
2018-10-02 15:30:00,65.22,65.34,65.2,65.3,282030.0,56.4016,56.5054,56.3843,56.4708,282030.0
2018-10-03 09:30:00,65.58,65.63,65.23,65.26,238258.0,56.7129,56.7562,56.4103,56.4362,238258.0
2018-10-03 10:00:00,65.28,65.29,65.05,65.19,176525.0,56.4535,56.4621,56.2546,56.3757,176525.0
2018-10-03 10:30:00,65.18,65.46,65.03,65.43,89379.0,56.367,56.6092,56.2373,56.5832,89379.0
2018-10-03 11:00:00,65.43,65.49,65.32,65.44,71155.0,56.5832,56.6351,56.4881,56.5919,71155.0
2018-10-03 11:30:00,65.44,65.47,65.32,65.46,57023.0,56.5919,56.6178,56.4881,56.6092,57023.0
2018-10-03 12:00:00,65.47,65.55,65.35,65.55,64778.0,56.6178,56.687,56.514,56.687,64778.0
2018-10-03 12:30:00,65.55,65.62,65.43,65.48,52610.0,56.687,56.7475,56.5832,56.6265,52610.0
2018-10-03 13:00:00,65.5,65.59,65.34,65.49,122822.0,56.6438,56.7216,56.5054,56.6351,122822.0
2018-10-03 13:30:00,65.49,65.52,65.35,65.43,86812.0,56.6351,56.661,56.514,56.5832,86812.0
2018-10-03 14:00:00,65.44,65.55,65.35,65.52,78886.0,56.5919,56.687,56.514,56.661,78886.0
2018-10-03 14:30:00,65.51,65.51,65.27,65.4,91322.0,56.6524,56.6524,56.4448,56.5573,91322.0
2018-10-03 15:00:00,65.39,65.47,65.3,65.36,130140.0,56.5486,56.6178,56.4708,56.5227,130140.0
2018-10-03 15:30:00,65.36,65.45,65.31,65.4,278610.0,56.5227,56.6005,56.4794,56.5573,278610.0
2018-10-04 09:30:00,65.56,66.03,64.78,65.87,165046.0,56.6956,57.1021,56.0211,56.9637,165046.0
2018-10-04 10:00:00,65.85,65.87,65.59,65.72,80669.0,56.9464,56.9637,56.7216,56.834,80669.0
2018-10-04 10:30:00,65.71,65.72,65.36,65.45,65963.0,56.8254,56.834,56.5227,56.6005,65963.0
2018-10-04 11:00:00,65.46,65.63,65.46,65.55,64276.0,56.6092,56.7562,56.6092,56.687,64276.0
2018-10-04 11:30:00,65.54,65.61,65.15,65.18,73452.0,56.6783,56.7389,56.3411,56.367,73452.0
2018-10-04 12:00:00,65.17,65.21,64.68,64.82,100705.0,56.3584,56.393,55.9346,56.0557,100705.0
2018-10-04 12:30:00,64.82,64.95,64.73,64.87,51555.0,56.0557,56.1681,55.9779,56.0989,51555.0
2018-10-04 13:00:00,64.87,64.92,64.61,64.74,75978.0,56.0989,56.1422,55.8741,55.9865,75978.0
2018-10-04 13:30:00,64.74,64.74,64.56,64.65,57882.0,55.9865,55.9865,55.8308,55.9087,57882.0
2018-10-04 14:00:00,64.64,64.71,64.58,64.67,61376.0,55.9,55.9606,55.8481,55.926,61376.0
2018-10-04 14:30:00,64.65,65.09,64.64,65.09,61364.0,55.9087,56.2892,55.9,56.2892,61364.0
2018-10-04 15:00:00,65.08,65.13,64.92,64.93,131651.0,56.2805,56.3238,56.1422,56.1508,131651.0
2018-10-04 15:30:00,64.93,65.03,64.81,65.0,222212.0,56.1508,56.2373,56.047,56.2114,222212.0
2018-10-05 09:30:00,64.69,65.04,64.57,64.95,188562.0,55.9433,56.2459,55.8395,56.1681,188562.0
2018-10-05 10:00:00,64.96,65.05,64.8,64.88,112044.0,56.1768,56.2546,56.0384,56.1076,112044.0
2018-10-05 10:30:00,64.87,65.0,64.49,64.62,119783.0,56.0989,56.2114,55.7703,55.8827,119783.0
2018-10-05 11:00:00,64.61,64.69,64.47,64.58,112612.0,55.8741,55.9433,55.753,55.8481,112612.0
2018-10-05 11:30:00,64.59,64.59,64.07,64.07,94092.0,55.8568,55.8568,55.4071,55.4071,94092.0
2018-10-05 12:00:00,64.06,64.24,64.06,64.12,47832.0,55.3985,55.5541,55.3985,55.4503,47832.0
2018-10-05 12:30:00,64.12,64.13,63.89,63.94,73916.0,55.4503,55.459,55.2514,55.2947,73916.0
2018-10-05 13:00:00,63.95,63.97,63.54,63.7,105242.0,55.3033,55.3206,54.9488,55.0871,105242.0
2018-10-05 13:30:00,63.71,63.88,63.6,63.73,64808.0,55.0958,55.2428,55.0006,55.1131,64808.0
2018-10-05 14:00:00,63.73,63.82,63.62,63.74,47832.0,55.1131,55.1909,55.0179,55.1217,47832.0
2018-10-05 14:30:00,63.74,64.05,63.74,63.98,66012.0,55.1217,55.3898,55.1217,55.3293,66012.0
2018-10-05 15:00:00,64.0,64.32,64.0,64.26,73798.0,55.3466,55.6233,55.3466,55.5714,73798.0
2018-10-05 15:30:00,64.25,64.42,64.12,64.3,184355.0,55.5628,55.7098,55.4503,55.606,184355.0
2018-10-08 09:30:00,64.23,64.23,63.77,64.01,106996.0,55.5455,55.5455,55.1477,55.3552,106996.0
2018-10-08 10:00:00,64.02,64.23,63.96,64.08,58000.0,55.3639,55.5455,55.312,55.4157,58000.0
2018-10-08 10:30:00,64.05,64.29,64.04,64.24,47220.0,55.3898,55.5974,55.3812,55.5541,47220.0
2018-10-08 11:00:00,64.24,64.25,64.1,64.17,34164.0,55.5541,55.5628,55.433,55.4936,34164.0
2018-10-08 11:30:00,64.13,64.2,64.01,64.02,53428.0,55.459,55.5195,55.3552,55.3639,53428.0
2018-10-08 12:00:00,64.0,64.54,63.99,64.54,46258.0,55.3466,55.8136,55.3379,55.8136,46258.0
2018-10-08 12:30:00,64.51,64.53,64.29,64.29,45313.0,55.7876,55.8049,55.5974,55.5974,45313.0
2018-10-08 13:00:00,64.28,64.32,64.04,64.17,105267.0,55.5887,55.6233,55.3812,55.4936,105267.0
2018-10-08 13:30:00,64.17,64.27,64.13,64.25,64096.0,55.4936,55.5801,55.459,55.5628,64096.0
2018-10-08 14:00:00,64.24,64.53,64.21,64.52,224828.0,55.5541,55.8049,55.5282,55.7963,224828.0
2018-10-08 14:30:00,64.53,64.73,64.47,64.7,75701.0,55.8049,55.9779,55.753,55.9519,75701.0
2018-10-08 15:00:00,64.69,64.79,64.65,64.67,72921.0,55.9433,56.0297,55.9087,55.926,72921.0
2018-10-08 15:30:00,64.68,64.8,64.66,64.72,222750.0,55.9346,56.0384,55.9173,55.9692,222750.0
2018-10-09 09:30:00,64.58,64.7,64.0,64.31,96756.0,55.8481,55.9519,55.3466,55.6147,96756.0
2018-10-09 10:00:00,64.33,64.54,64.23,64.45,95028.0,55.6319,55.8136,55.5455,55.7357,95028.0
2018-10-09 10:30:00,64.47,64.54,64.11,64.13,185387.0,55.753,55.8136,55.4417,55.459,185387.0
2018-10-09 11:00:00,64.14,64.46,64.1,64.44,55606.0,55.4676,55.7444,55.433,55.7271,55606.0
2018-10-09 11:30:00,64.43,64.53,64.27,64.46,51540.0,55.7184,55.8049,55.5801,55.7444,51540.0
2018-10-09 12:00:00,64.44,64.53,64.19,64.21,41602.0,55.7271,55.8049,55.5109,55.5282,41602.0
2018-10-09 12:30:00,64.21,64.27,64.01,64.2,42029.0,55.5282,55.5801,55.3552,55.5195,42029.0
2018-10-09 13:00:00,64.17,64.28,64.1,64.25,42537.0,55.4936,55.5887,55.433,55.5628,42537.0
2018-10-09 13:30:00,64.25,64.25,64.05,64.07,51666.0,55.5628,55.5628,55.3898,55.4071,51666.0
2018-10-09 14:00:00,64.06,64.12,63.97,64.08,42565.0,55.3985,55.4503,55.3206,55.4157,42565.0
2018-10-09 14:30:00,64.09,64.09,63.88,63.92,44833.0,55.4244,55.4244,55.2428,55.2774,44833.0
2018-10-09 15:00:00,63.91,63.98,63.67,63.69,112656.0,55.2687,55.3293,55.0612,55.0785,112656.0
2018-10-09 15:30:00,63.69,63.79,63.62,63.7,272754.0,55.0785,55.165,55.0179,55.0871,272754.0
2018-10-10 09:30:00,63.6,63.88,63.32,63.32,104817.0,55.0006,55.2428,54.7585,54.7585,104817.0
2018-10-10 10:00:00,63.31,63.52,63.15,63.28,90328.0,54.7499,54.9315,54.6115,54.7239,90328.0
2018-10-10 10:30:00,63.27,63.31,62.86,62.93,94879.0,54.7153,54.7499,54.3607,54.4212,94879.0
2018-10-10 11:00:00,62.96,63.01,62.45,62.67,113696.0,54.4472,54.4904,54.0061,54.1964,113696.0
2018-10-10 11:30:00,62.69,62.69,62.26,62.43,246661.0,54.2137,54.2137,53.8418,53.9888,246661.0
2018-10-10 12:00:00,62.42,62.51,62.25,62.3,134426.0,53.9802,54.058,53.8332,53.8764,134426.0
2018-10-10 12:30:00,62.29,62.35,61.67,61.71,414041.0,53.8678,53.9197,53.3316,53.3662,414041.0
2018-10-10 13:00:00,61.7,62.03,61.49,61.93,364683.0,53.3575,53.6429,53.1759,53.5565,364683.0
2018-10-10 13:30:00,61.92,62.06,61.79,61.91,215150.0,53.5478,53.6689,53.4354,53.5392,215150.0
2018-10-10 14:00:00,61.92,61.93,61.61,61.66,155871.0,53.5478,53.5565,53.2797,53.323,155871.0
2018-10-10 14:30:00,61.65,61.73,61.36,61.47,158851.0,53.3143,53.3835,53.0635,53.1586,158851.0
2018-10-10 15:00:00,61.48,61.63,61.19,61.52,258958.0,53.1673,53.297,52.9165,53.2019,258958.0
2018-10-10 15:30:00,61.54,61.55,61.01,61.06,556649.0,53.2192,53.2278,52.7608,52.8041,556649.0
2018-10-11 09:30:00,61.0,61.75,60.2,61.75,270105.0,52.7522,53.4008,52.0604,53.4008,270105.0
2018-10-11 10:00:00,61.71,61.73,61.2,61.41,141995.0,53.3662,53.3835,52.9252,53.1068,141995.0
2018-10-11 10:30:00,61.41,61.58,61.07,61.13,113753.0,53.1068,53.2538,52.8127,52.8646,113753.0
2018-10-11 11:00:00,61.14,61.21,60.7,60.9,93597.0,52.8733,52.9338,52.4928,52.6657,93597.0
2018-10-11 11:30:00,60.87,61.38,60.83,61.33,80449.0,52.6398,53.0808,52.6052,53.0376,80449.0
2018-10-11 12:00:00,61.3,61.8,61.3,61.72,173366.0,53.0116,53.444,53.0116,53.3748,173366.0
2018-10-11 12:30:00,61.71,61.75,61.46,61.6,110160.0,53.3662,53.4008,53.15,53.2711,110160.0
2018-10-11 13:00:00,61.57,61.63,61.34,61.42,74581.0,53.2451,53.297,53.0462,53.1154,74581.0
2018-10-11 13:30:00,61.42,61.52,61.22,61.41,58988.0,53.1154,53.2019,52.9424,53.1068,58988.0
2018-10-11 14:00:00,61.39,61.41,61.09,61.18,103865.0,53.0895,53.1068,52.83,52.9079,103865.0
2018-10-11 14:30:00,61.17,61.17,60.42,60.79,130423.0,52.8992,52.8992,52.2506,52.5706,130423.0
2018-10-11 15:00:00,60.78,61.36,60.64,61.1,170275.0,52.5619,53.0635,52.4409,52.8387,170275.0
2018-10-11 15:30:00,61.08,61.18,60.45,60.47,334775.0,52.8214,52.9079,52.2766,52.2939,334775.0
2018-10-12 09:30:00,61.79,61.79,61.07,61.31,135262.0,53.4354,53.4354,52.8127,53.0203,135262.0
2018-10-12 10:00:00,61.28,61.31,60.77,60.77,123028.0,52.9943,53.0203,52.5533,52.5533,123028.0
2018-10-12 10:30:00,60.79,61.29,60.72,61.22,180604.0,52.5706,53.003,52.5101,52.9424,180604.0
2018-10-12 11:00:00,61.24,61.24,60.93,60.95,132153.0,52.9597,52.9597,52.6917,52.709,132153.0
2018-10-12 11:30:00,60.95,61.03,60.66,60.85,122045.0,52.709,52.7781,52.4582,52.6225,122045.0
2018-10-12 12:00:00,60.83,60.83,60.51,60.59,115763.0,52.6052,52.6052,52.3284,52.3976,115763.0
2018-10-12 12:30:00,60.6,60.7,60.26,60.55,93823.0,52.4063,52.4928,52.1123,52.363,93823.0
2018-10-12 13:00:00,60.55,60.72,60.41,60.52,92749.0,52.363,52.5101,52.242,52.3371,92749.0
2018-10-12 13:30:00,60.51,60.58,60.34,60.47,244796.0,52.3284,52.389,52.1814,52.2939,244796.0
2018-10-12 14:00:00,60.49,60.49,60.16,60.44,127792.0,52.3112,52.3112,52.0258,52.2679,127792.0
2018-10-12 14:30:00,60.44,60.61,60.24,60.59,97881.0,52.2679,52.4149,52.095,52.3976,97881.0
2018-10-12 15:00:00,60.6,60.77,60.46,60.72,115832.0,52.4063,52.5533,52.2852,52.5101,115832.0
2018-10-12 15:30:00,60.73,61.05,60.59,60.83,460478.0,52.5187,52.7954,52.3976,52.6052,460478.0
2018-10-15 09:30:00,60.06,60.57,59.78,60.41,269663.0,51.9393,52.3803,51.6972,52.242,269663.0
2018-10-15 10:00:00,60.42,60.63,60.27,60.55,83975.0,52.2506,52.4322,52.1209,52.363,83975.0
2018-10-15 10:30:00,60.55,60.68,60.43,60.51,73914.0,52.363,52.4755,52.2593,52.3284,73914.0
2018-10-15 11:00:00,60.53,60.65,60.3,60.63,81373.0,52.3457,52.4495,52.1468,52.4322,81373.0
2018-10-15 11:30:00,60.61,60.64,60.07,60.09,128467.0,52.4149,52.4409,51.9479,51.9652,128467.0
2018-10-15 12:00:00,60.08,60.19,59.95,60.02,169270.0,51.9566,52.0517,51.8442,51.9047,169270.0
2018-10-15 12:30:00,60.02,60.09,59.86,59.96,98000.0,51.9047,51.9652,51.7663,51.8528,98000.0
2018-10-15 13:00:00,59.98,60.02,59.59,59.59,102263.0,51.8701,51.9047,51.5328,51.5328,102263.0
2018-10-15 13:30:00,59.6,59.81,59.56,59.58,107798.0,51.5415,51.7231,51.5069,51.5242,107798.0
2018-10-15 14:00:00,59.58,59.59,59.29,59.33,115136.0,51.5242,51.5328,51.2734,51.308,115136.0
2018-10-15 14:30:00,59.33,59.34,59.05,59.1,169848.0,51.308,51.3166,51.0659,51.1091,169848.0
2018-10-15 15:00:00,59.09,59.25,58.95,59.06,198490.0,51.1004,51.2388,50.9794,51.0745,198490.0
2018-10-15 15:30:00,59.06,59.11,58.75,58.76,464278.0,51.0745,51.1177,50.8064,50.8151,464278.0
2018-10-16 09:30:00,59.0,59.32,58.88,59.12,146754.0,51.0226,51.2993,50.9188,51.1264,146754.0
2018-10-16 10:00:00,59.14,59.58,59.13,59.33,209431.0,51.1437,51.5242,51.135,51.308,209431.0
2018-10-16 10:30:00,59.33,59.67,59.31,59.52,250247.0,51.308,51.602,51.2907,51.4723,250247.0
2018-10-16 11:00:00,59.52,59.56,59.21,59.29,100603.0,51.4723,51.5069,51.2042,51.2734,100603.0
2018-10-16 11:30:00,59.28,59.37,59.14,59.16,103644.0,51.2648,51.3426,51.1437,51.161,103644.0
2018-10-16 12:00:00,59.17,59.27,59.01,59.03,182880.0,51.1696,51.2561,51.0313,51.0486,182880.0
2018-10-16 12:30:00,59.03,59.06,58.92,58.95,109398.0,51.0486,51.0745,50.9534,50.9794,109398.0
2018-10-16 13:00:00,58.95,58.98,58.86,58.95,98317.0,50.9794,51.0053,50.9015,50.9794,98317.0
2018-10-16 13:30:00,58.94,59.02,58.88,58.92,136628.0,50.9707,51.0399,50.9188,50.9534,136628.0
2018-10-16 14:00:00,58.92,58.98,58.86,58.89,146118.0,50.9534,51.0053,50.9015,50.9275,146118.0
2018-10-16 14:30:00,58.89,58.96,58.81,58.81,156469.0,50.9275,50.988,50.8583,50.8583,156469.0
2018-10-16 15:00:00,58.81,58.81,58.6,58.6,226930.0,50.8583,50.8583,50.6767,50.6767,226930.0
2018-10-16 15:30:00,58.6,58.97,58.59,58.95,758175.0,50.6767,50.9967,50.6681,50.9794,758175.0
2018-10-17 09:30:00,59.04,59.14,58.53,58.79,157857.0,51.0572,51.1437,50.6162,50.841,157857.0
2018-10-17 10:00:00,58.78,58.86,58.56,58.61,147384.0,50.8324,50.9015,50.6421,50.6853,147384.0
2018-10-17 10:30:00,58.59,58.59,58.19,58.21,117173.0,50.6681,50.6681,50.3221,50.3394,117173.0
2018-10-17 11:00:00,58.18,58.5,58.01,58.47,118092.0,50.3135,50.5902,50.1665,50.5643,118092.0
2018-10-17 11:30:00,58.5,58.65,58.42,58.61,133793.0,50.5902,50.7199,50.521,50.6853,133793.0
2018-10-17 12:00:00,58.61,58.85,58.55,58.79,138626.0,50.6853,50.8929,50.6335,50.841,138626.0
2018-10-17 12:30:00,58.78,58.78,58.65,58.67,115624.0,50.8324,50.8324,50.7199,50.7372,115624.0
2018-10-17 13:00:00,58.68,58.8,58.6,58.76,86913.0,50.7459,50.8497,50.6767,50.8151,86913.0
2018-10-17 13:30:00,58.77,58.79,58.64,58.68,66003.0,50.8237,50.841,50.7113,50.7459,66003.0
2018-10-17 14:00:00,58.69,58.77,58.4,58.48,91888.0,50.7545,50.8237,50.5037,50.5729,91888.0
2018-10-17 14:30:00,58.48,58.81,58.36,58.75,100289.0,50.5729,50.8583,50.4691,50.8064,100289.0
2018-10-17 15:00:00,58.75,58.8,58.64,58.75,86953.0,50.8064,50.8497,50.7113,50.8064,86953.0
2018-10-17 15:30:00,58.75,59.12,58.65,59.12,492309.0,50.8064,51.1264,50.7199,51.1264,492309.0
2018-10-18 09:30:00,58.79,58.79,56.91,56.95,286278.0,50.841,50.841,49.2152,49.2498,286278.0
2018-10-18 10:00:00,56.95,58.06,56.94,57.74,257649.0,49.2498,50.2097,49.2411,49.933,257649.0
2018-10-18 10:30:00,57.77,59.09,57.7,58.89,225406.0,49.9589,51.1004,49.8984,50.9275,225406.0
2018-10-18 11:00:00,58.9,59.06,58.61,58.71,258327.0,50.9361,51.0745,50.6853,50.7718,258327.0
2018-10-18 11:30:00,58.7,58.76,58.24,58.47,121354.0,50.7632,50.8151,50.3654,50.5643,121354.0
2018-10-18 12:00:00,58.5,58.52,57.91,58.04,80289.0,50.5902,50.6075,50.08,50.1924,80289.0
2018-10-18 12:30:00,58.02,58.24,57.95,58.06,64041.0,50.1751,50.3654,50.1146,50.2097,64041.0
2018-10-18 13:00:00,58.07,58.37,57.99,58.06,155757.0,50.2184,50.4778,50.1492,50.2097,155757.0
2018-10-18 13:30:00,58.06,58.07,57.57,57.82,108897.0,50.2097,50.2184,49.786,50.0022,108897.0
2018-10-18 14:00:00,57.77,58.07,57.74,57.99,141988.0,49.9589,50.2184,49.933,50.1492,141988.0
2018-10-18 14:30:00,57.98,58.23,57.98,58.16,145974.0,50.1405,50.3567,50.1405,50.2962,145974.0
2018-10-18 15:00:00,58.15,58.43,57.92,58.41,347067.0,50.2875,50.5297,50.0886,50.5124,347067.0
2018-10-18 15:30:00,58.41,58.41,58.16,58.29,750179.0,50.5124,50.5124,50.2962,50.4086,750179.0
2018-10-19 09:30:00,58.41,58.67,58.0,58.31,318881.0,50.5124,50.7372,50.1578,50.4259,318881.0
2018-10-19 10:00:00,58.34,58.8,58.29,58.58,338733.0,50.4519,50.8497,50.4086,50.6594,338733.0
2018-10-19 10:30:00,58.58,58.9,58.52,58.66,233006.0,50.6594,50.9361,50.6075,50.7286,233006.0
2018-10-19 11:00:00,58.68,58.75,58.21,58.34,118658.0,50.7459,50.8064,50.3394,50.4519,118658.0
2018-10-19 11:30:00,58.34,58.39,58.09,58.33,135272.0,50.4519,50.4951,50.2357,50.4432,135272.0
2018-10-19 12:00:00,58.35,58.47,58.17,58.21,144106.0,50.4605,50.5643,50.3048,50.3394,144106.0
2018-10-19 12:30:00,58.2,58.58,58.16,58.5,152612.0,50.3308,50.6594,50.2962,50.5902,152612.0
2018-10-19 13:00:00,58.5,58.85,58.31,58.7,201457.0,50.5902,50.8929,50.4259,50.7632,201457.0
2018-10-19 13:30:00,58.71,58.8,58.59,58.63,114481.0,50.7718,50.8497,50.6681,50.7026,114481.0
2018-10-19 14:00:00,58.62,58.65,58.32,58.48,122550.0,50.694,50.7199,50.4346,50.5729,122550.0
2018-10-19 14:30:00,58.47,58.72,58.44,58.64,140859.0,50.5643,50.7805,50.5383,50.7113,140859.0
2018-10-19 15:00:00,58.65,58.71,58.4,58.7,176638.0,50.7199,50.7718,50.5037,50.7632,176638.0
2018-10-19 15:30:00,58.69,58.7,58.36,58.39,467349.0,50.7545,50.7632,50.4691,50.4951,467349.0
2018-10-22 09:30:00,58.53,58.83,58.2,58.8,247288.0,50.6162,50.8756,50.3308,50.8497,247288.0
2018-10-22 10:00:00,58.77,58.96,58.36,58.48,206339.0,50.8237,50.988,50.4691,50.5729,206339.0
2018-10-22 10:30:00,58.48,59.07,58.45,59.05,146231.0,50.5729,51.0832,50.547,51.0659,146231.0
2018-10-22 11:00:00,59.05,59.05,58.54,58.84,138973.0,51.0659,51.0659,50.6248,50.8842,138973.0
2018-10-22 11:30:00,58.84,58.97,58.69,58.8,98561.0,50.8842,50.9967,50.7545,50.8497,98561.0
2018-10-22 12:00:00,58.81,58.9,58.66,58.9,95451.0,50.8583,50.9361,50.7286,50.9361,95451.0
2018-10-22 12:30:00,58.9,59.0,58.79,58.95,121097.0,50.9361,51.0226,50.841,50.9794,121097.0
2018-10-22 13:00:00,58.95,59.16,58.82,59.08,102326.0,50.9794,51.161,50.867,51.0918,102326.0
2018-10-22 13:30:00,59.09,59.4,59.07,59.39,130054.0,51.1004,51.3685,51.0832,51.3599,130054.0
2018-10-22 14:00:00,59.39,59.4,59.15,59.29,128927.0,51.3599,51.3685,51.1523,51.2734,128927.0
2018-10-22 14:30:00,59.29,59.47,59.23,59.37,212772.0,51.2734,51.4291,51.2215,51.3426,212772.0
2018-10-22 15:00:00,59.37,59.52,59.35,59.42,128209.0,51.3426,51.4723,51.3253,51.3858,128209.0
2018-10-22 15:30:00,59.43,59.5,59.15,59.18,322286.0,51.3945,51.455,51.1523,51.1783,322286.0
2018-10-23 09:30:00,57.64,58.04,57.14,57.9,381899.0,49.8465,50.1924,49.4141,50.0713,381899.0
2018-10-23 10:00:00,57.88,57.95,57.31,57.4,351153.0,50.0541,50.1146,49.5611,49.639,351153.0
2018-10-23 10:30:00,57.39,57.87,57.29,57.87,267827.0,49.6303,50.0454,49.5438,50.0454,267827.0
2018-10-23 11:00:00,57.86,58.67,57.81,58.55,249138.0,50.0368,50.7372,49.9935,50.6335,249138.0
2018-10-23 11:30:00,58.55,58.67,58.05,58.06,215347.0,50.6335,50.7372,50.2011,50.2097,215347.0
2018-10-23 12:00:00,58.05,58.36,57.97,58.25,174000.0,50.2011,50.4691,50.1319,50.374,174000.0
2018-10-23 12:30:00,58.25,58.55,58.22,58.52,124532.0,50.374,50.6335,50.3481,50.6075,124532.0
2018-10-23 13:00:00,58.51,58.86,58.5,58.63,136938.0,50.5989,50.9015,50.5902,50.7026,136938.0
2018-10-23 13:30:00,58.63,58.7,58.27,58.37,123821.0,50.7026,50.7632,50.3913,50.4778,123821.0
2018-10-23 14:00:00,58.39,58.85,58.37,58.81,144901.0,50.4951,50.8929,50.4778,50.8583,144901.0
2018-10-23 14:30:00,58.82,58.98,58.78,58.85,241327.0,50.867,51.0053,50.8324,50.8929,241327.0
2018-10-23 15:00:00,58.83,58.98,58.73,58.79,139808.0,50.8756,51.0053,50.7891,50.841,139808.0
2018-10-23 15:30:00,58.8,58.88,58.52,58.61,381907.0,50.8497,50.9188,50.6075,50.6853,381907.0
2018-10-24 09:30:00,58.2,59.01,58.03,58.74,211186.0,50.3308,51.0313,50.1838,50.7978,211186.0
2018-10-24 10:00:00,58.74,58.74,58.21,58.23,132834.0,50.7978,50.7978,50.3394,50.3567,132834.0
2018-10-24 10:30:00,58.25,58.29,57.68,57.85,192957.0,50.374,50.4086,49.8811,50.0281,192957.0
2018-10-24 11:00:00,57.86,57.9,57.13,57.16,271272.0,50.0368,50.0713,49.4055,49.4314,271272.0
2018-10-24 11:30:00,57.17,57.77,57.09,57.68,287098.0,49.44,49.9589,49.3709,49.8811,287098.0
2018-10-24 12:00:00,57.69,57.7,57.38,57.44,181060.0,49.8897,49.8984,49.6217,49.6735,181060.0
2018-10-24 12:30:00,57.45,57.46,56.9,57.07,148225.0,49.6822,49.6908,49.2066,49.3536,148225.0
2018-10-24 13:00:00,57.06,57.06,56.44,56.51,247276.0,49.3449,49.3449,48.8088,48.8693,247276.0
2018-10-24 13:30:00,56.5,56.87,56.32,56.74,235562.0,48.8606,49.1806,48.705,49.0682,235562.0
2018-10-24 14:00:00,56.73,56.77,56.38,56.71,305253.0,49.0595,49.0941,48.7569,49.0422,305253.0
2018-10-24 14:30:00,56.74,56.75,56.19,56.19,258621.0,49.0682,49.0768,48.5926,48.5926,258621.0
2018-10-24 15:00:00,56.19,56.21,55.8,55.82,203497.0,48.5926,48.6099,48.2553,48.2726,203497.0
2018-10-24 15:30:00,55.81,56.11,55.59,55.66,689555.0,48.2639,48.5234,48.0737,48.1342,689555.0
2018-10-25 09:30:00,56.2,56.76,56.07,56.45,133001.0,48.6012,49.0855,48.4888,48.8174,133001.0
2018-10-25 10:00:00,56.49,57.0,56.42,56.72,189721.0,48.852,49.293,48.7915,49.0509,189721.0
2018-10-25 10:30:00,56.72,56.89,56.48,56.8,152587.0,49.0509,49.1979,48.8433,49.1201,152587.0
2018-10-25 11:00:00,56.8,57.27,56.57,57.24,133571.0,49.1201,49.5265,48.9212,49.5006,133571.0
2018-10-25 11:30:00,57.29,57.34,57.02,57.28,110918.0,49.5438,49.5871,49.3103,49.5352,110918.0
2018-10-25 12:00:00,57.28,57.57,57.18,57.39,179283.0,49.5352,49.786,49.4487,49.6303,179283.0
2018-10-25 12:30:00,57.4,57.77,57.37,57.67,204027.0,49.639,49.9589,49.613,49.8724,204027.0
2018-10-25 13:00:00,57.7,57.71,57.39,57.61,160098.0,49.8984,49.907,49.6303,49.8206,160098.0
2018-10-25 13:30:00,57.62,57.9,57.56,57.75,234929.0,49.8292,50.0713,49.7773,49.9416,234929.0
2018-10-25 14:00:00,57.76,58.17,57.71,57.99,254925.0,49.9503,50.3048,49.907,50.1492,254925.0
2018-10-25 14:30:00,57.99,58.18,57.87,58.01,187527.0,50.1492,50.3135,50.0454,50.1665,187527.0
2018-10-25 15:00:00,58.02,58.19,57.95,58.05,196874.0,50.1751,50.3221,50.1146,50.2011,196874.0
2018-10-25 15:30:00,58.05,58.11,57.64,57.73,435041.0,50.2011,50.253,49.8465,49.9243,435041.0
2018-10-26 09:30:00,56.26,57.35,56.21,56.68,227043.0,48.6531,49.5957,48.6099,49.0163,227043.0
2018-10-26 10:00:00,56.68,56.68,55.85,56.03,252322.0,49.0163,49.0163,48.2985,48.4542,252322.0
2018-10-26 10:30:00,56.04,56.07,55.55,55.59,255070.0,48.4628,48.4888,48.0391,48.0737,255070.0
2018-10-26 11:00:00,55.59,56.22,55.55,56.16,256921.0,48.0737,48.6185,48.0391,48.5666,256921.0
2018-10-26 11:30:00,56.16,56.42,56.04,56.23,198146.0,48.5666,48.7915,48.4628,48.6271,198146.0
2018-10-26 12:00:00,56.23,56.6,56.21,56.5,198324.0,48.6271,48.9471,48.6099,48.8606,198324.0
2018-10-26 12:30:00,56.5,56.77,56.44,56.67,163929.0,48.8606,49.0941,48.8088,49.0077,163929.0
2018-10-26 13:00:00,56.67,56.9,56.64,56.65,193144.0,49.0077,49.2066,48.9817,48.9904,193144.0
2018-10-26 13:30:00,56.65,56.83,56.39,56.82,146298.0,48.9904,49.146,48.7655,49.1374,146298.0
2018-10-26 14:00:00,56.82,56.86,56.38,56.38,295135.0,49.1374,49.172,48.7569,48.7569,295135.0
2018-10-26 14:30:00,56.38,56.38,55.72,55.79,401464.0,48.7569,48.7569,48.1861,48.2466,401464.0
2018-10-26 15:00:00,55.78,56.2,55.55,56.12,291190.0,48.238,48.6012,48.0391,48.532,291190.0
2018-10-26 15:30:00,56.12,56.47,55.87,56.13,499414.0,48.532,48.8347,48.3158,48.5407,499414.0
2018-10-29 09:30:00,57.04,57.43,56.92,57.21,178218.0,49.3276,49.6649,49.2239,49.4746,178218.0
2018-10-29 10:00:00,57.22,57.66,57.22,57.64,157053.0,49.4833,49.8638,49.4833,49.8465,157053.0
2018-10-29 10:30:00,57.64,57.68,57.2,57.55,128130.0,49.8465,49.8811,49.466,49.7687,128130.0
2018-10-29 11:00:00,57.59,57.69,57.28,57.51,135758.0,49.8033,49.8897,49.5352,49.7341,135758.0
2018-10-29 11:30:00,57.51,57.79,57.3,57.33,150723.0,49.7341,49.9762,49.5525,49.5784,150723.0
2018-10-29 12:00:00,57.33,57.43,57.03,57.14,160285.0,49.5784,49.6649,49.319,49.4141,160285.0
2018-10-29 12:30:00,57.14,57.31,57.06,57.17,176191.0,49.4141,49.5611,49.3449,49.44,176191.0
2018-10-29 13:00:00,57.18,57.43,57.14,57.25,221157.0,49.4487,49.6649,49.4141,49.5092,221157.0
2018-10-29 13:30:00,57.25,57.65,57.24,57.52,123466.0,49.5092,49.8551,49.5006,49.7427,123466.0
2018-10-29 14:00:00,57.52,57.62,57.17,57.17,153697.0,49.7427,49.8292,49.44,49.44,153697.0
2018-10-29 14:30:00,57.16,57.17,56.89,56.99,215522.0,49.4314,49.44,49.1979,49.2844,215522.0
2018-10-29 15:00:00,57.01,57.01,56.46,56.65,270943.0,49.3017,49.3017,48.826,48.9904,270943.0
2018-10-29 15:30:00,56.63,56.85,56.18,56.85,545789.0,48.9731,49.1633,48.5839,49.1633,545789.0
2018-10-30 09:30:00,56.92,58.12,56.8,58.1,204794.0,49.2239,50.2616,49.1201,50.2443,204794.0
2018-10-30 10:00:00,58.1,58.15,57.65,57.73,189572.0,50.2443,50.2875,49.8551,49.9243,189572.0
2018-10-30 10:30:00,57.74,57.78,57.41,57.59,128092.0,49.933,49.9676,49.6476,49.8033,128092.0
2018-10-30 11:00:00,57.6,57.79,57.28,57.72,146390.0,49.8119,49.9762,49.5352,49.9157,146390.0
2018-10-30 11:30:00,57.75,58.13,57.68,57.87,142446.0,49.9416,50.2702,49.8811,50.0454,142446.0
2018-10-30 12:00:00,57.88,58.12,57.79,58.02,122157.0,50.0541,50.2616,49.9762,50.1751,122157.0
2018-10-30 12:30:00,58.0,58.0,57.48,57.51,133518.0,50.1578,50.1578,49.7081,49.7341,133518.0
2018-10-30 13:00:00,57.51,57.58,57.21,57.29,102991.0,49.7341,49.7946,49.4746,49.5438,102991.0
2018-10-30 13:30:00,57.29,57.57,57.21,57.44,181677.0,49.5438,49.786,49.4746,49.6735,181677.0
2018-10-30 14:00:00,57.45,57.69,57.28,57.57,141071.0,49.6822,49.8897,49.5352,49.786,141071.0
2018-10-30 14:30:00,57.57,57.84,57.48,57.64,193949.0,49.786,50.0195,49.7081,49.8465,193949.0
2018-10-30 15:00:00,57.64,57.66,57.31,57.61,321494.0,49.8465,49.8638,49.5611,49.8206,321494.0
2018-10-30 15:30:00,57.62,57.97,57.54,57.91,677349.0,49.8292,50.1319,49.76,50.08,677349.0
2018-10-31 09:30:00,58.7,59.31,58.56,59.22,237449.0,50.7632,51.2907,50.6421,51.2129,237449.0
2018-10-31 10:00:00,59.22,59.5,59.08,59.38,201969.0,51.2129,51.455,51.0918,51.3512,201969.0
2018-10-31 10:30:00,59.4,59.72,59.23,59.23,184582.0,51.3685,51.6453,51.2215,51.2215,184582.0
2018-10-31 11:00:00,59.24,59.52,59.03,59.48,126629.0,51.2302,51.4723,51.0486,51.4377,126629.0
2018-10-31 11:30:00,59.5,59.55,59.32,59.51,103235.0,51.455,51.4982,51.2993,51.4637,103235.0
2018-10-31 12:00:00,59.51,59.53,59.05,59.16,110568.0,51.4637,51.481,51.0659,51.161,110568.0
2018-10-31 12:30:00,59.17,59.5,59.05,59.46,99483.0,51.1696,51.455,51.0659,51.4204,99483.0
2018-10-31 13:00:00,59.46,59.56,59.27,59.41,130997.0,51.4204,51.5069,51.2561,51.3772,130997.0
2018-10-31 13:30:00,59.43,59.45,59.21,59.27,110919.0,51.3945,51.4118,51.2042,51.2561,110919.0
2018-10-31 14:00:00,59.27,59.46,59.18,59.46,138940.0,51.2561,51.4204,51.1783,51.4204,138940.0
2018-10-31 14:30:00,59.47,59.53,59.28,59.49,113420.0,51.4291,51.481,51.2648,51.4464,113420.0
2018-10-31 15:00:00,59.49,59.63,59.41,59.5,158847.0,51.4464,51.5674,51.3772,51.455,158847.0
2018-10-31 15:30:00,59.49,59.49,59.07,59.12,452187.0,51.4464,51.4464,51.0832,51.1264,452187.0
2018-11-01 09:30:00,59.68,59.84,59.06,59.11,179014.0,51.6107,51.749,51.0745,51.1177,179014.0
2018-11-01 10:00:00,59.09,59.6,58.78,59.59,172292.0,51.1004,51.5415,50.8324,51.5328,172292.0
2018-11-01 10:30:00,59.6,59.99,59.54,59.96,145051.0,51.5415,51.8788,51.4896,51.8528,145051.0
2018-11-01 11:00:00,59.97,60.04,59.63,59.85,123533.0,51.8615,51.922,51.5674,51.7577,123533.0
2018-11-01 11:30:00,59.85,59.88,59.58,59.59,118950.0,51.7577,51.7836,51.5242,51.5328,118950.0
2018-11-01 12:00:00,59.6,59.71,59.46,59.71,82462.0,51.5415,51.6366,51.4204,51.6366,82462.0
2018-11-01 12:30:00,59.7,60.09,59.64,60.09,96204.0,51.628,51.9652,51.5761,51.9652,96204.0
2018-11-01 13:00:00,60.09,60.1,59.87,60.06,102150.0,51.9652,51.9739,51.775,51.9393,102150.0
2018-11-01 13:30:00,60.06,60.09,59.87,59.93,95405.0,51.9393,51.9652,51.775,51.8269,95405.0
2018-11-01 14:00:00,59.92,59.99,59.79,59.87,111479.0,51.8182,51.8788,51.7058,51.775,111479.0
2018-11-01 14:30:00,59.87,59.92,59.78,59.89,87405.0,51.775,51.8182,51.6972,51.7923,87405.0
2018-11-01 15:00:00,59.89,59.99,59.76,59.99,120671.0,51.7923,51.8788,51.6799,51.8788,120671.0
2018-11-01 15:30:00,59.99,60.15,59.89,60.0,486279.0,51.8788,52.0171,51.7923,51.8874,486279.0
2018-11-02 09:30:00,60.58,60.87,59.97,60.45,218828.0,52.389,52.6398,51.8615,52.2766,218828.0
2018-11-02 10:00:00,60.43,60.47,60.07,60.15,188422.0,52.2593,52.2939,51.9479,52.0171,188422.0
2018-11-02 10:30:00,60.15,60.53,59.91,60.45,177450.0,52.0171,52.3457,51.8096,52.2766,177450.0
2018-11-02 11:00:00,60.46,60.48,59.8,59.94,174973.0,52.2852,52.3025,51.7144,51.8355,174973.0
2018-11-02 11:30:00,59.93,60.04,59.67,60.0,150543.0,51.8269,51.922,51.602,51.8874,150543.0
2018-11-02 12:00:00,60.01,60.04,59.74,59.91,128467.0,51.8961,51.922,51.6626,51.8096,128467.0
2018-11-02 12:30:00,59.91,59.93,59.49,59.67,144462.0,51.8096,51.8269,51.4464,51.602,144462.0
2018-11-02 13:00:00,59.67,59.86,59.47,59.81,122082.0,51.602,51.7663,51.4291,51.7231,122082.0
2018-11-02 13:30:00,59.81,60.14,59.71,60.14,160482.0,51.7231,52.0085,51.6366,52.0085,160482.0
2018-11-02 14:00:00,60.16,60.5,59.8,60.47,146311.0,52.0258,52.3198,51.7144,52.2939,146311.0
2018-11-02 14:30:00,60.49,60.56,60.23,60.46,150462.0,52.3112,52.3717,52.0863,52.2852,150462.0
2018-11-02 15:00:00,60.47,60.67,60.25,60.61,187984.0,52.2939,52.4668,52.1036,52.4149,187984.0
2018-11-02 15:30:00,60.61,60.73,60.41,60.51,357005.0,52.4149,52.5187,52.242,52.3284,357005.0
2018-11-05 09:30:00,60.79,61.64,60.75,61.36,364400.0,52.5706,53.3057,52.536,53.0635,364400.0
2018-11-05 10:00:00,61.4,61.49,61.02,61.47,175490.0,53.0981,53.1759,52.7695,53.1586,175490.0
2018-11-05 10:30:00,61.47,61.93,61.37,61.93,241713.0,53.1586,53.5565,53.0722,53.5565,241713.0
2018-11-05 11:00:00,61.93,62.2,61.79,61.8,240381.0,53.5565,53.7899,53.4354,53.444,240381.0
2018-11-05 11:30:00,61.8,61.92,61.54,61.7,141633.0,53.444,53.5478,53.2192,53.3575,141633.0
2018-11-05 12:00:00,61.69,61.79,61.35,61.47,107699.0,53.3489,53.4354,53.0549,53.1586,107699.0
2018-11-05 12:30:00,61.45,61.45,61.25,61.38,122602.0,53.1414,53.1414,52.9684,53.0808,122602.0
2018-11-05 13:00:00,61.39,61.55,61.36,61.41,139103.0,53.0895,53.2278,53.0635,53.1068,139103.0
2018-11-05 13:30:00,61.41,61.68,61.4,61.6,169320.0,53.1068,53.3403,53.0981,53.2711,169320.0
2018-11-05 14:00:00,61.6,61.71,61.45,61.64,109662.0,53.2711,53.3662,53.1414,53.3057,109662.0
2018-11-05 14:30:00,61.65,61.65,61.44,61.48,232905.0,53.3143,53.3143,53.1327,53.1673,232905.0
2018-11-05 15:00:00,61.49,61.51,61.19,61.32,152595.0,53.1759,53.1932,52.9165,53.0289,152595.0
2018-11-05 15:30:00,61.33,61.42,61.21,61.35,386804.0,53.0376,53.1154,52.9338,53.0549,386804.0
2018-11-06 09:30:00,61.29,62.25,61.29,62.22,206571.0,53.003,53.8332,53.003,53.8072,206571.0
2018-11-06 10:00:00,62.22,62.23,61.77,62.04,198645.0,53.8072,53.8159,53.4181,53.6516,198645.0
2018-11-06 10:30:00,62.04,62.22,61.9,62.22,105110.0,53.6516,53.8072,53.5305,53.8072,105110.0
2018-11-06 11:00:00,62.23,62.47,62.02,62.23,104990.0,53.8159,54.0234,53.6343,53.8159,104990.0
2018-11-06 11:30:00,62.23,62.23,61.86,62.02,69746.0,53.8159,53.8159,53.4959,53.6343,69746.0
2018-11-06 12:00:00,62.03,62.03,61.9,61.95,63170.0,53.6429,53.6429,53.5305,53.5737,63170.0
2018-11-06 12:30:00,61.96,62.19,61.95,62.11,78314.0,53.5824,53.7813,53.5737,53.7121,78314.0
2018-11-06 13:00:00,62.13,62.34,62.12,62.23,71036.0,53.7294,53.911,53.7208,53.8159,71036.0
2018-11-06 13:30:00,62.23,62.42,62.14,62.36,77050.0,53.8159,53.9802,53.7381,53.9283,77050.0
2018-11-06 14:00:00,62.35,62.38,62.1,62.17,83261.0,53.9197,53.9456,53.7035,53.764,83261.0
2018-11-06 14:30:00,62.17,62.27,62.11,62.17,89568.0,53.764,53.8505,53.7121,53.764,89568.0
2018-11-06 15:00:00,62.17,62.46,62.13,62.45,114003.0,53.764,54.0148,53.7294,54.0061,114003.0
2018-11-06 15:30:00,62.46,62.49,62.25,62.42,357496.0,54.0148,54.0407,53.8332,53.9802,357496.0
2018-11-07 09:30:00,63.15,63.74,62.51,62.78,305561.0,54.6115,55.1217,54.058,54.2915,305561.0
2018-11-07 10:00:00,62.78,63.04,62.59,63.0,216400.0,54.2915,54.5164,54.1272,54.4818,216400.0
2018-11-07 10:30:00,63.0,63.32,62.97,63.23,178760.0,54.4818,54.7585,54.4558,54.6807,178760.0
2018-11-07 11:00:00,63.23,63.33,63.1,63.3,135397.0,54.6807,54.7672,54.5683,54.7412,135397.0
2018-11-07 11:30:00,63.31,63.68,63.3,63.62,208930.0,54.7499,55.0698,54.7412,55.0179,208930.0
2018-11-07 12:00:00,63.63,63.99,63.62,63.95,256887.0,55.0266,55.3379,55.0179,55.3033,256887.0
2018-11-07 12:30:00,63.96,64.14,63.76,63.88,210924.0,55.312,55.4676,55.139,55.2428,210924.0
2018-11-07 13:00:00,63.88,63.99,63.75,63.8,143100.0,55.2428,55.3379,55.1304,55.1736,143100.0
2018-11-07 13:30:00,63.81,63.86,63.6,63.81,191568.0,55.1823,55.2255,55.0006,55.1823,191568.0
2018-11-07 14:00:00,63.81,64.0,63.78,63.93,157953.0,55.1823,55.3466,55.1563,55.286,157953.0
2018-11-07 14:30:00,63.93,64.09,63.91,64.02,175809.0,55.286,55.4244,55.2687,55.3639,175809.0
2018-11-07 15:00:00,64.02,64.15,63.97,64.13,185396.0,55.3639,55.4763,55.3206,55.459,185396.0
2018-11-07 15:30:00,64.13,64.25,64.05,64.19,672010.0,55.459,55.5628,55.3898,55.5109,672010.0
2018-11-08 09:30:00,63.92,64.48,63.84,64.15,252805.0,55.2774,55.7617,55.2082,55.4763,252805.0
2018-11-08 10:00:00,64.15,64.15,63.63,63.75,279949.0,55.4763,55.4763,55.0266,55.1304,279949.0
2018-11-08 10:30:00,63.76,64.12,63.7,64.11,293061.0,55.139,55.4503,55.0871,55.4417,293061.0
2018-11-08 11:00:00,64.12,64.33,64.05,64.29,156896.0,55.4503,55.6319,55.3898,55.5974,156896.0
2018-11-08 11:30:00,64.3,64.45,64.17,64.24,141227.0,55.606,55.7357,55.4936,55.5541,141227.0
2018-11-08 12:00:00,64.26,64.36,64.18,64.2,117109.0,55.5714,55.6579,55.5022,55.5195,117109.0
2018-11-08 12:30:00,64.21,64.35,64.07,64.1,110567.0,55.5282,55.6492,55.4071,55.433,110567.0
2018-11-08 13:00:00,64.08,64.24,64.07,64.11,85164.0,55.4157,55.5541,55.4071,55.4417,85164.0
2018-11-08 13:30:00,64.11,64.12,63.99,64.0,100892.0,55.4417,55.4503,55.3379,55.3466,100892.0
2018-11-08 14:00:00,64.02,64.12,63.75,63.77,116797.0,55.3639,55.4503,55.1304,55.1477,116797.0
2018-11-08 14:30:00,63.76,63.83,63.61,63.75,153195.0,55.139,55.1996,55.0093,55.1304,153195.0
2018-11-08 15:00:00,63.74,64.16,63.62,63.96,175961.0,55.1217,55.4849,55.0179,55.312,175961.0
2018-11-08 15:30:00,63.97,64.14,63.85,64.13,436984.0,55.3206,55.4676,55.2168,55.459,436984.0
2018-11-09 09:30:00,63.3,63.51,62.31,62.34,196920.0,54.7412,54.9228,53.8851,53.911,196920.0
2018-11-09 10:00:00,62.34,62.49,61.67,62.08,172830.0,53.911,54.0407,53.3316,53.6862,172830.0
2018-11-09 10:30:00,62.1,62.23,61.89,62.0,188824.0,53.7035,53.8159,53.5219,53.617,188824.0
2018-11-09 11:00:00,62.01,62.51,62.01,62.46,158576.0,53.6256,54.058,53.6256,54.0148,158576.0
2018-11-09 11:30:00,62.46,62.56,62.27,62.32,136146.0,54.0148,54.1013,53.8505,53.8937,136146.0
2018-11-09 12:00:00,62.31,62.6,62.29,62.53,127566.0,53.8851,54.1359,53.8678,54.0753,127566.0
2018-11-09 12:30:00,62.54,62.79,62.52,62.68,104575.0,54.084,54.3002,54.0667,54.205,104575.0
2018-11-09 13:00:00,62.68,62.76,62.56,62.66,109177.0,54.205,54.2742,54.1013,54.1877,109177.0
2018-11-09 13:30:00,62.65,62.77,62.56,62.73,104002.0,54.1791,54.2829,54.1013,54.2483,104002.0
2018-11-09 14:00:00,62.73,62.9,62.54,62.59,120375.0,54.2483,54.3953,54.084,54.1272,120375.0
2018-11-09 14:30:00,62.6,62.93,62.58,62.74,137199.0,54.1359,54.4212,54.1186,54.2569,137199.0
2018-11-09 15:00:00,62.75,62.99,62.63,62.97,154875.0,54.2656,54.4731,54.1618,54.4558,154875.0
2018-11-09 15:30:00,62.98,63.09,62.71,62.78,482589.0,54.4645,54.5596,54.231,54.2915,482589.0
2018-11-12 09:30:00,62.51,63.0,61.97,62.51,231030.0,54.058,54.4818,53.591,54.058,231030.0
2018-11-12 10:00:00,62.5,63.3,62.27,63.18,232647.0,54.0494,54.7412,53.8505,54.6374,232647.0
2018-11-12 10:30:00,63.17,63.17,62.73,62.74,112502.0,54.6288,54.6288,54.2483,54.2569,112502.0
2018-11-12 11:00:00,62.74,62.8,62.38,62.49,122798.0,54.2569,54.3088,53.9456,54.0407,122798.0
2018-11-12 11:30:00,62.48,62.7,62.4,62.57,125560.0,54.0321,54.2223,53.9629,54.1099,125560.0
2018-11-12 12:00:00,62.6,62.96,62.57,62.83,71435.0,54.1359,54.4472,54.1099,54.3348,71435.0
2018-11-12 12:30:00,62.83,62.9,62.68,62.69,99416.0,54.3348,54.3953,54.205,54.2137,99416.0
2018-11-12 13:00:00,62.71,62.8,62.59,62.74,112541.0,54.231,54.3088,54.1272,54.2569,112541.0
2018-11-12 13:30:00,62.72,62.76,62.5,62.56,124618.0,54.2396,54.2742,54.0494,54.1013,124618.0
2018-11-12 14:00:00,62.56,62.81,62.56,62.78,120051.0,54.1013,54.3175,54.1013,54.2915,120051.0
2018-11-12 14:30:00,62.8,62.97,62.64,62.66,95521.0,54.3088,54.4558,54.1705,54.1877,95521.0
2018-11-12 15:00:00,62.66,62.75,62.41,62.44,184614.0,54.1877,54.2656,53.9715,53.9975,184614.0
2018-11-12 15:30:00,62.44,62.54,62.06,62.17,384591.0,53.9975,54.084,53.6689,53.764,384591.0
2018-11-13 09:30:00,62.27,63.21,62.27,62.95,116955.0,53.8505,54.6634,53.8505,54.4385,116955.0
2018-11-13 10:00:00,62.95,63.25,62.71,62.77,133983.0,54.4385,54.698,54.231,54.2829,133983.0
2018-11-13 10:30:00,62.77,63.54,62.72,63.52,84893.0,54.2829,54.9488,54.2396,54.9315,84893.0
2018-11-13 11:00:00,63.53,63.94,63.43,63.77,103472.0,54.9401,55.2947,54.8536,55.1477,103472.0
2018-11-13 11:30:00,63.77,64.09,63.49,63.93,105166.0,55.1477,55.4244,54.9055,55.286,105166.0
2018-11-13 12:00:00,63.96,64.11,63.71,64.04,113693.0,55.312,55.4417,55.0958,55.3812,113693.0
2018-11-13 12:30:00,64.03,64.04,63.54,63.66,111890.0,55.3725,55.3812,54.9488,55.0525,111890.0
2018-11-13 13:00:00,63.67,63.68,63.39,63.61,75230.0,55.0612,55.0698,54.819,55.0093,75230.0
2018-11-13 13:30:00,63.61,63.71,63.54,63.58,69231.0,55.0093,55.0958,54.9488,54.9834,69231.0
2018-11-13 14:00:00,63.58,63.63,63.15,63.35,103042.0,54.9834,55.0266,54.6115,54.7845,103042.0
2018-11-13 14:30:00,63.36,63.46,63.11,63.27,101909.0,54.7931,54.8796,54.5769,54.7153,101909.0
2018-11-13 15:00:00,63.27,63.4,63.1,63.19,119827.0,54.7153,54.8277,54.5683,54.6461,119827.0
2018-11-13 15:30:00,63.19,63.28,62.97,63.08,306505.0,54.6461,54.7239,54.4558,54.551,306505.0
2018-11-14 09:30:00,63.35,63.93,62.88,63.56,120903.0,54.7845,55.286,54.378,54.9661,120903.0
2018-11-14 10:00:00,63.59,63.67,63.13,63.3,66172.0,54.992,55.0612,54.5942,54.7412,66172.0
2018-11-14 10:30:00,63.29,63.29,62.6,62.88,103147.0,54.7326,54.7326,54.1359,54.378,103147.0
2018-11-14 11:00:00,62.88,62.93,62.53,62.58,65672.0,54.378,54.4212,54.0753,54.1186,65672.0
2018-11-14 11:30:00,62.6,62.65,62.22,62.58,64226.0,54.1359,54.1791,53.8072,54.1186,64226.0
2018-11-14 12:00:00,62.59,62.82,62.55,62.78,98495.0,54.1272,54.3261,54.0926,54.2915,98495.0
2018-11-14 12:30:00,62.79,62.79,62.31,62.5,60215.0,54.3002,54.3002,53.8851,54.0494,60215.0
2018-11-14 13:00:00,62.45,62.53,62.17,62.24,54170.0,54.0061,54.0753,53.764,53.8245,54170.0
2018-11-14 13:30:00,62.25,62.28,61.72,61.93,140488.0,53.8332,53.8591,53.3748,53.5565,140488.0
2018-11-14 14:00:00,61.94,62.14,61.56,61.89,77090.0,53.5651,53.7381,53.2365,53.5219,77090.0
2018-11-14 14:30:00,61.86,62.38,61.81,62.3,60204.0,53.4959,53.9456,53.4527,53.8764,60204.0
2018-11-14 15:00:00,62.3,62.51,62.25,62.32,101359.0,53.8764,54.058,53.8332,53.8937,101359.0
2018-11-14 15:30:00,62.31,62.37,62.01,62.11,250134.0,53.8851,53.937,53.6256,53.7121,250134.0
2018-11-15 09:30:00,61.84,62.19,61.71,61.96,118094.0,53.4786,53.7813,53.3662,53.5824,118094.0
2018-11-15 10:00:00,61.93,62.14,61.81,61.92,70357.0,53.5565,53.7381,53.4527,53.5478,70357.0
2018-11-15 10:30:00,61.91,62.07,61.63,61.88,81577.0,53.5392,53.6775,53.297,53.5132,81577.0
2018-11-15 11:00:00,61.89,62.13,61.78,62.06,75302.0,53.5219,53.7294,53.4267,53.6689,75302.0
2018-11-15 11:30:00,62.08,62.41,62.05,62.32,102565.0,53.6862,53.9715,53.6602,53.8937,102565.0
2018-11-15 12:00:00,62.34,62.43,62.11,62.22,77387.0,53.911,53.9888,53.7121,53.8072,77387.0
2018-11-15 12:30:00,62.18,62.27,61.78,61.8,83191.0,53.7726,53.8505,53.4267,53.444,83191.0
2018-11-15 13:00:00,61.82,62.69,61.68,62.63,98958.0,53.4613,54.2137,53.3403,54.1618,98958.0
2018-11-15 13:30:00,62.69,62.78,62.35,62.7,85157.0,54.2137,54.2915,53.9197,54.2223,85157.0
2018-11-15 14:00:00,62.74,62.83,62.52,62.83,68379.0,54.2569,54.3348,54.0667,54.3348,68379.0
2018-11-15 14:30:00,62.83,63.07,62.73,62.84,106443.0,54.3348,54.5423,54.2483,54.3434,106443.0
2018-11-15 15:00:00,62.84,63.0,62.5,62.69,192118.0,54.3434,54.4818,54.0494,54.2137,192118.0
2018-11-15 15:30:00,62.69,62.92,62.66,62.88,354787.0,54.2137,54.4126,54.1877,54.378,354787.0
2018-11-16 09:30:00,62.6,63.3,62.6,63.16,104551.0,54.1359,54.7412,54.1359,54.6201,104551.0
2018-11-16 10:00:00,63.15,63.35,62.97,63.23,51453.0,54.6115,54.7845,54.4558,54.6807,51453.0
2018-11-16 10:30:00,63.27,63.44,62.98,63.06,68211.0,54.7153,54.8623,54.4645,54.5337,68211.0
2018-11-16 11:00:00,63.08,63.25,62.96,63.02,40398.0,54.551,54.698,54.4472,54.4991,40398.0
2018-11-16 11:30:00,63.03,63.2,62.95,63.02,45629.0,54.5077,54.6547,54.4385,54.4991,45629.0
2018-11-16 12:00:00,63.01,63.22,62.87,63.02,47952.0,54.4904,54.672,54.3694,54.4991,47952.0
2018-11-16 12:30:00,63.03,63.81,63.02,63.52,62955.0,54.5077,55.1823,54.4991,54.9315,62955.0
2018-11-16 13:00:00,63.54,63.58,63.26,63.4,36642.0,54.9488,54.9834,54.7066,54.8277,36642.0
2018-11-16 13:30:00,63.39,63.43,63.14,63.4,45835.0,54.819,54.8536,54.6028,54.8277,45835.0
2018-11-16 14:00:00,63.42,63.53,63.26,63.46,48647.0,54.845,54.9401,54.7066,54.8796,48647.0
2018-11-16 14:30:00,63.5,63.53,63.35,63.41,59935.0,54.9142,54.9401,54.7845,54.8363,59935.0
2018-11-16 15:00:00,63.4,63.57,63.38,63.51,90520.0,54.8277,54.9747,54.8104,54.9228,90520.0
2018-11-16 15:30:00,63.51,63.51,63.05,63.23,526297.0,54.9228,54.9228,54.525,54.6807,526297.0
2018-11-19 09:30:00,63.18,63.18,62.52,62.79,87672.0,54.6374,54.6374,54.0667,54.3002,87672.0
2018-11-19 10:00:00,62.75,62.75,62.02,62.08,162191.0,54.2656,54.2656,53.6343,53.6862,162191.0
2018-11-19 10:30:00,62.07,62.85,62.06,62.83,74301.0,53.6775,54.3521,53.6689,54.3348,74301.0
2018-11-19 11:00:00,62.84,62.9,62.57,62.68,45104.0,54.3434,54.3953,54.1099,54.205,45104.0
2018-11-19 11:30:00,62.66,62.76,62.19,62.4,65983.0,54.1877,54.2742,53.7813,53.9629,65983.0
2018-11-19 12:00:00,62.46,62.49,62.14,62.23,62981.0,54.0148,54.0407,53.7381,53.8159,62981.0
2018-11-19 12:30:00,62.21,62.58,62.13,62.43,63815.0,53.7986,54.1186,53.7294,53.9888,63815.0
2018-11-19 13:00:00,62.44,62.44,61.92,61.93,69037.0,53.9975,53.9975,53.5478,53.5565,69037.0
2018-11-19 13:30:00,61.92,62.11,61.78,61.84,60075.0,53.5478,53.7121,53.4267,53.4786,60075.0
2018-11-19 14:00:00,61.86,61.87,61.67,61.85,83168.0,53.4959,53.5046,53.3316,53.4873,83168.0
2018-11-19 14:30:00,61.84,62.24,61.72,62.18,60623.0,53.4786,53.8245,53.3748,53.7726,60623.0
2018-11-19 15:00:00,62.18,62.49,62.03,62.05,174478.0,53.7726,54.0407,53.6429,53.6602,174478.0
2018-11-19 15:30:00,62.06,62.21,61.9,62.17,320799.0,53.6689,53.7986,53.5305,53.764,320799.0
2018-11-20 09:30:00,61.23,61.42,59.8,60.51,190866.0,52.9511,53.1154,51.7144,52.3284,190866.0
2018-11-20 10:00:00,60.47,60.8,59.96,60.8,110332.0,52.2939,52.5792,51.8528,52.5792,110332.0
2018-11-20 10:30:00,60.77,61.37,60.65,61.17,100564.0,52.5533,53.0722,52.4495,52.8992,100564.0
2018-11-20 11:00:00,61.19,61.26,60.47,60.52,45925.0,52.9165,52.977,52.2939,52.3371,45925.0
2018-11-20 11:30:00,60.54,60.87,60.4,60.73,38754.0,52.3544,52.6398,52.2333,52.5187,38754.0
2018-11-20 12:00:00,60.76,60.83,60.32,60.53,76867.0,52.5446,52.6052,52.1641,52.3457,76867.0
2018-11-20 12:30:00,60.57,60.59,60.15,60.21,35161.0,52.3803,52.3976,52.0171,52.069,35161.0
2018-11-20 13:00:00,60.19,60.24,59.8,60.02,90610.0,52.0517,52.095,51.7144,51.9047,90610.0
2018-11-20 13:30:00,60.0,60.15,59.86,59.95,46809.0,51.8874,52.0171,51.7663,51.8442,46809.0
2018-11-20 14:00:00,59.94,60.02,59.61,59.93,78585.0,51.8355,51.9047,51.5501,51.8269,78585.0
2018-11-20 14:30:00,59.95,60.23,59.83,60.02,62473.0,51.8442,52.0863,51.7404,51.9047,62473.0
2018-11-20 15:00:00,60.0,60.4,59.75,60.33,91926.0,51.8874,52.2333,51.6712,52.1728,91926.0
2018-11-20 15:30:00,60.34,60.46,60.15,60.22,369547.0,52.1814,52.2852,52.0171,52.0777,369547.0
2018-11-21 09:30:00,60.72,60.72,59.65,60.08,221392.0,52.5101,52.5101,51.5847,51.9566,221392.0
2018-11-21 10:00:00,60.14,60.79,60.07,60.38,127195.0,52.0085,52.5706,51.9479,52.216,127195.0
2018-11-21 10:30:00,60.36,60.95,60.29,60.9,102087.0,52.1987,52.709,52.1382,52.6657,102087.0
2018-11-21 11:00:00,60.9,61.27,60.83,61.16,89404.0,52.6657,52.9857,52.6052,52.8906,89404.0
2018-11-21 11:30:00,61.2,61.43,61.16,61.24,66768.0,52.9252,53.1241,52.8906,52.9597,66768.0
2018-11-21 12:00:00,61.24,61.39,61.18,61.33,64777.0,52.9597,53.0895,52.9079,53.0376,64777.0
2018-11-21 12:30:00,61.33,61.35,61.06,61.11,89718.0,53.0376,53.0549,52.8041,52.8473,89718.0
2018-11-21 13:00:00,61.14,61.27,61.04,61.13,78243.0,52.8733,52.9857,52.7868,52.8646,78243.0
2018-11-21 13:30:00,61.14,61.24,60.92,60.92,83642.0,52.8733,52.9597,52.683,52.683,83642.0
2018-11-21 14:00:00,60.92,60.94,60.72,60.72,112869.0,52.683,52.7003,52.5101,52.5101,112869.0
2018-11-21 14:30:00,60.72,60.75,60.59,60.67,103695.0,52.5101,52.536,52.3976,52.4668,103695.0
2018-11-21 15:00:00,60.66,60.8,60.64,60.74,121254.0,52.4582,52.5792,52.4409,52.5273,121254.0
2018-11-21 15:30:00,60.72,60.82,60.63,60.65,299413.0,52.5101,52.5965,52.4322,52.4495,299413.0
2018-11-23 09:30:00,59.48,59.5,58.23,59.3,135197.0,51.4377,51.455,50.3567,51.2821,135197.0
2018-11-23 10:00:00,59.27,59.63,59.25,59.33,77494.0,51.2561,51.5674,51.2388,51.308,77494.0
2018-11-23 10:30:00,59.34,59.69,59.33,59.51,81590.0,51.3166,51.6193,51.308,51.4637,81590.0
2018-11-23 11:00:00,59.51,59.78,59.47,59.71,73774.0,51.4637,51.6972,51.4291,51.6366,73774.0
2018-11-23 11:30:00,59.72,59.73,59.44,59.47,59430.0,51.6453,51.6539,51.4031,51.4291,59430.0
2018-11-23 12:00:00,59.47,59.77,59.31,59.75,88248.0,51.4291,51.6885,51.2907,51.6712,88248.0
2018-11-23 12:30:00,59.76,59.84,59.39,59.4,262182.0,51.6799,51.749,51.3599,51.3685,262182.0
2018-11-26 09:30:00,59.7,60.68,59.61,60.6,127174.0,51.628,52.4755,51.5501,52.4063,127174.0
2018-11-26 10:00:00,60.6,60.73,60.23,60.32,70164.0,52.4063,52.5187,52.0863,52.1641,70164.0
2018-11-26 10:30:00,60.33,60.41,60.11,60.36,78586.0,52.1728,52.242,51.9825,52.1987,78586.0
2018-11-26 11:00:00,60.37,60.41,59.9,59.95,62812.0,52.2074,52.242,51.8009,51.8442,62812.0
2018-11-26 11:30:00,59.93,59.93,59.66,59.83,55576.0,51.8269,51.8269,51.5934,51.7404,55576.0
2018-11-26 12:00:00,59.83,59.86,59.5,59.53,49084.0,51.7404,51.7663,51.455,51.481,49084.0
2018-11-26 12:30:00,59.53,59.6,59.31,59.58,58190.0,51.481,51.5415,51.2907,51.5242,58190.0
2018-11-26 13:00:00,59.56,59.66,59.39,59.52,68662.0,51.5069,51.5934,51.3599,51.4723,68662.0
2018-11-26 13:30:00,59.53,59.64,59.42,59.59,57757.0,51.481,51.5761,51.3858,51.5328,57757.0
2018-11-26 14:00:00,59.6,59.63,59.43,59.57,72128.0,51.5415,51.5674,51.3945,51.5155,72128.0
2018-11-26 14:30:00,59.57,59.63,59.51,59.62,91883.0,51.5155,51.5674,51.4637,51.5588,91883.0
2018-11-26 15:00:00,59.61,59.72,59.42,59.53,139982.0,51.5501,51.6453,51.3858,51.481,139982.0
2018-11-26 15:30:00,59.53,59.59,59.39,59.41,408766.0,51.481,51.5328,51.3599,51.3772,408766.0
2018-11-27 09:30:00,58.7,59.01,57.32,57.86,388523.0,50.7632,51.0313,49.5698,50.0368,388523.0
2018-11-27 10:00:00,57.87,58.09,57.65,57.89,161668.0,50.0454,50.2357,49.8551,50.0627,161668.0
2018-11-27 10:30:00,57.9,58.02,57.63,57.71,149092.0,50.0713,50.1751,49.8379,49.907,149092.0
2018-11-27 11:00:00,57.7,57.94,57.47,57.72,228767.0,49.8984,50.1059,49.6995,49.9157,228767.0
2018-11-27 11:30:00,57.71,57.8,57.36,57.49,289800.0,49.907,49.9849,49.6044,49.7168,289800.0
2018-11-27 12:00:00,57.51,57.77,57.17,57.17,136305.0,49.7341,49.9589,49.44,49.44,136305.0
2018-11-27 12:30:00,57.18,57.61,57.13,57.5,95376.0,49.4487,49.8206,49.4055,49.7254,95376.0
2018-11-27 13:00:00,57.5,58.11,57.5,57.95,112830.0,49.7254,50.253,49.7254,50.1146,112830.0
2018-11-27 13:30:00,57.96,58.14,57.89,58.1,77266.0,50.1232,50.2789,50.0627,50.2443,77266.0
2018-11-27 14:00:00,58.12,58.4,58.0,58.4,106997.0,50.2616,50.5037,50.1578,50.5037,106997.0
2018-11-27 14:30:00,58.41,58.46,58.28,58.31,119265.0,50.5124,50.5556,50.4,50.4259,119265.0
2018-11-27 15:00:00,58.32,58.44,58.25,58.38,176695.0,50.4346,50.5383,50.374,50.4864,176695.0
2018-11-27 15:30:00,58.38,58.47,58.19,58.29,514750.0,50.4864,50.5643,50.3221,50.4086,514750.0
2018-11-28 09:30:00,58.25,58.65,57.75,58.14,123146.0,50.374,50.7199,49.9416,50.2789,123146.0
2018-11-28 10:00:00,58.15,58.23,57.16,57.27,111115.0,50.2875,50.3567,49.4314,49.5265,111115.0
2018-11-28 10:30:00,57.24,57.7,57.05,57.6,97812.0,49.5006,49.8984,49.3363,49.8119,97812.0
2018-11-28 11:00:00,57.62,58.1,57.57,58.02,135835.0,49.8292,50.2443,49.786,50.1751,135835.0
2018-11-28 11:30:00,58.05,58.25,57.92,58.22,149204.0,50.2011,50.374,50.0886,50.3481,149204.0
2018-11-28 12:00:00,58.25,59.06,58.25,59.0,104378.0,50.374,51.0745,50.374,51.0226,104378.0
2018-11-28 12:30:00,59.01,59.22,58.87,59.08,96058.0,51.0313,51.2129,50.9102,51.0918,96058.0
2018-11-28 13:00:00,59.06,59.25,58.85,59.18,68400.0,51.0745,51.2388,50.8929,51.1783,68400.0
2018-11-28 13:30:00,59.19,59.27,59.1,59.11,55947.0,51.1869,51.2561,51.1091,51.1177,55947.0
2018-11-28 14:00:00,59.11,59.3,59.04,59.06,71383.0,51.1177,51.2821,51.0572,51.0745,71383.0
2018-11-28 14:30:00,59.07,59.14,58.98,59.03,80373.0,51.0832,51.1437,51.0053,51.0486,80373.0
2018-11-28 15:00:00,59.02,59.28,58.97,59.28,101100.0,51.0399,51.2648,50.9967,51.2648,101100.0
2018-11-28 15:30:00,59.27,59.66,59.19,59.65,369251.0,51.2561,51.5934,51.1869,51.5847,369251.0
2018-11-29 09:30:00,59.69,59.87,59.0,59.44,120827.0,51.6193,51.775,51.0226,51.4031,120827.0
2018-11-29 10:00:00,59.43,59.65,59.26,59.42,58553.0,51.3945,51.5847,51.2475,51.3858,58553.0
2018-11-29 10:30:00,59.39,59.77,59.03,59.28,51243.0,51.3599,51.6885,51.0486,51.2648,51243.0
2018-11-29 11:00:00,59.28,59.93,59.27,59.93,95728.0,51.2648,51.8269,51.2561,51.8269,95728.0
2018-11-29 11:30:00,59.9,59.94,59.71,59.79,75223.0,51.8009,51.8355,51.6366,51.7058,75223.0
2018-11-29 12:00:00,59.79,59.83,59.7,59.75,65045.0,51.7058,51.7404,51.628,51.6712,65045.0
2018-11-29 12:30:00,59.77,60.24,59.75,60.24,87900.0,51.6885,52.095,51.6712,52.095,87900.0
2018-11-29 13:00:00,60.21,60.42,60.16,60.34,92138.0,52.069,52.2506,52.0258,52.1814,92138.0
2018-11-29 13:30:00,60.38,60.44,60.16,60.38,53977.0,52.216,52.2679,52.0258,52.216,53977.0
2018-11-29 14:00:00,60.36,60.41,60.16,60.33,55403.0,52.1987,52.242,52.0258,52.1728,55403.0
2018-11-29 14:30:00,60.34,60.49,60.25,60.49,56144.0,52.1814,52.3112,52.1036,52.3112,56144.0
2018-11-29 15:00:00,60.48,60.49,60.14,60.3,138443.0,52.3025,52.3112,52.0085,52.1468,138443.0
2018-11-29 15:30:00,60.28,60.29,59.95,59.98,233136.0,52.1295,52.1382,51.8442,51.8701,233136.0
2018-11-30 09:30:00,59.57,60.29,59.57,60.11,101597.0,51.5155,52.1382,51.5155,51.9825,101597.0
2018-11-30 10:00:00,60.14,60.39,59.98,59.98,170647.0,52.0085,52.2247,51.8701,51.8701,170647.0
2018-11-30 10:30:00,59.98,60.29,59.95,60.02,90501.0,51.8701,52.1382,51.8442,51.9047,90501.0
2018-11-30 11:00:00,60.05,60.06,59.71,59.81,61411.0,51.9306,51.9393,51.6366,51.7231,61411.0
2018-11-30 11:30:00,59.79,60.09,59.7,60.04,59985.0,51.7058,51.9652,51.628,51.922,59985.0
2018-11-30 12:00:00,60.05,60.05,59.62,59.63,58366.0,51.9306,51.9306,51.5588,51.5674,58366.0
2018-11-30 12:30:00,59.64,59.85,59.63,59.8,52865.0,51.5761,51.7577,51.5674,51.7144,52865.0
2018-11-30 13:00:00,59.79,59.96,59.75,59.9,36027.0,51.7058,51.8528,51.6712,51.8009,36027.0
2018-11-30 13:30:00,59.91,60.26,59.88,60.2,53266.0,51.8096,52.1123,51.7836,52.0604,53266.0
2018-11-30 14:00:00,60.18,60.29,60.06,60.21,44350.0,52.0431,52.1382,51.9393,52.069,44350.0
2018-11-30 14:30:00,60.23,60.34,60.18,60.26,54678.0,52.0863,52.1814,52.0431,52.1123,54678.0
2018-11-30 15:00:00,60.26,60.44,60.21,60.4,61747.0,52.1123,52.2679,52.069,52.2333,61747.0
2018-11-30 15:30:00,60.4,60.49,60.28,60.43,282117.0,52.2333,52.3112,52.1295,52.2593,282117.0
2018-12-03 09:30:00,61.94,62.78,61.9,61.98,247661.0,53.5651,54.2915,53.5305,53.5997,247661.0
2018-12-03 10:00:00,61.98,62.16,61.49,61.63,133834.0,53.5997,53.7554,53.1759,53.297,133834.0
2018-12-03 10:30:00,61.61,61.69,61.13,61.14,113769.0,53.2797,53.3489,52.8646,52.8733,113769.0
2018-12-03 11:00:00,61.13,61.44,61.07,61.32,94455.0,52.8646,53.1327,52.8127,53.0289,94455.0
2018-12-03 11:30:00,61.34,61.35,60.51,60.66,199016.0,53.0462,53.0549,52.3284,52.4582,199016.0
2018-12-03 12:00:00,60.67,60.92,60.55,60.9,77191.0,52.4668,52.683,52.363,52.6657,77191.0
2018-12-03 12:30:00,60.87,60.94,60.61,60.69,54266.0,52.6398,52.7003,52.4149,52.4841,54266.0
2018-12-03 13:00:00,60.71,61.04,60.71,61.01,52104.0,52.5014,52.7868,52.5014,52.7608,52104.0
2018-12-03 13:30:00,61.0,61.0,60.76,60.79,80377.0,52.7522,52.7522,52.5446,52.5706,80377.0
2018-12-03 14:00:00,60.79,61.04,60.61,61.02,101507.0,52.5706,52.7868,52.4149,52.7695,101507.0
2018-12-03 14:30:00,61.02,61.14,60.94,61.02,90633.0,52.7695,52.8733,52.7003,52.7695,90633.0
2018-12-03 15:00:00,61.02,61.17,60.88,61.17,79703.0,52.7695,52.8992,52.6484,52.8992,79703.0
2018-12-03 15:30:00,61.19,61.21,61.02,61.17,327637.0,52.9165,52.9338,52.7695,52.8992,327637.0
2018-12-04 09:30:00,61.19,61.78,60.81,60.95,111979.0,52.9165,53.4267,52.5879,52.709,111979.0
2018-12-04 10:00:00,60.94,60.98,60.62,60.94,206623.0,52.7003,52.7349,52.4236,52.7003,206623.0
2018-12-04 10:30:00,60.93,61.3,60.81,61.11,223603.0,52.6917,53.0116,52.5879,52.8473,223603.0
2018-12-04 11:00:00,61.1,61.26,60.98,61.07,181605.0,52.8387,52.977,52.7349,52.8127,181605.0
2018-12-04 11:30:00,61.04,61.08,60.71,60.81,147323.0,52.7868,52.8214,52.5014,52.5879,147323.0
2018-12-04 12:00:00,60.8,60.86,60.11,60.19,106191.0,52.5792,52.6311,51.9825,52.0517,106191.0
2018-12-04 12:30:00,60.13,60.5,59.95,60.27,87992.0,51.9998,52.3198,51.8442,52.1209,87992.0
2018-12-04 13:00:00,60.26,60.38,59.97,60.07,71363.0,52.1123,52.216,51.8615,51.9479,71363.0
2018-12-04 13:30:00,60.07,60.23,59.59,60.12,168232.0,51.9479,52.0863,51.5328,51.9912,168232.0
2018-12-04 14:00:00,60.09,60.33,59.87,60.01,95210.0,51.9652,52.1728,51.775,51.8961,95210.0
2018-12-04 14:30:00,60.04,60.49,60.04,60.23,82251.0,51.922,52.3112,51.922,52.0863,82251.0
2018-12-04 15:00:00,60.27,60.27,59.89,59.94,145840.0,52.1209,52.1209,51.7923,51.8355,145840.0
2018-12-04 15:30:00,59.93,60.03,59.62,59.65,499018.0,51.8269,51.9133,51.5588,51.5847,499018.0
2018-12-06 09:30:00,58.28,58.58,57.78,58.04,253470.0,50.4,50.6594,49.9676,50.1924,253470.0
2018-12-06 10:00:00,58.0,58.57,57.92,58.48,86294.0,50.1578,50.6508,50.0886,50.5729,86294.0
2018-12-06 10:30:00,58.56,58.56,57.87,57.97,66319.0,50.6421,50.6421,50.0454,50.1319,66319.0
2018-12-06 11:00:00,58.01,58.03,57.35,57.43,91348.0,50.1665,50.1838,49.5957,49.6649,91348.0
2018-12-06 11:30:00,57.45,58.09,57.4,58.07,75140.0,49.6822,50.2357,49.639,50.2184,75140.0
2018-12-06 12:00:00,58.03,58.34,57.89,58.34,64273.0,50.1838,50.4519,50.0627,50.4519,64273.0
2018-12-06 12:30:00,58.33,58.37,58.13,58.21,57934.0,50.4432,50.4778,50.2702,50.3394,57934.0
2018-12-06 13:00:00,58.21,58.25,57.8,58.02,139532.0,50.3394,50.374,49.9849,50.1751,139532.0
2018-12-06 13:30:00,58.0,58.75,57.9,58.73,76944.0,50.1578,50.8064,50.0713,50.7891,76944.0
2018-12-06 14:00:00,58.73,58.94,58.25,58.49,103244.0,50.7891,50.9707,50.374,50.5816,103244.0
2018-12-06 14:30:00,58.52,58.71,58.29,58.63,78903.0,50.6075,50.7718,50.4086,50.7026,78903.0
2018-12-06 15:00:00,58.66,58.82,58.49,58.64,88971.0,50.7286,50.867,50.5816,50.7113,88971.0
2018-12-06 15:30:00,58.63,59.19,58.63,59.17,384084.0,50.7026,51.1869,50.7026,51.1696,384084.0
2018-12-07 09:30:00,59.62,60.35,59.25,60.27,129704.0,51.5588,52.1901,51.2388,52.1209,129704.0
2018-12-07 10:00:00,60.3,60.6,59.75,59.95,189998.0,52.1468,52.4063,51.6712,51.8442,189998.0
2018-12-07 10:30:00,59.9,59.95,59.52,59.86,68734.0,51.8009,51.8442,51.4723,51.7663,68734.0
2018-12-07 11:00:00,59.86,59.94,59.24,59.39,118662.0,51.7663,51.8355,51.2302,51.3599,118662.0
2018-12-07 11:30:00,59.37,59.47,58.87,58.91,85689.0,51.3426,51.4291,50.9102,50.9448,85689.0
2018-12-07 12:00:00,58.91,59.05,58.63,58.68,72123.0,50.9448,51.0659,50.7026,50.7459,72123.0
2018-12-07 12:30:00,58.68,58.77,58.37,58.73,73030.0,50.7459,50.8237,50.4778,50.7891,73030.0
2018-12-07 13:00:00,58.64,58.84,58.21,58.29,78117.0,50.7113,50.8842,50.3394,50.4086,78117.0
2018-12-07 13:30:00,58.29,58.31,57.86,57.86,64288.0,50.4086,50.4259,50.0368,50.0368,64288.0
2018-12-07 14:00:00,57.86,58.01,57.59,57.86,121905.0,50.0368,50.1665,49.8033,50.0368,121905.0
2018-12-07 14:30:00,57.86,57.89,57.29,57.43,124873.0,50.0368,50.0627,49.5438,49.6649,124873.0
2018-12-07 15:00:00,57.42,57.62,57.31,57.48,129491.0,49.6562,49.8292,49.5611,49.7081,129491.0
2018-12-07 15:30:00,57.48,57.92,57.4,57.52,359539.0,49.7081,50.0886,49.639,49.7427,359539.0
2018-12-10 09:30:00,57.4,57.7,56.76,57.14,122305.0,49.639,49.8984,49.0855,49.4141,122305.0
2018-12-10 10:00:00,57.09,57.21,56.91,56.94,58392.0,49.3709,49.4746,49.2152,49.2411,58392.0
2018-12-10 10:30:00,56.98,57.04,56.44,56.54,87741.0,49.2757,49.3276,48.8088,48.8952,87741.0
2018-12-10 11:00:00,56.56,56.57,56.07,56.28,80055.0,48.9125,48.9212,48.4888,48.6704,80055.0
2018-12-10 11:30:00,56.29,56.73,56.22,56.47,93240.0,48.679,49.0595,48.6185,48.8347,93240.0
2018-12-10 12:00:00,56.47,56.59,56.3,56.45,46024.0,48.8347,48.9385,48.6877,48.8174,46024.0
2018-12-10 12:30:00,56.44,57.23,56.44,56.99,77524.0,48.8088,49.4919,48.8088,49.2844,77524.0
2018-12-10 13:00:00,57.02,57.1,56.68,56.69,62126.0,49.3103,49.3795,49.0163,49.0249,62126.0
2018-12-10 13:30:00,56.72,57.07,56.72,56.94,34817.0,49.0509,49.3536,49.0509,49.2411,34817.0
2018-12-10 14:00:00,56.94,57.01,56.67,56.8,52227.0,49.2411,49.3017,49.0077,49.1201,52227.0
2018-12-10 14:30:00,56.79,57.18,56.78,56.86,56638.0,49.1114,49.4487,49.1028,49.172,56638.0
2018-12-10 15:00:00,56.82,56.91,56.64,56.9,62168.0,49.1374,49.2152,48.9817,49.2066,62168.0
2018-12-10 15:30:00,56.91,57.28,56.91,56.99,223867.0,49.2152,49.5352,49.2152,49.2844,223867.0
2018-12-11 09:30:00,58.12,58.27,57.49,57.5,80377.0,50.2616,50.3913,49.7168,49.7254,80377.0
2018-12-11 10:00:00,57.55,57.91,57.34,57.58,50508.0,49.7687,50.08,49.5871,49.7946,50508.0
2018-12-11 10:30:00,57.58,57.66,57.17,57.29,51722.0,49.7946,49.8638,49.44,49.5438,51722.0
2018-12-11 11:00:00,57.28,57.38,56.92,56.99,60769.0,49.5352,49.6217,49.2239,49.2844,60769.0
2018-12-11 11:30:00,57.05,57.13,56.84,56.96,76296.0,49.3363,49.4055,49.1547,49.2584,76296.0
2018-12-11 12:00:00,56.95,56.95,56.52,56.67,35513.0,49.2498,49.2498,48.8779,49.0077,35513.0
2018-12-11 12:30:00,56.62,56.9,56.57,56.74,66563.0,48.9644,49.2066,48.9212,49.0682,66563.0
2018-12-11 13:00:00,56.7,56.79,56.48,56.55,54745.0,49.0336,49.1114,48.8433,48.9039,54745.0
2018-12-11 13:30:00,56.5,56.58,56.22,56.35,61418.0,48.8606,48.9298,48.6185,48.7309,61418.0
2018-12-11 14:00:00,56.35,56.85,56.33,56.81,77056.0,48.7309,49.1633,48.7136,49.1287,77056.0
2018-12-11 14:30:00,56.83,56.99,56.71,56.86,58820.0,49.146,49.2844,49.0422,49.172,58820.0
2018-12-11 15:00:00,56.85,57.03,56.66,56.83,123986.0,49.1633,49.319,48.999,49.146,123986.0
2018-12-11 15:30:00,56.83,57.01,56.42,56.47,275675.0,49.146,49.3017,48.7915,48.8347,275675.0
2018-12-12 09:30:00,57.36,57.72,57.19,57.67,167658.0,49.6044,49.9157,49.4573,49.8724,167658.0
2018-12-12 10:00:00,57.67,57.71,57.23,57.34,68985.0,49.8724,49.907,49.4919,49.5871,68985.0
2018-12-12 10:30:00,57.35,57.39,57.0,57.37,54991.0,49.5957,49.6303,49.293,49.613,54991.0
2018-12-12 11:00:00,57.39,57.5,57.28,57.28,48924.0,49.6303,49.7254,49.5352,49.5352,48924.0
2018-12-12 11:30:00,57.29,57.35,57.05,57.23,51199.0,49.5438,49.5957,49.3363,49.4919,51199.0
2018-12-12 12:00:00,57.28,57.34,57.16,57.29,87969.0,49.5352,49.5871,49.4314,49.5438,87969.0
2018-12-12 12:30:00,57.3,57.33,57.11,57.29,46094.0,49.5525,49.5784,49.3882,49.5438,46094.0
2018-12-12 13:00:00,57.3,57.32,57.13,57.2,62783.0,49.5525,49.5698,49.4055,49.466,62783.0
2018-12-12 13:30:00,57.2,57.2,56.91,57.01,114933.0,49.466,49.466,49.2152,49.3017,114933.0
2018-12-12 14:00:00,57.0,57.01,56.57,56.62,56910.0,49.293,49.3017,48.9212,48.9644,56910.0
2018-12-12 14:30:00,56.65,56.68,56.46,56.63,72208.0,48.9904,49.0163,48.826,48.9731,72208.0
2018-12-12 15:00:00,56.59,56.71,56.41,56.49,123139.0,48.9385,49.0422,48.7828,48.852,123139.0
2018-12-12 15:30:00,56.49,56.58,56.2,56.28,440320.0,48.852,48.9298,48.6012,48.6704,440320.0
2018-12-13 09:30:00,56.77,56.99,56.4,56.7,183961.0,49.0941,49.2844,48.7742,49.0336,183961.0
2018-12-13 10:00:00,56.71,56.77,56.29,56.38,135155.0,49.0422,49.0941,48.679,48.7569,135155.0
2018-12-13 10:30:00,56.37,56.58,56.12,56.26,151914.0,48.7482,48.9298,48.532,48.6531,151914.0
2018-12-13 11:00:00,56.28,56.28,55.85,55.98,191478.0,48.6704,48.6704,48.2985,48.4109,191478.0
2018-12-13 11:30:00,55.98,56.19,55.87,55.89,113917.0,48.4109,48.5926,48.3158,48.3331,113917.0
2018-12-13 12:00:00,55.89,55.98,55.67,55.69,156014.0,48.3331,48.4109,48.1429,48.1602,156014.0
2018-12-13 12:30:00,55.68,55.93,55.61,55.69,170522.0,48.1515,48.3677,48.091,48.1602,170522.0
2018-12-13 13:00:00,55.68,55.87,55.53,55.77,229986.0,48.1515,48.3158,48.0218,48.2293,229986.0
2018-12-13 13:30:00,55.77,55.96,55.75,55.84,144622.0,48.2293,48.3937,48.212,48.2899,144622.0
2018-12-13 14:00:00,55.84,55.91,55.54,55.69,153417.0,48.2899,48.3504,48.0304,48.1602,153417.0
2018-12-13 14:30:00,55.69,55.69,55.52,55.67,111221.0,48.1602,48.1602,48.0131,48.1429,111221.0
2018-12-13 15:00:00,55.67,55.82,55.55,55.64,326580.0,48.1429,48.2726,48.0391,48.1169,326580.0
2018-12-13 15:30:00,55.63,55.79,55.56,55.69,387317.0,48.1083,48.2466,48.0477,48.1602,387317.0
2018-12-14 09:30:00,55.3,57.39,55.3,57.2,766814.0,47.8229,49.6303,47.8229,49.466,766814.0
2018-12-14 10:00:00,57.16,57.44,56.93,57.13,211564.0,49.4314,49.6735,49.2325,49.4055,211564.0
2018-12-14 10:30:00,57.19,57.34,56.89,56.98,224684.0,49.4573,49.5871,49.1979,49.2757,224684.0
2018-12-14 11:00:00,56.96,57.27,56.95,57.23,182131.0,49.2584,49.5265,49.2498,49.4919,182131.0
2018-12-14 11:30:00,57.25,57.29,56.62,56.76,185789.0,49.5092,49.5438,48.9644,49.0855,185789.0
2018-12-14 12:00:00,56.77,56.98,56.75,56.94,109367.0,49.0941,49.2757,49.0768,49.2411,109367.0
2018-12-14 12:30:00,56.97,57.04,56.75,56.76,99370.0,49.2671,49.3276,49.0768,49.0855,99370.0
2018-12-14 13:00:00,56.76,56.89,56.65,56.82,92988.0,49.0855,49.1979,48.9904,49.1374,92988.0
2018-12-14 13:30:00,56.82,56.9,56.7,56.85,104869.0,49.1374,49.2066,49.0336,49.1633,104869.0
2018-12-14 14:00:00,56.85,56.87,56.66,56.7,97423.0,49.1633,49.1806,48.999,49.0336,97423.0
2018-12-14 14:30:00,56.71,56.71,56.13,56.35,123870.0,49.0422,49.0422,48.5407,48.7309,123870.0
2018-12-14 15:00:00,56.31,56.6,56.28,56.51,157713.0,48.6963,48.9471,48.6704,48.8693,157713.0
2018-12-14 15:30:00,56.51,56.52,56.21,56.4,456248.0,48.8693,48.8779,48.6099,48.7742,456248.0
2018-12-17 09:30:00,56.48,56.71,55.84,56.43,267976.0,48.8433,49.0422,48.2899,48.8001,267976.0
2018-12-17 10:00:00,56.37,56.67,56.26,56.53,342196.0,48.7482,49.0077,48.6531,48.8866,342196.0
2018-12-17 10:30:00,56.53,56.69,56.41,56.59,99506.0,48.8866,49.0249,48.7828,48.9385,99506.0
2018-12-17 11:00:00,56.62,57.2,56.62,57.03,187024.0,48.9644,49.466,48.9644,49.319,187024.0
2018-12-17 11:30:00,57.04,57.08,56.7,56.74,90928.0,49.3276,49.3622,49.0336,49.0682,90928.0
2018-12-17 12:00:00,56.76,56.81,56.44,56.5,71767.0,49.0855,49.1287,48.8088,48.8606,71767.0
2018-12-17 12:30:00,56.49,56.5,56.0,56.09,119746.0,48.852,48.8606,48.4282,48.5061,119746.0
2018-12-17 13:00:00,56.05,56.08,55.76,55.83,84949.0,48.4715,48.4974,48.2207,48.2812,84949.0
2018-12-17 13:30:00,55.86,56.0,55.65,55.65,83624.0,48.3072,48.4282,48.1256,48.1256,83624.0
2018-12-17 14:00:00,55.62,55.77,55.42,55.64,116790.0,48.0996,48.2293,47.9267,48.1169,116790.0
2018-12-17 14:30:00,55.6,55.64,55.3,55.34,150764.0,48.0823,48.1169,47.8229,47.8575,150764.0
2018-12-17 15:00:00,55.33,55.36,54.13,54.81,429583.0,47.8488,47.8748,46.8111,47.3991,429583.0
2018-12-17 15:30:00,54.81,54.85,54.52,54.81,597150.0,47.3991,47.4337,47.1484,47.3991,597150.0
2018-12-18 09:30:00,55.19,55.79,54.84,55.62,232162.0,47.7278,48.2466,47.4251,48.0996,232162.0
2018-12-18 10:00:00,55.59,55.75,55.27,55.41,199663.0,48.0737,48.212,47.7969,47.918,199663.0
2018-12-18 10:30:00,55.41,55.49,54.92,55.07,188340.0,47.918,47.9872,47.4943,47.624,188340.0
2018-12-18 11:00:00,55.08,55.12,54.81,54.86,201266.0,47.6326,47.6672,47.3991,47.4424,201266.0
2018-12-18 11:30:00,54.89,55.21,54.87,55.17,136590.0,47.4683,47.7451,47.451,47.7105,136590.0
2018-12-18 12:00:00,55.17,55.62,55.17,55.49,132855.0,47.7105,48.0996,47.7105,47.9872,132855.0
2018-12-18 12:30:00,55.5,55.56,55.19,55.25,113732.0,47.9958,48.0477,47.7278,47.7797,113732.0
2018-12-18 13:00:00,55.25,55.41,55.24,55.32,65166.0,47.7797,47.918,47.771,47.8402,65166.0
2018-12-18 13:30:00,55.32,55.35,55.15,55.25,105823.0,47.8402,47.8661,47.6932,47.7797,105823.0
2018-12-18 14:00:00,55.25,55.44,55.25,55.36,121542.0,47.7797,47.944,47.7797,47.8748,121542.0
2018-12-18 14:30:00,55.36,55.37,54.48,54.71,150569.0,47.8748,47.8834,47.1138,47.3127,150569.0
2018-12-18 15:00:00,54.7,55.0,54.62,54.78,124600.0,47.304,47.5635,47.2348,47.3732,124600.0
2018-12-18 15:30:00,54.78,55.21,54.77,54.97,298700.0,47.3732,47.7451,47.3646,47.5375,298700.0
2018-12-19 09:30:00,55.0,55.96,54.92,55.74,130433.0,47.5635,48.3937,47.4943,48.2034,130433.0
2018-12-19 10:00:00,55.75,55.95,55.67,55.69,123875.0,48.212,48.385,48.1429,48.1602,123875.0
2018-12-19 10:30:00,55.75,55.83,55.47,55.58,63139.0,48.212,48.2812,47.9699,48.065,63139.0
2018-12-19 11:00:00,55.59,55.6,55.33,55.54,127156.0,48.0737,48.0823,47.8488,48.0304,127156.0
2018-12-19 11:30:00,55.53,55.73,55.39,55.7,149197.0,48.0218,48.1948,47.9007,48.1688,149197.0
2018-12-19 12:00:00,55.7,56.03,55.66,55.98,84111.0,48.1688,48.4542,48.1342,48.4109,84111.0
2018-12-19 12:30:00,55.98,56.0,55.84,55.84,85123.0,48.4109,48.4282,48.2899,48.2899,85123.0
2018-12-19 13:00:00,55.84,55.88,55.66,55.7,114877.0,48.2899,48.3245,48.1342,48.1688,114877.0
2018-12-19 13:30:00,55.72,56.24,55.68,56.24,166137.0,48.1861,48.6358,48.1515,48.6358,166137.0
2018-12-19 14:00:00,56.26,56.26,54.63,55.04,126483.0,48.6531,48.6531,47.2435,47.598,126483.0
2018-12-19 14:30:00,55.07,55.26,53.9,54.18,138183.0,47.624,47.7883,46.6122,46.8543,138183.0
2018-12-19 15:00:00,54.07,54.09,53.37,53.41,269503.0,46.7592,46.7765,46.1538,46.1884,269503.0
2018-12-19 15:30:00,53.42,53.75,53.27,53.61,440182.0,46.1971,46.4825,46.0674,46.3614,440182.0
2018-12-20 09:30:00,53.7,54.02,53.22,53.63,122633.0,46.4392,46.716,46.0241,46.3787,122633.0
2018-12-20 10:00:00,53.59,53.94,53.35,53.49,91279.0,46.3441,46.6468,46.1366,46.2576,91279.0
2018-12-20 10:30:00,53.5,53.77,53.27,53.33,125453.0,46.2663,46.4998,46.0674,46.1193,125453.0
2018-12-20 11:00:00,53.34,53.34,52.67,52.78,168249.0,46.1279,46.1279,45.5485,45.6436,168249.0
2018-12-20 11:30:00,52.78,53.0,52.18,52.28,133954.0,45.6436,45.8339,45.1247,45.2112,133954.0
2018-12-20 12:00:00,52.33,52.78,52.24,52.75,103520.0,45.2545,45.6436,45.1766,45.6177,103520.0
2018-12-20 12:30:00,52.74,52.81,52.35,52.52,113491.0,45.609,45.6696,45.2718,45.4188,113491.0
2018-12-20 13:00:00,52.52,52.52,52.2,52.37,94465.0,45.4188,45.4188,45.142,45.2891,94465.0
2018-12-20 13:30:00,52.35,52.47,52.16,52.24,101436.0,45.2718,45.3755,45.1075,45.1766,101436.0
2018-12-20 14:00:00,52.26,52.28,51.61,52.12,253399.0,45.1939,45.2112,44.6318,45.0729,253399.0
2018-12-20 14:30:00,52.14,52.74,52.14,52.51,288997.0,45.0902,45.609,45.0902,45.4101,288997.0
2018-12-20 15:00:00,52.48,52.57,52.12,52.31,127136.0,45.3842,45.462,45.0729,45.2372,127136.0
2018-12-20 15:30:00,52.31,52.56,52.01,52.26,571990.0,45.2372,45.4534,44.9777,45.1939,571990.0
2018-12-21 09:30:00,52.26,52.79,52.07,52.58,799379.0,45.1939,45.6523,45.0296,45.4707,799379.0
2018-12-21 10:00:00,52.54,53.27,52.32,52.98,239699.0,45.4361,46.0674,45.2458,45.8166,239699.0
2018-12-21 10:30:00,52.98,53.08,52.45,52.53,141862.0,45.8166,45.9031,45.3582,45.4274,141862.0
2018-12-21 11:00:00,52.47,52.62,52.17,52.62,128926.0,45.3755,45.5053,45.1161,45.5053,128926.0
2018-12-21 11:30:00,52.58,52.92,52.55,52.63,75028.0,45.4707,45.7647,45.4447,45.5139,75028.0
2018-12-21 12:00:00,52.63,52.71,52.15,52.16,63999.0,45.5139,45.5831,45.0988,45.1075,63999.0
2018-12-21 12:30:00,52.14,52.44,51.95,51.98,71853.0,45.0902,45.3496,44.9258,44.9518,71853.0
2018-12-21 13:00:00,52.0,52.32,51.97,52.21,108738.0,44.9691,45.2458,44.9431,45.1507,108738.0
2018-12-21 13:30:00,52.2,52.45,52.09,52.19,69739.0,45.142,45.3582,45.0469,45.1334,69739.0
2018-12-21 14:00:00,52.17,52.24,51.88,52.08,119848.0,45.1161,45.1766,44.8653,45.0383,119848.0
2018-12-21 14:30:00,52.11,52.32,52.0,52.18,88302.0,45.0642,45.2458,44.9691,45.1247,88302.0
2018-12-21 15:00:00,52.14,52.32,51.81,51.81,172510.0,45.0902,45.2458,44.8048,44.8048,172510.0
2018-12-21 15:30:00,51.84,51.99,51.59,51.81,613511.0,44.8307,44.9604,44.6145,44.8048,613511.0
2018-12-24 09:30:00,51.44,51.72,50.63,50.77,112417.0,44.4848,44.7269,43.7843,43.9054,112417.0
2018-12-24 10:00:00,50.79,50.95,50.26,50.57,125496.0,43.9227,44.0611,43.4643,43.7324,125496.0
2018-12-24 10:30:00,50.57,51.11,50.55,50.71,69936.0,43.7324,44.1994,43.7151,43.8535,69936.0
2018-12-24 11:00:00,50.75,50.98,50.51,50.58,65808.0,43.8881,44.087,43.6805,43.7411,65808.0
2018-12-24 11:30:00,50.59,50.79,50.26,50.26,65282.0,43.7497,43.9227,43.4643,43.4643,65282.0
2018-12-24 12:00:00,50.31,50.55,50.19,50.5,80053.0,43.5076,43.7151,43.4038,43.6719,80053.0
2018-12-24 12:30:00,50.52,50.58,50.02,50.07,217596.0,43.6892,43.7411,43.2568,43.3,217596.0
2018-12-26 09:30:00,50.53,50.76,50.13,50.16,81604.0,43.6978,43.8967,43.3519,43.3779,81604.0
2018-12-26 10:00:00,50.15,50.21,49.81,50.0,76162.0,43.3692,43.4211,43.0752,43.2395,76162.0
2018-12-26 10:30:00,49.99,50.12,49.79,49.84,79242.0,43.2309,43.3433,43.0579,43.1011,79242.0
2018-12-26 11:00:00,49.86,50.43,49.81,50.4,93047.0,43.1184,43.6114,43.0752,43.5854,93047.0
2018-12-26 11:30:00,50.37,50.65,50.28,50.54,70243.0,43.5595,43.8016,43.4816,43.7065,70243.0
2018-12-26 12:00:00,50.55,50.93,50.51,50.75,69748.0,43.7151,44.0438,43.6805,43.8881,69748.0
2018-12-26 12:30:00,50.76,51.09,50.72,51.0,47768.0,43.8967,44.1821,43.8622,44.1043,47768.0
2018-12-26 13:00:00,50.99,51.03,50.72,50.77,58122.0,44.0956,44.1302,43.8622,43.9054,58122.0
2018-12-26 13:30:00,50.79,51.22,50.74,51.2,56989.0,43.9227,44.2945,43.8794,44.2773,56989.0
2018-12-26 14:00:00,51.23,51.23,50.76,50.85,63059.0,44.3032,44.3032,43.8967,43.9746,63059.0
2018-12-26 14:30:00,50.87,51.12,50.87,51.12,64940.0,43.9919,44.2081,43.9919,44.2081,64940.0
2018-12-26 15:00:00,51.11,51.66,50.99,51.64,81997.0,44.1994,44.6751,44.0956,44.6578,81997.0
2018-12-26 15:30:00,51.65,52.33,51.58,52.3,367296.0,44.6664,45.2545,44.6059,45.2285,367296.0
2018-12-27 09:30:00,51.59,51.91,51.27,51.7,132224.0,44.6145,44.8913,44.3378,44.7096,132224.0
2018-12-27 10:00:00,51.63,51.78,51.32,51.47,59664.0,44.6491,44.7788,44.381,44.5107,59664.0
2018-12-27 10:30:00,51.47,51.72,51.32,51.37,76294.0,44.5107,44.7269,44.381,44.4243,76294.0
2018-12-27 11:00:00,51.39,51.65,51.0,51.6,97255.0,44.4416,44.6664,44.1043,44.6232,97255.0
2018-12-27 11:30:00,51.63,51.82,51.54,51.71,70635.0,44.6491,44.8134,44.5713,44.7183,70635.0
2018-12-27 12:00:00,51.69,51.74,51.36,51.44,74185.0,44.701,44.7442,44.4156,44.4848,74185.0
2018-12-27 12:30:00,51.45,51.46,51.22,51.32,51695.0,44.4934,44.5021,44.2945,44.381,51695.0
2018-12-27 13:00:00,51.33,51.42,51.16,51.16,54012.0,44.3897,44.4675,44.2427,44.2427,54012.0
2018-12-27 13:30:00,51.17,51.22,50.71,50.75,91386.0,44.2513,44.2945,43.8535,43.8881,91386.0
2018-12-27 14:00:00,50.73,50.85,50.52,50.66,76561.0,43.8708,43.9746,43.6892,43.8103,76561.0
2018-12-27 14:30:00,50.65,51.15,50.55,51.05,63313.0,43.8016,44.234,43.7151,44.1475,63313.0
2018-12-27 15:00:00,51.08,51.74,50.86,51.66,103215.0,44.1735,44.7442,43.9832,44.6751,103215.0
2018-12-27 15:30:00,51.69,52.47,51.54,52.46,511490.0,44.701,45.3755,44.5713,45.3669,511490.0
2018-12-28 09:30:00,52.24,52.81,51.81,52.76,148432.0,45.5248,46.0215,45.1501,45.978,148432.0
2018-12-28 10:00:00,52.72,52.81,52.24,52.28,88209.0,45.9431,46.0215,45.5248,45.5597,88209.0
2018-12-28 10:30:00,52.22,52.29,51.86,52.06,69066.0,45.5074,45.5684,45.1937,45.368,69066.0
2018-12-28 11:00:00,52.08,52.2,51.85,52.14,74877.0,45.3854,45.49,45.1849,45.4377,74877.0
2018-12-28 11:30:00,52.14,52.34,52.02,52.17,67718.0,45.4377,45.612,45.3331,45.4638,67718.0
2018-12-28 12:00:00,52.19,52.37,52.14,52.2,83811.0,45.4812,45.6381,45.4377,45.49,83811.0
2018-12-28 12:30:00,52.23,52.24,51.85,51.88,71888.0,45.5161,45.5248,45.1849,45.2111,71888.0
2018-12-28 13:00:00,51.89,52.12,51.83,51.88,85387.0,45.2198,45.4202,45.1675,45.2111,85387.0
2018-12-28 13:30:00,51.9,52.15,51.71,51.99,89367.0,45.2285,45.4464,45.0629,45.307,89367.0
2018-12-28 14:00:00,52.01,52.44,52.01,52.23,109780.0,45.3244,45.6991,45.3244,45.5161,109780.0
2018-12-28 14:30:00,52.27,52.69,52.25,52.51,79708.0,45.551,45.917,45.5335,45.7601,79708.0
2018-12-28 15:00:00,52.52,52.55,51.67,51.8,71618.0,45.7688,45.795,45.0281,45.1414,71618.0
2018-12-28 15:30:00,51.79,51.96,51.56,51.89,349935.0,45.1327,45.2808,44.9322,45.2198,349935.0
2018-12-31 09:30:00,51.95,52.23,51.18,51.25,135867.0,45.2721,45.5161,44.6011,44.6621,135867.0
2018-12-31 10:00:00,51.32,51.63,51.27,51.43,101555.0,44.7231,44.9932,44.6795,44.8189,101555.0
2018-12-31 10:30:00,51.4,51.55,51.22,51.26,70896.0,44.7928,44.9235,44.6359,44.6708,70896.0
2018-12-31 11:00:00,51.27,51.57,51.12,51.54,86219.0,44.6795,44.9409,44.5488,44.9148,86219.0
2018-12-31 11:30:00,51.54,51.61,51.27,51.47,49886.0,44.9148,44.9758,44.6795,44.8538,49886.0
2018-12-31 12:00:00,51.45,51.58,51.35,51.47,43149.0,44.8364,44.9497,44.7492,44.8538,43149.0
2018-12-31 12:30:00,51.48,51.56,51.2,51.23,101092.0,44.8625,44.9322,44.6185,44.6446,101092.0
2018-12-31 13:00:00,51.27,51.37,51.17,51.33,59660.0,44.6795,44.7667,44.5924,44.7318,59660.0
2018-12-31 13:30:00,51.31,51.31,51.1,51.12,54837.0,44.7144,44.7144,44.5314,44.5488,54837.0
2018-12-31 14:00:00,51.12,51.2,51.02,51.1,59972.0,44.5488,44.6185,44.4616,44.5314,59972.0
2018-12-31 14:30:00,51.09,51.34,51.02,51.24,65662.0,44.5226,44.7405,44.4616,44.6534,65662.0
2018-12-31 15:00:00,51.23,51.39,51.21,51.35,68946.0,44.6446,44.7841,44.6272,44.7492,68946.0
2018-12-31 15:30:00,51.36,51.81,51.36,51.81,296692.0,44.7579,45.1501,44.7579,45.1501,296692.0
2019-01-02 09:30:00,50.87,51.3,50.63,51.28,69902.0,44.3309,44.7056,44.1218,44.6882,69902.0
2019-01-02 10:00:00,51.31,51.84,51.21,51.73,38333.0,44.7144,45.1762,44.6272,45.0804,38333.0
2019-01-02 10:30:00,51.65,52.07,51.57,51.97,52171.0,45.0107,45.3767,44.9409,45.2895,52171.0
2019-01-02 11:00:00,51.97,52.45,51.85,52.14,52920.0,45.2895,45.7078,45.1849,45.4377,52920.0
2019-01-02 11:30:00,52.21,52.36,52.06,52.08,47356.0,45.4987,45.6294,45.368,45.3854,47356.0
2019-01-02 12:00:00,52.08,52.14,51.67,51.86,67886.0,45.3854,45.4377,45.0281,45.1937,67886.0
2019-01-02 12:30:00,51.84,52.04,51.79,51.9,49828.0,45.1762,45.3505,45.1327,45.2285,49828.0
2019-01-02 13:00:00,51.91,52.11,51.87,52.0,52803.0,45.2372,45.4115,45.2024,45.3157,52803.0
2019-01-02 13:30:00,52.0,52.24,51.95,52.22,51335.0,45.3157,45.5248,45.2721,45.5074,51335.0
2019-01-02 14:00:00,52.25,52.25,51.91,52.04,49998.0,45.5335,45.5335,45.2372,45.3505,49998.0
2019-01-02 14:30:00,52.05,52.19,52.05,52.07,84116.0,45.3592,45.4812,45.3592,45.3767,84116.0
2019-01-02 15:00:00,52.07,52.19,51.94,52.05,125881.0,45.3767,45.4812,45.2634,45.3592,125881.0
2019-01-02 15:30:00,52.06,52.26,51.93,52.18,214656.0,45.368,45.5422,45.2547,45.4725,214656.0
2019-01-03 09:30:00,51.76,52.38,51.68,52.01,159812.0,45.1065,45.6468,45.0368,45.3244,159812.0
2019-01-03 10:00:00,52.0,52.0,50.93,51.24,133341.0,45.3157,45.3157,44.3832,44.6534,133341.0
2019-01-03 10:30:00,51.23,51.26,50.91,51.25,177015.0,44.6446,44.6708,44.3658,44.6621,177015.0
2019-01-03 11:00:00,51.24,51.68,51.24,51.36,135119.0,44.6534,45.0368,44.6534,44.7579,135119.0
2019-01-03 11:30:00,51.39,51.98,51.32,51.83,57698.0,44.7841,45.2982,44.7231,45.1675,57698.0
2019-01-03 12:00:00,51.8,51.89,51.65,51.71,57020.0,45.1414,45.2198,45.0107,45.0629,57020.0
2019-01-03 12:30:00,51.7,51.95,51.62,51.91,60198.0,45.0542,45.2721,44.9845,45.2372,60198.0
2019-01-03 13:00:00,51.85,51.89,51.36,51.46,67469.0,45.1849,45.2198,44.7579,44.8451,67469.0
2019-01-03 13:30:00,51.46,51.67,51.38,51.39,70304.0,44.8451,45.0281,44.7754,44.7841,70304.0
2019-01-03 14:00:00,51.4,51.64,51.3,51.64,161848.0,44.7928,45.0019,44.7056,45.0019,161848.0
2019-01-03 14:30:00,51.64,51.73,51.21,51.36,73578.0,45.0019,45.0804,44.6272,44.7579,73578.0
2019-01-03 15:00:00,51.34,51.4,51.17,51.37,73873.0,44.7405,44.7928,44.5924,44.7667,73873.0
2019-01-03 15:30:00,51.35,51.52,51.16,51.29,458754.0,44.7492,44.8974,44.5836,44.6969,458754.0
2019-01-04 09:30:00,52.66,53.35,52.05,53.19,178131.0,45.8908,46.4921,45.3592,46.3527,178131.0
2019-01-04 10:00:00,53.22,53.85,53.08,53.82,118022.0,46.3788,46.9279,46.2568,46.9017,118022.0
2019-01-04 10:30:00,53.81,53.95,53.55,53.91,102366.0,46.893,47.015,46.6664,46.9801,102366.0
2019-01-04 11:00:00,53.9,53.98,53.4,53.51,75071.0,46.9714,47.0411,46.5357,46.6316,75071.0
2019-01-04 11:30:00,53.49,53.8,53.38,53.75,80188.0,46.6141,46.8843,46.5183,46.8407,80188.0
2019-01-04 12:00:00,53.75,53.87,53.61,53.7,56007.0,46.8407,46.9453,46.7187,46.7971,56007.0
2019-01-04 12:30:00,53.72,53.98,53.64,53.8,59372.0,46.8146,47.0411,46.7449,46.8843,59372.0
2019-01-04 13:00:00,53.82,54.01,53.71,53.73,66714.0,46.9017,47.0673,46.8059,46.8233,66714.0
2019-01-04 13:30:00,53.74,53.84,53.55,53.65,71441.0,46.832,46.9191,46.6664,46.7536,71441.0
2019-01-04 14:00:00,53.66,53.87,53.44,53.87,115184.0,46.7623,46.9453,46.5706,46.9453,115184.0
2019-01-04 14:30:00,53.86,54.07,53.78,53.83,111514.0,46.9366,47.1196,46.8669,46.9104,111514.0
2019-01-04 15:00:00,53.84,54.14,53.81,53.89,146759.0,46.9191,47.1806,46.893,46.9627,146759.0
2019-01-04 15:30:00,53.89,54.0,53.8,53.83,398917.0,46.9627,47.0586,46.8843,46.9104,398917.0
2019-01-07 09:30:00,54.27,54.49,53.3,53.49,175577.0,47.2939,47.4856,46.4486,46.6141,175577.0
2019-01-07 10:00:00,53.46,53.8,53.43,53.59,141845.0,46.588,46.8843,46.5618,46.7013,141845.0
2019-01-07 10:30:00,53.6,53.95,53.57,53.85,134092.0,46.71,47.015,46.6839,46.9279,134092.0
2019-01-07 11:00:00,53.85,54.27,53.82,54.16,140737.0,46.9279,47.2939,46.9017,47.198,140737.0
2019-01-07 11:30:00,54.17,54.6,54.08,54.54,130281.0,47.2067,47.5815,47.1283,47.5292,130281.0
2019-01-07 12:00:00,54.54,54.57,54.27,54.33,95097.0,47.5292,47.5553,47.2939,47.3462,95097.0
2019-01-07 12:30:00,54.33,54.53,54.21,54.23,151718.0,47.3462,47.5204,47.2416,47.259,151718.0
2019-01-07 13:00:00,54.23,54.29,54.15,54.2,102763.0,47.259,47.3113,47.1893,47.2329,102763.0
2019-01-07 13:30:00,54.19,54.24,53.76,53.79,156396.0,47.2242,47.2677,46.8494,46.8756,156396.0
2019-01-07 14:00:00,53.78,53.87,53.61,53.68,175335.0,46.8669,46.9453,46.7187,46.7797,175335.0
2019-01-07 14:30:00,53.68,53.68,53.44,53.51,138585.0,46.7797,46.7797,46.5706,46.6316,138585.0
2019-01-07 15:00:00,53.51,53.74,53.5,53.61,159032.0,46.6316,46.832,46.6228,46.7187,159032.0
2019-01-07 15:30:00,53.62,53.64,53.36,53.43,461940.0,46.7274,46.7449,46.5008,46.5618,461940.0
2019-01-08 09:30:00,54.18,55.26,54.18,54.71,204409.0,47.2154,48.1566,47.2154,47.6773,204409.0
2019-01-08 10:00:00,54.69,55.09,54.56,54.69,205885.0,47.6599,48.0085,47.5466,47.6599,205885.0
2019-01-08 10:30:00,54.7,54.78,54.55,54.69,69140.0,47.6686,47.7383,47.5379,47.6599,69140.0
2019-01-08 11:00:00,54.69,54.83,54.6,54.69,149958.0,47.6599,47.7819,47.5815,47.6599,149958.0
2019-01-08 11:30:00,54.67,54.94,54.53,54.94,76648.0,47.6425,47.8777,47.5204,47.8777,76648.0
2019-01-08 12:00:00,54.96,55.36,54.92,55.28,195843.0,47.8952,48.2438,47.8603,48.174,195843.0
2019-01-08 12:30:00,55.27,55.31,54.7,54.83,124421.0,48.1653,48.2002,47.6686,47.7819,124421.0
2019-01-08 13:00:00,54.85,54.93,54.75,54.75,70789.0,47.7993,47.869,47.7122,47.7122,70789.0
2019-01-08 13:30:00,54.76,54.96,54.68,54.92,102734.0,47.7209,47.8952,47.6512,47.8603,102734.0
2019-01-08 14:00:00,54.91,54.96,54.73,54.85,57588.0,47.8516,47.8952,47.6947,47.7993,57588.0
2019-01-08 14:30:00,54.84,54.93,54.77,54.91,73429.0,47.7906,47.869,47.7296,47.8516,73429.0
2019-01-08 15:00:00,54.91,55.27,54.8,55.16,301906.0,47.8516,48.1653,47.7557,48.0695,301906.0
2019-01-08 15:30:00,55.18,55.4,55.12,55.25,489221.0,48.0869,48.2786,48.0346,48.1479,489221.0
2019-01-09 09:30:00,55.91,56.38,55.43,55.53,183048.0,48.7231,49.1326,48.3048,48.3919,183048.0
2019-01-09 10:00:00,55.56,55.69,55.25,55.49,83151.0,48.418,48.5313,48.1479,48.357,83151.0
2019-01-09 10:30:00,55.47,55.47,54.85,54.99,118876.0,48.3396,48.3396,47.7993,47.9213,118876.0
2019-01-09 11:00:00,55.02,55.46,54.97,55.39,93639.0,47.9475,48.3309,47.9039,48.2699,93639.0
2019-01-09 11:30:00,55.42,55.72,55.37,55.61,103146.0,48.296,48.5575,48.2525,48.4616,103146.0
2019-01-09 12:00:00,55.65,55.89,55.56,55.77,66662.0,48.4965,48.7056,48.418,48.6011,66662.0
2019-01-09 12:30:00,55.77,56.15,55.74,56.13,121122.0,48.6011,48.9322,48.5749,48.9148,121122.0
2019-01-09 13:00:00,56.15,56.16,55.92,55.98,67815.0,48.9322,48.9409,48.7318,48.7841,67815.0
2019-01-09 13:30:00,55.99,55.99,55.74,55.79,61881.0,48.7928,48.7928,48.5749,48.6185,61881.0
2019-01-09 14:00:00,55.79,56.02,55.6,55.62,96207.0,48.6185,48.8189,48.4529,48.4703,96207.0
2019-01-09 14:30:00,55.62,56.0,55.55,55.89,101615.0,48.4703,48.8015,48.4093,48.7056,101615.0
2019-01-09 15:00:00,55.91,55.99,55.83,55.84,94599.0,48.7231,48.7928,48.6533,48.6621,94599.0
2019-01-09 15:30:00,55.84,55.96,55.69,55.9,407184.0,48.6621,48.7666,48.5313,48.7143,407184.0
2019-01-10 09:30:00,55.78,55.95,55.42,55.7,174251.0,48.6098,48.7579,48.296,48.5401,174251.0
2019-01-10 10:00:00,55.7,56.02,55.57,55.96,72847.0,48.5401,48.8189,48.4268,48.7666,72847.0
2019-01-10 10:30:00,55.97,56.04,55.72,55.84,59164.0,48.7753,48.8363,48.5575,48.6621,59164.0
2019-01-10 11:00:00,55.82,55.94,55.71,55.72,53015.0,48.6446,48.7492,48.5488,48.5575,53015.0
2019-01-10 11:30:00,55.75,56.13,55.73,56.09,96461.0,48.5836,48.9148,48.5662,48.8799,96461.0
2019-01-10 12:00:00,56.08,56.15,55.89,56.1,38729.0,48.8712,48.9322,48.7056,48.8886,38729.0
2019-01-10 12:30:00,56.11,56.23,56.02,56.09,49503.0,48.8973,49.0019,48.8189,48.8799,49503.0
2019-01-10 13:00:00,56.1,56.12,55.73,55.85,54943.0,48.8886,48.9061,48.5662,48.6708,54943.0
2019-01-10 13:30:00,55.88,55.98,55.65,55.97,53762.0,48.6969,48.7841,48.4965,48.7753,53762.0
2019-01-10 14:00:00,55.97,56.31,55.97,56.24,85085.0,48.7753,49.0716,48.7753,49.0106,85085.0
2019-01-10 14:30:00,56.24,56.29,56.08,56.24,62860.0,49.0106,49.0542,48.8712,49.0106,62860.0
2019-01-10 15:00:00,56.22,56.29,56.1,56.17,142132.0,48.9932,49.0542,48.8886,48.9496,142132.0
2019-01-10 15:30:00,56.16,56.51,56.11,56.47,341440.0,48.9409,49.2459,48.8973,49.2111,341440.0
2019-01-11 09:30:00,56.19,56.19,55.75,56.04,133581.0,48.9671,48.9671,48.5836,48.8363,133581.0
2019-01-11 10:00:00,56.04,56.3,55.92,55.92,76620.0,48.8363,49.0629,48.7318,48.7318,76620.0
2019-01-11 10:30:00,55.92,56.14,55.78,56.03,86567.0,48.7318,48.9235,48.6098,48.8276,86567.0
2019-01-11 11:00:00,56.03,56.17,55.99,56.17,68364.0,48.8276,48.9496,48.7928,48.9496,68364.0
2019-01-11 11:30:00,56.15,56.39,56.08,56.23,84934.0,48.9322,49.1414,48.8712,49.0019,84934.0
2019-01-11 12:00:00,56.24,56.42,56.23,56.35,64027.0,49.0106,49.1675,49.0019,49.1065,64027.0
2019-01-11 12:30:00,56.35,56.65,56.35,56.54,58070.0,49.1065,49.3679,49.1065,49.2721,58070.0
2019-01-11 13:00:00,56.53,56.54,56.3,56.35,58399.0,49.2634,49.2721,49.0629,49.1065,58399.0
2019-01-11 13:30:00,56.35,56.52,56.34,56.48,84428.0,49.1065,49.2546,49.0978,49.2198,84428.0
2019-01-11 14:00:00,56.48,56.58,56.4,56.51,78631.0,49.2198,49.3069,49.1501,49.2459,78631.0
2019-01-11 14:30:00,56.52,56.53,56.36,56.36,61864.0,49.2546,49.2634,49.1152,49.1152,61864.0
2019-01-11 15:00:00,56.36,56.48,56.34,56.39,75684.0,49.1152,49.2198,49.0978,49.1414,75684.0
2019-01-11 15:30:00,56.38,56.61,56.38,56.59,213293.0,49.1326,49.3331,49.1326,49.3156,213293.0
2019-01-14 09:30:00,56.21,56.48,56.04,56.25,107112.0,48.9845,49.2198,48.8363,49.0194,107112.0
2019-01-14 10:00:00,56.21,56.5,56.11,56.19,97208.0,48.9845,49.2372,48.8973,48.9671,97208.0
2019-01-14 10:30:00,56.2,56.24,55.93,56.03,68576.0,48.9758,49.0106,48.7405,48.8276,68576.0
2019-01-14 11:00:00,56.02,56.13,55.76,55.91,63975.0,48.8189,48.9148,48.5923,48.7231,63975.0
2019-01-14 11:30:00,55.88,56.08,55.88,55.98,53564.0,48.6969,48.8712,48.6969,48.7841,53564.0
2019-01-14 12:00:00,55.98,56.37,55.98,56.36,62388.0,48.7841,49.1239,48.7841,49.1152,62388.0
2019-01-14 12:30:00,56.36,56.57,56.34,56.48,54107.0,49.1152,49.2982,49.0978,49.2198,54107.0
2019-01-14 13:00:00,56.47,56.62,56.31,56.49,49310.0,49.2111,49.3418,49.0716,49.2285,49310.0
2019-01-14 13:30:00,56.5,56.57,56.48,56.51,31288.0,49.2372,49.2982,49.2198,49.2459,31288.0
2019-01-14 14:00:00,56.52,56.63,56.39,56.43,58066.0,49.2546,49.3505,49.1414,49.1762,58066.0
2019-01-14 14:30:00,56.44,56.57,56.44,56.47,52445.0,49.1849,49.2982,49.1849,49.2111,52445.0
2019-01-14 15:00:00,56.49,56.53,56.33,56.35,44335.0,49.2285,49.2634,49.0891,49.1065,44335.0
2019-01-14 15:30:00,56.35,56.39,56.14,56.25,233061.0,49.1065,49.1414,48.9235,49.0194,233061.0
2019-01-15 09:30:00,56.39,56.63,55.83,55.84,78612.0,49.1414,49.3505,48.6533,48.6621,78612.0
2019-01-15 10:00:00,55.83,56.24,55.66,55.79,69363.0,48.6533,49.0106,48.5052,48.6185,69363.0
2019-01-15 10:30:00,55.8,55.91,55.67,55.77,45318.0,48.6272,48.7231,48.5139,48.6011,45318.0
2019-01-15 11:00:00,55.77,55.91,55.68,55.76,43403.0,48.6011,48.7231,48.5226,48.5923,43403.0
2019-01-15 11:30:00,55.75,55.87,55.66,55.86,47886.0,48.5836,48.6882,48.5052,48.6795,47886.0
2019-01-15 12:00:00,55.82,55.98,55.8,55.83,43528.0,48.6446,48.7841,48.6272,48.6533,43528.0
2019-01-15 12:30:00,55.84,55.84,55.52,55.57,36942.0,48.6621,48.6621,48.3832,48.4268,36942.0
2019-01-15 13:00:00,55.57,55.69,55.52,55.69,31015.0,48.4268,48.5313,48.3832,48.5313,31015.0
2019-01-15 13:30:00,55.7,55.79,55.65,55.74,57572.0,48.5401,48.6185,48.4965,48.5749,57572.0
2019-01-15 14:00:00,55.76,55.96,55.58,55.58,47995.0,48.5923,48.7666,48.4355,48.4355,47995.0
2019-01-15 14:30:00,55.54,55.78,55.53,55.78,36292.0,48.4006,48.6098,48.3919,48.6098,36292.0
2019-01-15 15:00:00,55.78,55.83,55.72,55.8,54002.0,48.6098,48.6533,48.5575,48.6272,54002.0
2019-01-15 15:30:00,55.8,55.95,55.71,55.85,211185.0,48.6272,48.7579,48.5488,48.6708,211185.0
2019-01-16 09:30:00,56.0,56.78,55.84,56.59,141286.0,48.8015,49.4812,48.6621,49.3156,141286.0
2019-01-16 10:00:00,56.6,57.09,56.56,56.87,135573.0,49.3244,49.7514,49.2895,49.5597,135573.0
2019-01-16 10:30:00,56.85,56.95,56.49,56.88,78960.0,49.5422,49.6294,49.2285,49.5684,78960.0
2019-01-16 11:00:00,56.88,56.93,56.6,56.75,87593.0,49.5684,49.6119,49.3244,49.4551,87593.0
2019-01-16 11:30:00,56.76,56.9,56.65,56.82,126033.0,49.4638,49.5858,49.3679,49.5161,126033.0
2019-01-16 12:00:00,56.83,56.89,56.7,56.82,67260.0,49.5248,49.5771,49.4115,49.5161,67260.0
2019-01-16 12:30:00,56.83,56.93,56.71,56.86,116851.0,49.5248,49.6119,49.4202,49.5509,116851.0
2019-01-16 13:00:00,56.84,56.84,56.59,56.6,179591.0,49.5335,49.5335,49.3156,49.3244,179591.0
2019-01-16 13:30:00,56.59,56.63,56.47,56.57,136933.0,49.3156,49.3505,49.2111,49.2982,136933.0
2019-01-16 14:00:00,56.57,56.77,56.57,56.75,75083.0,49.2982,49.4725,49.2982,49.4551,75083.0
2019-01-16 14:30:00,56.75,56.78,56.63,56.69,108050.0,49.4551,49.4812,49.3505,49.4028,108050.0
2019-01-16 15:00:00,56.7,56.81,56.65,56.79,79766.0,49.4115,49.5074,49.3679,49.4899,79766.0
2019-01-16 15:30:00,56.79,56.92,56.68,56.87,560266.0,49.4899,49.6032,49.3941,49.5597,560266.0
2019-01-17 09:30:00,56.62,57.08,56.34,56.9,177546.0,49.3418,49.7427,49.0978,49.5858,177546.0
2019-01-17 10:00:00,56.85,57.15,56.81,57.08,137373.0,49.5422,49.8037,49.5074,49.7427,137373.0
2019-01-17 10:30:00,57.09,57.38,56.99,57.34,104500.0,49.7514,50.0041,49.6642,49.9692,104500.0
2019-01-17 11:00:00,57.35,57.56,57.31,57.54,77784.0,49.978,50.161,49.9431,50.1435,77784.0
2019-01-17 11:30:00,57.51,57.66,57.41,57.51,63373.0,50.1174,50.2481,50.0302,50.1174,63373.0
2019-01-17 12:00:00,57.5,57.5,57.3,57.36,64847.0,50.1087,50.1087,49.9344,49.9867,64847.0
2019-01-17 12:30:00,57.38,57.44,57.26,57.27,100789.0,50.0041,50.0564,49.8995,49.9082,100789.0
2019-01-17 13:00:00,57.26,57.62,57.26,57.53,71251.0,49.8995,50.2132,49.8995,50.1348,71251.0
2019-01-17 13:30:00,57.53,57.57,57.43,57.5,38922.0,50.1348,50.1697,50.0477,50.1087,38922.0
2019-01-17 14:00:00,57.5,57.53,57.44,57.49,62670.0,50.1087,50.1348,50.0564,50.1,62670.0
2019-01-17 14:30:00,57.49,58.17,57.44,57.73,173693.0,50.1,50.6925,50.0564,50.3091,173693.0
2019-01-17 15:00:00,57.76,57.78,57.52,57.78,110778.0,50.3352,50.3527,50.1261,50.3527,110778.0
2019-01-17 15:30:00,57.78,57.91,57.55,57.73,275208.0,50.3527,50.466,50.1522,50.3091,275208.0
2019-01-18 09:30:00,58.18,58.2,57.65,57.84,283206.0,50.7013,50.7187,50.2394,50.405,283206.0
2019-01-18 10:00:00,57.8,58.11,57.5,57.88,159671.0,50.3701,50.6403,50.1087,50.4398,159671.0
2019-01-18 10:30:00,57.85,58.35,57.84,58.35,103226.0,50.4137,50.8494,50.405,50.8494,103226.0
2019-01-18 11:00:00,58.36,58.49,58.22,58.45,78458.0,50.8581,50.9714,50.7361,50.9366,78458.0
2019-01-18 11:30:00,58.44,58.46,58.29,58.44,78749.0,50.9278,50.9453,50.7971,50.9278,78749.0
2019-01-18 12:00:00,58.45,58.69,58.44,58.63,80985.0,50.9366,51.1457,50.9278,51.0934,80985.0
2019-01-18 12:30:00,58.62,58.78,58.54,58.75,89872.0,51.0847,51.2241,51.015,51.198,89872.0
2019-01-18 13:00:00,58.76,58.85,58.68,58.71,78461.0,51.2067,51.2851,51.137,51.1631,78461.0
2019-01-18 13:30:00,58.73,58.82,58.6,58.8,86037.0,51.1806,51.259,51.0673,51.2416,86037.0
2019-01-18 14:00:00,58.8,58.82,58.62,58.68,104765.0,51.2416,51.259,51.0847,51.137,104765.0
2019-01-18 14:30:00,58.66,58.71,58.61,58.64,86307.0,51.1196,51.1631,51.076,51.1021,86307.0
2019-01-18 15:00:00,58.64,58.68,58.53,58.65,140998.0,51.1021,51.137,51.0063,51.1108,140998.0
2019-01-18 15:30:00,58.66,58.75,58.5,58.72,383681.0,51.1196,51.198,50.9801,51.1718,383681.0
2019-01-22 09:30:00,58.12,58.19,57.19,57.45,199494.0,50.649,50.71,49.8385,50.0651,199494.0
2019-01-22 10:00:00,57.41,57.58,57.26,57.51,55824.0,50.0302,50.1784,49.8995,50.1174,55824.0
2019-01-22 10:30:00,57.55,57.91,57.49,57.79,112922.0,50.1522,50.466,50.1,50.3614,112922.0
2019-01-22 11:00:00,57.77,58.2,57.73,58.11,96793.0,50.344,50.7187,50.3091,50.6403,96793.0
2019-01-22 11:30:00,58.12,58.19,57.78,57.83,58346.0,50.649,50.71,50.3527,50.3963,58346.0
2019-01-22 12:00:00,57.83,57.92,57.79,57.83,34667.0,50.3963,50.4747,50.3614,50.3963,34667.0
2019-01-22 12:30:00,57.8,57.89,57.52,57.52,60666.0,50.3701,50.4485,50.1261,50.1261,60666.0
2019-01-22 13:00:00,57.51,57.58,57.16,57.53,133492.0,50.1174,50.1784,49.8124,50.1348,133492.0
2019-01-22 13:30:00,57.52,57.63,57.43,57.56,103844.0,50.1261,50.222,50.0477,50.161,103844.0
2019-01-22 14:00:00,57.56,57.8,57.5,57.68,106245.0,50.161,50.3701,50.1087,50.2655,106245.0
2019-01-22 14:30:00,57.66,57.73,57.55,57.71,112236.0,50.2481,50.3091,50.1522,50.2917,112236.0
2019-01-22 15:00:00,57.71,57.76,57.46,57.68,144682.0,50.2917,50.3352,50.0738,50.2655,144682.0
2019-01-22 15:30:00,57.68,57.77,57.4,57.66,562095.0,50.2655,50.344,50.0215,50.2481,562095.0
2019-01-23 09:30:00,57.86,58.0,57.55,57.57,195023.0,50.4224,50.5444,50.1522,50.1697,195023.0
2019-01-23 10:00:00,57.58,57.62,57.2,57.21,102381.0,50.1784,50.2132,49.8472,49.8559,102381.0
2019-01-23 10:30:00,57.21,57.36,56.91,56.99,127872.0,49.8559,49.9867,49.5945,49.6642,127872.0
2019-01-23 11:00:00,57.0,57.25,56.84,56.93,88329.0,49.6729,49.8908,49.5335,49.6119,88329.0
2019-01-23 11:30:00,56.92,56.98,56.52,56.55,85687.0,49.6032,49.6555,49.2546,49.2808,85687.0
2019-01-23 12:00:00,56.55,56.77,56.48,56.77,81403.0,49.2808,49.4725,49.2198,49.4725,81403.0
2019-01-23 12:30:00,56.75,57.02,56.7,56.98,85684.0,49.4551,49.6904,49.4115,49.6555,85684.0
2019-01-23 13:00:00,56.98,57.05,56.81,56.95,81613.0,49.6555,49.7165,49.5074,49.6294,81613.0
2019-01-23 13:30:00,56.95,57.04,56.92,57.0,78239.0,49.6294,49.7078,49.6032,49.6729,78239.0
2019-01-23 14:00:00,57.0,57.1,56.9,57.05,88126.0,49.6729,49.7601,49.5858,49.7165,88126.0
2019-01-23 14:30:00,57.06,57.09,56.92,57.0,77271.0,49.7252,49.7514,49.6032,49.6729,77271.0
2019-01-23 15:00:00,56.99,57.21,56.97,57.17,107369.0,49.6642,49.8559,49.6468,49.8211,107369.0
2019-01-23 15:30:00,57.17,57.3,57.08,57.27,354244.0,49.8211,49.9344,49.7427,49.9082,354244.0
2019-01-24 09:30:00,57.01,57.02,56.49,56.63,140137.0,49.6817,49.6904,49.2285,49.3505,140137.0
2019-01-24 10:00:00,56.59,57.12,56.55,57.09,98726.0,49.3156,49.7775,49.2808,49.7514,98726.0
2019-01-24 10:30:00,57.07,57.09,56.76,56.91,81708.0,49.7339,49.7514,49.4638,49.5945,81708.0
2019-01-24 11:00:00,56.9,56.97,56.74,56.96,71012.0,49.5858,49.6468,49.4464,49.6381,71012.0
2019-01-24 11:30:00,56.95,57.13,56.91,56.95,80990.0,49.6294,49.7862,49.5945,49.6294,80990.0
2019-01-24 12:00:00,56.94,56.98,56.65,56.65,62978.0,49.6207,49.6555,49.3679,49.3679,62978.0
2019-01-24 12:30:00,56.66,56.68,56.53,56.6,55576.0,49.3766,49.3941,49.2634,49.3244,55576.0
2019-01-24 13:00:00,56.59,56.66,56.51,56.6,54500.0,49.3156,49.3766,49.2459,49.3244,54500.0
2019-01-24 13:30:00,56.61,56.77,56.61,56.75,86516.0,49.3331,49.4725,49.3331,49.4551,86516.0
2019-01-24 14:00:00,56.75,56.93,56.71,56.86,81978.0,49.4551,49.6119,49.4202,49.5509,81978.0
2019-01-24 14:30:00,56.86,56.87,56.8,56.83,60193.0,49.5509,49.5597,49.4987,49.5248,60193.0
2019-01-24 15:00:00,56.81,56.91,56.77,56.89,99400.0,49.5074,49.5945,49.4725,49.5771,99400.0
2019-01-24 15:30:00,56.88,56.98,56.83,56.88,310113.0,49.5684,49.6555,49.5248,49.5684,310113.0
2019-01-25 09:30:00,57.85,58.1,57.45,57.79,248269.0,50.4137,50.6315,50.0651,50.3614,248269.0
2019-01-25 10:00:00,57.79,58.16,57.72,58.12,162069.0,50.3614,50.6838,50.3004,50.649,162069.0
2019-01-25 10:30:00,58.1,58.22,57.84,58.0,137466.0,50.6315,50.7361,50.405,50.5444,137466.0
2019-01-25 11:00:00,58.03,58.1,57.78,57.98,112610.0,50.5705,50.6315,50.3527,50.527,112610.0
2019-01-25 11:30:00,57.96,58.28,57.92,57.99,150170.0,50.5095,50.7884,50.4747,50.5357,150170.0
2019-01-25 12:00:00,57.99,58.58,57.87,58.56,159350.0,50.5357,51.0498,50.4311,51.0324,159350.0
2019-01-25 12:30:00,58.55,58.56,58.23,58.36,105883.0,51.0237,51.0324,50.7448,50.8581,105883.0
2019-01-25 13:00:00,58.38,58.48,58.29,58.47,174190.0,50.8756,50.9627,50.7971,50.954,174190.0
2019-01-25 13:30:00,58.46,58.55,58.2,58.21,102607.0,50.9453,51.0237,50.7187,50.7274,102607.0
2019-01-25 14:00:00,58.22,58.3,58.11,58.21,95641.0,50.7361,50.8058,50.6403,50.7274,95641.0
2019-01-25 14:30:00,58.22,58.39,58.16,58.28,105413.0,50.7361,50.8843,50.6838,50.7884,105413.0
2019-01-25 15:00:00,58.28,58.28,58.09,58.1,132940.0,50.7884,50.7884,50.6228,50.6315,132940.0
2019-01-25 15:30:00,58.11,58.27,58.03,58.11,548259.0,50.6403,50.7797,50.5705,50.6403,548259.0
2019-01-28 09:30:00,57.66,57.81,56.9,57.45,175652.0,50.2481,50.3788,49.5858,50.0651,175652.0
2019-01-28 10:00:00,57.44,57.58,57.26,57.47,115406.0,50.0564,50.1784,49.8995,50.0825,115406.0
2019-01-28 10:30:00,57.46,57.95,57.46,57.87,127020.0,50.0738,50.5008,50.0738,50.4311,127020.0
2019-01-28 11:00:00,57.87,58.38,57.81,58.32,157554.0,50.4311,50.8756,50.3788,50.8233,157554.0
2019-01-28 11:30:00,58.3,58.4,57.7,57.7,226721.0,50.8058,50.893,50.283,50.283,226721.0
2019-01-28 12:00:00,57.7,58.13,57.67,58.03,97787.0,50.283,50.6577,50.2568,50.5705,97787.0
2019-01-28 12:30:00,58.04,58.13,57.9,57.93,87996.0,50.5793,50.6577,50.4573,50.4834,87996.0
2019-01-28 13:00:00,57.92,58.16,57.89,58.09,98371.0,50.4747,50.6838,50.4485,50.6228,98371.0
2019-01-28 13:30:00,58.08,58.32,58.07,58.23,91144.0,50.6141,50.8233,50.6054,50.7448,91144.0
2019-01-28 14:00:00,58.23,58.28,58.1,58.17,131531.0,50.7448,50.7884,50.6315,50.6925,131531.0
2019-01-28 14:30:00,58.17,58.46,58.17,58.39,154539.0,50.6925,50.9453,50.6925,50.8843,154539.0
2019-01-28 15:00:00,58.39,58.45,58.3,58.3,171414.0,50.8843,50.9366,50.8058,50.8058,171414.0
2019-01-28 15:30:00,58.31,58.51,58.26,58.49,441652.0,50.8145,50.9888,50.771,50.9714,441652.0
2019-01-29 09:30:00,60.21,61.29,59.67,59.85,563597.0,52.4703,53.4115,51.9997,52.1566,563597.0
2019-01-29 10:00:00,59.95,60.18,59.56,60.05,166646.0,52.2437,52.4442,51.9039,52.3309,166646.0
2019-01-29 10:30:00,60.06,60.14,59.48,59.58,141093.0,52.3396,52.4093,51.8342,51.9213,141093.0
2019-01-29 11:00:00,59.56,60.02,59.39,59.94,168024.0,51.9039,52.3047,51.7557,52.235,168024.0
2019-01-29 11:30:00,59.95,60.36,59.88,60.21,191904.0,52.2437,52.601,52.1827,52.4703,191904.0
2019-01-29 12:00:00,60.21,60.85,60.19,60.74,178404.0,52.4703,53.028,52.4529,52.9322,178404.0
2019-01-29 12:30:00,60.73,60.82,60.63,60.71,118870.0,52.9235,53.0019,52.8363,52.906,118870.0
2019-01-29 13:00:00,60.71,60.81,60.58,60.63,100925.0,52.906,52.9932,52.7928,52.8363,100925.0
2019-01-29 13:30:00,60.63,60.68,60.4,60.43,153047.0,52.8363,52.8799,52.6359,52.662,153047.0
2019-01-29 14:00:00,60.41,60.51,59.9,60.04,393628.0,52.6446,52.7318,52.2002,52.3222,393628.0
2019-01-29 14:30:00,60.04,60.29,60.02,60.18,123550.0,52.3222,52.54,52.3047,52.4442,123550.0
2019-01-29 15:00:00,60.19,60.22,60.01,60.11,122778.0,52.4529,52.479,52.296,52.3832,122778.0
2019-01-29 15:30:00,60.12,60.16,59.88,60.13,404707.0,52.3919,52.4267,52.1827,52.4006,404707.0
2019-01-30 09:30:00,60.27,60.75,59.86,59.94,192981.0,52.5226,52.9409,52.1653,52.235,192981.0
2019-01-30 10:00:00,59.95,59.99,59.56,59.81,184717.0,52.2437,52.2786,51.9039,52.1217,184717.0
2019-01-30 10:30:00,59.82,59.99,59.65,59.8,150786.0,52.1304,52.2786,51.9823,52.113,150786.0
2019-01-30 11:00:00,59.83,60.04,59.76,59.78,123353.0,52.1392,52.3222,52.0782,52.0956,123353.0
2019-01-30 11:30:00,59.8,59.9,59.51,59.78,129611.0,52.113,52.2002,51.8603,52.0956,129611.0
2019-01-30 12:00:00,59.8,59.91,59.65,59.88,92918.0,52.113,52.2089,51.9823,52.1827,92918.0
2019-01-30 12:30:00,59.85,59.87,59.74,59.82,74615.0,52.1566,52.174,52.0607,52.1304,74615.0
2019-01-30 13:00:00,59.82,59.94,59.76,59.81,128032.0,52.1304,52.235,52.0782,52.1217,128032.0
2019-01-30 13:30:00,59.81,60.06,59.81,60.03,108946.0,52.1217,52.3396,52.1217,52.3135,108946.0
2019-01-30 14:00:00,60.01,60.55,59.98,60.39,133786.0,52.296,52.7666,52.2699,52.6272,133786.0
2019-01-30 14:30:00,60.37,60.85,60.31,60.83,136161.0,52.6097,53.028,52.5575,53.0106,136161.0
2019-01-30 15:00:00,60.83,60.83,60.34,60.41,140034.0,53.0106,53.0106,52.5836,52.6446,140034.0
2019-01-30 15:30:00,60.41,60.58,60.3,60.36,436548.0,52.6446,52.7928,52.5487,52.601,436548.0
2019-01-31 09:30:00,59.74,59.79,58.9,59.61,195893.0,52.0607,52.1043,51.3287,51.9474,195893.0
2019-01-31 10:00:00,59.63,60.83,59.57,60.52,241052.0,51.9649,53.0106,51.9126,52.7405,241052.0
2019-01-31 10:30:00,60.55,61.17,60.53,61.03,288699.0,52.7666,53.3069,52.7492,53.1849,288699.0
2019-01-31 11:00:00,61.03,61.07,60.79,60.96,145905.0,53.1849,53.2198,52.9758,53.1239,145905.0
2019-01-31 11:30:00,60.95,61.16,60.89,61.15,121968.0,53.1152,53.2982,53.0629,53.2895,121968.0
2019-01-31 12:00:00,61.14,61.37,61.08,61.18,157108.0,53.2808,53.4812,53.2285,53.3156,157108.0
2019-01-31 12:30:00,61.19,61.44,61.07,61.33,154879.0,53.3243,53.5422,53.2198,53.4463,154879.0
2019-01-31 13:00:00,61.34,61.56,61.11,61.14,125235.0,53.4551,53.6468,53.2546,53.2808,125235.0
2019-01-31 13:30:00,61.12,61.13,60.97,61.07,57849.0,53.2633,53.2721,53.1326,53.2198,57849.0
2019-01-31 14:00:00,61.07,61.18,61.01,61.05,112030.0,53.2198,53.3156,53.1675,53.2023,112030.0
2019-01-31 14:30:00,61.06,61.08,60.92,60.94,97339.0,53.2111,53.2285,53.089,53.1065,97339.0
2019-01-31 15:00:00,60.93,61.08,60.88,61.07,130569.0,53.0978,53.2285,53.0542,53.2198,130569.0
2019-01-31 15:30:00,61.07,61.34,60.87,61.22,529189.0,53.2198,53.4551,53.0455,53.3505,529189.0
2019-02-01 09:30:00,61.26,61.49,61.24,61.4,167608.0,53.3853,53.5858,53.3679,53.5073,167608.0
2019-02-01 10:00:00,61.41,61.98,61.38,61.74,153650.0,53.5161,54.0128,53.4899,53.8036,153650.0
2019-02-01 10:30:00,61.73,61.79,61.2,61.36,229616.0,53.7949,53.8472,53.3331,53.4725,229616.0
2019-02-01 11:00:00,61.34,61.64,61.24,61.58,100630.0,53.4551,53.7165,53.3679,53.6642,100630.0
2019-02-01 11:30:00,61.56,61.91,61.51,61.91,117495.0,53.6468,53.9518,53.6032,53.9518,117495.0
2019-02-01 12:00:00,61.95,61.95,61.71,61.79,90014.0,53.9866,53.9866,53.7775,53.8472,90014.0
2019-02-01 12:30:00,61.78,61.84,61.69,61.76,79432.0,53.8385,53.8908,53.7601,53.8211,79432.0
2019-02-01 13:00:00,61.77,61.84,61.69,61.8,80849.0,53.8298,53.8908,53.7601,53.8559,80849.0
2019-02-01 13:30:00,61.8,61.85,61.72,61.81,87700.0,53.8559,53.8995,53.7862,53.8646,87700.0
2019-02-01 14:00:00,61.81,61.82,61.54,61.6,154011.0,53.8646,53.8734,53.6293,53.6816,154011.0
2019-02-01 14:30:00,61.59,61.66,61.35,61.36,117866.0,53.6729,53.7339,53.4638,53.4725,117866.0
2019-02-01 15:00:00,61.35,61.38,61.18,61.33,197504.0,53.4638,53.4899,53.3156,53.4463,197504.0
2019-02-01 15:30:00,61.33,61.57,61.32,61.47,578900.0,53.4463,53.6555,53.4376,53.5683,578900.0
2019-02-04 09:30:00,61.47,61.94,61.13,61.55,222014.0,53.5683,53.9779,53.2721,53.6381,222014.0
2019-02-04 10:00:00,61.51,61.83,61.37,61.42,110688.0,53.6032,53.8821,53.4812,53.5248,110688.0
2019-02-04 10:30:00,61.41,61.6,61.39,61.5,75716.0,53.5161,53.6816,53.4986,53.5945,75716.0
2019-02-04 11:00:00,61.49,61.75,61.48,61.65,128208.0,53.5858,53.8124,53.5771,53.7252,128208.0
2019-02-04 11:30:00,61.65,61.71,61.52,61.59,102655.0,53.7252,53.7775,53.6119,53.6729,102655.0
2019-02-04 12:00:00,61.59,61.88,61.57,61.82,161862.0,53.6729,53.9256,53.6555,53.8734,161862.0
2019-02-04 12:30:00,61.82,61.89,61.72,61.88,81179.0,53.8734,53.9344,53.7862,53.9256,81179.0
2019-02-04 13:00:00,61.87,62.03,61.8,61.92,93119.0,53.9169,54.0564,53.8559,53.9605,93119.0
2019-02-04 13:30:00,61.92,62.03,61.89,62.02,84940.0,53.9605,54.0564,53.9344,54.0476,84940.0
2019-02-04 14:00:00,62.03,62.07,61.94,61.97,95962.0,54.0564,54.0912,53.9779,54.0041,95962.0
2019-02-04 14:30:00,61.96,62.07,61.95,62.04,93813.0,53.9954,54.0912,53.9866,54.0651,93813.0
2019-02-04 15:00:00,62.04,62.31,61.97,62.17,132814.0,54.0651,54.3004,54.0041,54.1784,132814.0
2019-02-04 15:30:00,62.16,62.16,61.96,62.1,544916.0,54.1697,54.1697,53.9954,54.1174,544916.0
2019-02-05 09:30:00,61.93,61.93,61.27,61.57,138425.0,53.9692,53.9692,53.3941,53.6555,138425.0
2019-02-05 10:00:00,61.57,61.57,61.18,61.24,92260.0,53.6555,53.6555,53.3156,53.3679,92260.0
2019-02-05 10:30:00,61.25,61.44,61.21,61.41,105845.0,53.3766,53.5422,53.3418,53.5161,105845.0
2019-02-05 11:00:00,61.41,61.47,61.15,61.21,161952.0,53.5161,53.5683,53.2895,53.3418,161952.0
2019-02-05 11:30:00,61.22,61.7,61.21,61.63,165044.0,53.3505,53.7688,53.3418,53.7078,165044.0
2019-02-05 12:00:00,61.65,61.66,61.24,61.34,66106.0,53.7252,53.7339,53.3679,53.4551,66106.0
2019-02-05 12:30:00,61.33,61.35,61.17,61.19,57035.0,53.4463,53.4638,53.3069,53.3243,57035.0
2019-02-05 13:00:00,61.18,61.35,61.15,61.35,59265.0,53.3156,53.4638,53.2895,53.4638,59265.0
2019-02-05 13:30:00,61.35,61.35,61.17,61.22,78317.0,53.4638,53.4638,53.3069,53.3505,78317.0
2019-02-05 14:00:00,61.22,61.49,61.22,61.38,83230.0,53.3505,53.5858,53.3505,53.4899,83230.0
2019-02-05 14:30:00,61.39,61.49,61.34,61.48,66692.0,53.4986,53.5858,53.4551,53.5771,66692.0
2019-02-05 15:00:00,61.48,61.48,61.4,61.4,90800.0,53.5771,53.5771,53.5073,53.5073,90800.0
2019-02-05 15:30:00,61.41,61.56,61.26,61.35,475988.0,53.5161,53.6468,53.3853,53.4638,475988.0
2019-02-06 09:30:00,61.12,61.35,61.01,61.15,249414.0,53.2633,53.4638,53.1675,53.2895,249414.0
2019-02-06 10:00:00,61.13,61.33,60.69,60.75,213177.0,53.2721,53.4463,52.8886,52.9409,213177.0
2019-02-06 10:30:00,60.75,60.94,60.56,60.93,266376.0,52.9409,53.1065,52.7753,53.0978,266376.0
2019-02-06 11:00:00,60.93,60.96,60.61,60.74,146595.0,53.0978,53.1239,52.8189,52.9322,146595.0
2019-02-06 11:30:00,60.73,60.86,60.6,60.65,83992.0,52.9235,53.0368,52.8102,52.8538,83992.0
2019-02-06 12:00:00,60.64,60.71,60.53,60.62,103644.0,52.845,52.906,52.7492,52.8276,103644.0
2019-02-06 12:30:00,60.62,60.76,60.49,60.52,175161.0,52.8276,52.9496,52.7143,52.7405,175161.0
2019-02-06 13:00:00,60.53,60.54,60.37,60.42,155003.0,52.7492,52.7579,52.6097,52.6533,155003.0
2019-02-06 13:30:00,60.42,60.45,60.28,60.36,185145.0,52.6533,52.6795,52.5313,52.601,185145.0
2019-02-06 14:00:00,60.36,60.41,60.27,60.39,126866.0,52.601,52.6446,52.5226,52.6272,126866.0
2019-02-06 14:30:00,60.38,60.39,60.29,60.35,107206.0,52.6185,52.6272,52.54,52.5923,107206.0
2019-02-06 15:00:00,60.35,60.46,60.3,60.45,252693.0,52.5923,52.6882,52.5487,52.6795,252693.0
2019-02-06 15:30:00,60.45,60.46,60.36,60.41,437354.0,52.6795,52.6882,52.601,52.6446,437354.0
2019-02-07 09:30:00,59.98,60.38,59.82,59.95,191283.0,52.2699,52.6185,52.1304,52.2437,191283.0
2019-02-07 10:00:00,59.96,59.98,59.64,59.86,181183.0,52.2524,52.2699,51.9736,52.1653,181183.0
2019-02-07 10:30:00,59.86,60.01,59.34,59.4,239426.0,52.1653,52.296,51.7121,51.7644,239426.0
2019-02-07 11:00:00,59.4,59.45,59.11,59.15,108035.0,51.7644,51.808,51.5117,51.5466,108035.0
2019-02-07 11:30:00,59.17,59.26,58.86,59.09,174273.0,51.564,51.6424,51.2938,51.4943,174273.0
2019-02-07 12:00:00,59.07,59.24,58.98,59.11,98321.0,51.4769,51.625,51.3984,51.5117,98321.0
2019-02-07 12:30:00,59.12,59.34,59.1,59.22,89499.0,51.5204,51.7121,51.503,51.6076,89499.0
2019-02-07 13:00:00,59.2,59.42,59.16,59.4,64693.0,51.5901,51.7819,51.5553,51.7644,64693.0
2019-02-07 13:30:00,59.42,59.5,59.16,59.16,104433.0,51.7819,51.8516,51.5553,51.5553,104433.0
2019-02-07 14:00:00,59.16,59.16,58.85,59.14,189013.0,51.5553,51.5553,51.2851,51.5379,189013.0
2019-02-07 14:30:00,59.15,59.2,58.93,58.95,134433.0,51.5466,51.5901,51.3549,51.3723,134433.0
2019-02-07 15:00:00,58.95,59.07,58.87,59.07,173741.0,51.3723,51.4769,51.3026,51.4769,173741.0
2019-02-07 15:30:00,59.06,59.38,58.98,59.33,434972.0,51.4681,51.747,51.3984,51.7034,434972.0
2019-02-08 09:30:00,59.32,59.71,59.12,59.2,125021.0,51.6947,52.0346,51.5204,51.5901,125021.0
2019-02-08 10:00:00,59.18,59.26,58.85,59.07,134697.0,51.5727,51.6424,51.2851,51.4769,134697.0
2019-02-08 10:30:00,59.08,59.29,59.03,59.1,121712.0,51.4856,51.6686,51.442,51.503,121712.0
2019-02-08 11:00:00,59.09,59.38,59.03,59.26,256509.0,51.4943,51.747,51.442,51.6424,256509.0
2019-02-08 11:30:00,59.26,59.32,59.11,59.31,138956.0,51.6424,51.6947,51.5117,51.686,138956.0
2019-02-08 12:00:00,59.3,59.56,59.22,59.55,150394.0,51.6773,51.9039,51.6076,51.8952,150394.0
2019-02-08 12:30:00,59.55,59.74,59.52,59.61,188182.0,51.8952,52.0607,51.869,51.9474,188182.0
2019-02-08 13:00:00,59.61,59.64,59.4,59.45,108493.0,51.9474,51.9736,51.7644,51.808,108493.0
2019-02-08 13:30:00,59.45,59.66,59.42,59.59,127867.0,51.808,51.991,51.7819,51.93,127867.0
2019-02-08 14:00:00,59.58,59.84,59.51,59.73,146540.0,51.9213,52.1479,51.8603,52.052,146540.0
2019-02-08 14:30:00,59.73,59.8,59.65,59.75,97325.0,52.052,52.113,51.9823,52.0694,97325.0
2019-02-08 15:00:00,59.75,59.84,59.69,59.79,139754.0,52.0694,52.1479,52.0172,52.1043,139754.0
2019-02-08 15:30:00,59.79,59.87,59.67,59.83,413571.0,52.1043,52.174,51.9997,52.1392,413571.0
2019-02-11 09:30:00,59.65,59.88,59.26,59.38,201673.0,51.9823,52.1827,51.6424,51.747,201673.0
2019-02-11 10:00:00,59.38,59.46,59.07,59.1,140670.0,51.747,51.8167,51.4769,51.503,140670.0
2019-02-11 10:30:00,59.08,59.48,59.03,59.42,95298.0,51.4856,51.8342,51.442,51.7819,95298.0
2019-02-11 11:00:00,59.43,59.62,59.38,59.48,84128.0,51.7906,51.9562,51.747,51.8342,84128.0
2019-02-11 11:30:00,59.47,59.56,59.41,59.47,100536.0,51.8254,51.9039,51.7731,51.8254,100536.0
2019-02-11 12:00:00,59.47,59.67,59.47,59.63,48626.0,51.8254,51.9997,51.8254,51.9649,48626.0
2019-02-11 12:30:00,59.64,59.66,59.47,59.65,55828.0,51.9736,51.991,51.8254,51.9823,55828.0
2019-02-11 13:00:00,59.65,60.04,59.64,59.9,205505.0,51.9823,52.3222,51.9736,52.2002,205505.0
2019-02-11 13:30:00,59.91,59.94,59.74,59.8,44920.0,52.2089,52.235,52.0607,52.113,44920.0
2019-02-11 14:00:00,59.8,59.91,59.72,59.89,86409.0,52.113,52.2089,52.0433,52.1914,86409.0
2019-02-11 14:30:00,59.89,59.89,59.68,59.82,102876.0,52.1914,52.1914,52.0084,52.1304,102876.0
2019-02-11 15:00:00,59.81,60.0,59.8,59.96,92304.0,52.1217,52.2873,52.113,52.2524,92304.0
2019-02-11 15:30:00,59.97,59.99,59.84,59.89,326270.0,52.2612,52.2786,52.1479,52.1914,326270.0
2019-02-12 09:30:00,60.41,61.03,60.2,60.91,146618.0,52.6446,53.1849,52.4616,53.0803,146618.0
2019-02-12 10:00:00,60.91,61.13,60.81,61.07,123719.0,53.0803,53.2721,52.9932,53.2198,123719.0
2019-02-12 10:30:00,61.06,61.3,61.01,61.27,122149.0,53.2111,53.4202,53.1675,53.3941,122149.0
2019-02-12 11:00:00,61.27,61.48,61.22,61.47,102489.0,53.3941,53.5771,53.3505,53.5683,102489.0
2019-02-12 11:30:00,61.48,61.65,61.41,61.59,117059.0,53.5771,53.7252,53.5161,53.6729,117059.0
2019-02-12 12:00:00,61.6,61.63,61.39,61.51,123200.0,53.6816,53.7078,53.4986,53.6032,123200.0
2019-02-12 12:30:00,61.52,61.59,61.47,61.51,91283.0,53.6119,53.6729,53.5683,53.6032,91283.0
2019-02-12 13:00:00,61.52,61.63,61.49,61.54,83612.0,53.6119,53.7078,53.5858,53.6293,83612.0
2019-02-12 13:30:00,61.54,61.72,61.54,61.72,95930.0,53.6293,53.7862,53.6293,53.7862,95930.0
2019-02-12 14:00:00,61.72,61.73,61.5,61.64,86888.0,53.7862,53.7949,53.5945,53.7165,86888.0
2019-02-12 14:30:00,61.63,61.66,61.52,61.54,88499.0,53.7078,53.7339,53.6119,53.6293,88499.0
2019-02-12 15:00:00,61.54,61.64,61.53,61.64,101285.0,53.6293,53.7165,53.6206,53.7165,101285.0
2019-02-12 15:30:00,61.64,61.64,61.4,61.58,374403.0,53.7165,53.7165,53.5073,53.6642,374403.0
2019-02-13 09:30:00,61.91,62.12,61.49,61.75,101615.0,53.9518,54.1348,53.5858,53.8124,101615.0
2019-02-13 10:00:00,61.78,61.78,61.38,61.5,126143.0,53.8385,53.8385,53.4899,53.5945,126143.0
2019-02-13 10:30:00,61.48,61.53,61.21,61.24,124945.0,53.5771,53.6206,53.3418,53.3679,124945.0
2019-02-13 11:00:00,61.25,61.37,60.87,60.91,115254.0,53.3766,53.4812,53.0455,53.0803,115254.0
2019-02-13 11:30:00,60.91,61.3,60.82,61.21,109356.0,53.0803,53.4202,53.0019,53.3418,109356.0
2019-02-13 12:00:00,61.2,61.23,60.96,61.03,74496.0,53.3331,53.3592,53.1239,53.1849,74496.0
2019-02-13 12:30:00,61.03,61.1,60.95,60.97,59098.0,53.1849,53.2459,53.1152,53.1326,59098.0
2019-02-13 13:00:00,60.97,61.13,60.93,61.01,140377.0,53.1326,53.2721,53.0978,53.1675,140377.0
2019-02-13 13:30:00,61.01,61.05,60.93,60.97,78428.0,53.1675,53.2023,53.0978,53.1326,78428.0
2019-02-13 14:00:00,60.97,61.01,60.84,60.9,81438.0,53.1326,53.1675,53.0193,53.0716,81438.0
2019-02-13 14:30:00,60.89,61.16,60.87,61.16,89442.0,53.0629,53.2982,53.0455,53.2982,89442.0
2019-02-13 15:00:00,61.16,61.29,61.05,61.28,106140.0,53.2982,53.4115,53.2023,53.4028,106140.0
2019-02-13 15:30:00,61.29,61.33,61.16,61.24,378088.0,53.4115,53.4463,53.2982,53.3679,378088.0
2019-02-14 09:30:00,60.7,60.75,60.04,60.32,436987.0,52.8973,52.9409,52.3222,52.5662,436987.0
2019-02-14 10:00:00,60.32,60.47,60.11,60.3,234288.0,52.5662,52.6969,52.3832,52.5487,234288.0
2019-02-14 10:30:00,60.3,60.39,59.77,60.07,388872.0,52.5487,52.6272,52.0869,52.3483,388872.0
2019-02-14 11:00:00,60.11,60.11,59.69,59.74,234436.0,52.3832,52.3832,52.0172,52.0607,234436.0
2019-02-14 11:30:00,59.75,60.11,59.67,60.09,301934.0,52.0694,52.3832,51.9997,52.3657,301934.0
2019-02-14 12:00:00,60.08,60.1,59.84,59.96,118945.0,52.357,52.3745,52.1479,52.2524,118945.0
2019-02-14 12:30:00,59.98,60.08,59.78,59.95,170736.0,52.2699,52.357,52.0956,52.2437,170736.0
2019-02-14 13:00:00,59.95,59.95,59.43,59.48,264611.0,52.2437,52.2437,51.7906,51.8342,264611.0
2019-02-14 13:30:00,59.49,59.57,59.15,59.22,252487.0,51.8429,51.9126,51.5466,51.6076,252487.0
2019-02-14 14:00:00,59.24,59.34,59.13,59.2,242750.0,51.625,51.7121,51.5291,51.5901,242750.0
2019-02-14 14:30:00,59.2,59.39,59.19,59.2,219587.0,51.5901,51.7557,51.5814,51.5901,219587.0
2019-02-14 15:00:00,59.21,59.63,59.2,59.46,341508.0,51.5989,51.9649,51.5901,51.8167,341508.0
2019-02-14 15:30:00,59.47,59.87,59.47,59.72,690706.0,51.8254,52.174,51.8254,52.0433,690706.0
2019-02-15 09:30:00,60.62,60.88,59.84,60.86,288533.0,52.8276,53.0542,52.1479,53.0368,288533.0
2019-02-15 10:00:00,60.8,60.83,60.19,60.23,220607.0,52.9845,53.0106,52.4529,52.4877,220607.0
2019-02-15 10:30:00,60.24,60.35,59.79,59.79,335673.0,52.4965,52.5923,52.1043,52.1043,335673.0
2019-02-15 11:00:00,59.8,59.99,59.65,59.71,194975.0,52.113,52.2786,51.9823,52.0346,194975.0
2019-02-15 11:30:00,59.71,59.75,59.53,59.6,259031.0,52.0346,52.0694,51.8777,51.9387,259031.0
2019-02-15 12:00:00,59.61,59.75,59.49,59.49,249176.0,51.9474,52.0694,51.8429,51.8429,249176.0
2019-02-15 12:30:00,59.5,59.58,59.42,59.53,244339.0,51.8516,51.9213,51.7819,51.8777,244339.0
2019-02-15 13:00:00,59.54,59.54,59.15,59.15,225529.0,51.8864,51.8864,51.5466,51.5466,225529.0
2019-02-15 13:30:00,59.16,59.3,59.04,59.13,285503.0,51.5553,51.6773,51.4507,51.5291,285503.0
2019-02-15 14:00:00,59.12,59.24,59.09,59.12,236934.0,51.5204,51.625,51.4943,51.5204,236934.0
2019-02-15 14:30:00,59.12,59.53,59.11,59.48,112349.0,51.5204,51.8777,51.5117,51.8342,112349.0
2019-02-15 15:00:00,59.48,59.53,59.41,59.46,112578.0,51.8342,51.8777,51.7731,51.8167,112578.0
2019-02-15 15:30:00,59.46,59.54,59.39,59.49,412778.0,51.8167,51.8864,51.7557,51.8429,412778.0
2019-02-19 09:30:00,59.25,59.69,59.17,59.49,178341.0,51.6337,52.0172,51.564,51.8429,178341.0
2019-02-19 10:00:00,59.51,59.57,59.28,59.38,226945.0,51.8603,51.9126,51.6599,51.747,226945.0
2019-02-19 10:30:00,59.38,59.48,59.23,59.44,129568.0,51.747,51.8342,51.6163,51.7993,129568.0
2019-02-19 11:00:00,59.45,59.66,59.45,59.65,360175.0,51.808,51.991,51.808,51.9823,360175.0
2019-02-19 11:30:00,59.66,59.95,59.63,59.85,146348.0,51.991,52.2437,51.9649,52.1566,146348.0
2019-02-19 12:00:00,59.83,59.85,59.73,59.82,103185.0,52.1392,52.1566,52.052,52.1304,103185.0
2019-02-19 12:30:00,59.83,59.88,59.77,59.88,83139.0,52.1392,52.1827,52.0869,52.1827,83139.0
2019-02-19 13:00:00,59.88,59.88,59.71,59.8,119350.0,52.1827,52.1827,52.0346,52.113,119350.0
2019-02-19 13:30:00,59.78,59.81,59.7,59.77,96028.0,52.0956,52.1217,52.0259,52.0869,96028.0
2019-02-19 14:00:00,59.77,59.9,59.77,59.9,96726.0,52.0869,52.2002,52.0869,52.2002,96726.0
2019-02-19 14:30:00,59.9,60.05,59.89,60.02,99388.0,52.2002,52.3309,52.1914,52.3047,99388.0
2019-02-19 15:00:00,60.02,60.07,59.95,59.98,104962.0,52.3047,52.3483,52.2437,52.2699,104962.0
2019-02-19 15:30:00,59.99,60.0,59.81,59.89,287325.0,52.2786,52.2873,52.1217,52.1914,287325.0
2019-02-20 09:30:00,60.17,60.8,59.99,60.51,302494.0,52.4355,52.9845,52.2786,52.7318,302494.0
2019-02-20 10:00:00,60.5,61.11,60.5,61.1,189127.0,52.723,53.2546,52.723,53.2459,189127.0
2019-02-20 10:30:00,61.13,61.57,61.1,61.34,170706.0,53.2721,53.6555,53.2459,53.4551,170706.0
2019-02-20 11:00:00,61.35,61.73,61.31,61.32,149670.0,53.4638,53.7949,53.4289,53.4376,149670.0
2019-02-20 11:30:00,61.34,61.36,61.14,61.2,94147.0,53.4551,53.4725,53.2808,53.3331,94147.0
2019-02-20 12:00:00,61.21,61.28,61.07,61.08,61555.0,53.3418,53.4028,53.2198,53.2285,61555.0
2019-02-20 12:30:00,61.06,61.25,60.97,61.19,76037.0,53.2111,53.3766,53.1326,53.3243,76037.0
2019-02-20 13:00:00,61.21,61.66,61.2,61.56,98375.0,53.3418,53.7339,53.3331,53.6468,98375.0
2019-02-20 13:30:00,61.57,61.62,61.42,61.42,81066.0,53.6555,53.6991,53.5248,53.5248,81066.0
2019-02-20 14:00:00,61.44,61.51,61.11,61.25,85936.0,53.5422,53.6032,53.2546,53.3766,85936.0
2019-02-20 14:30:00,61.25,61.45,61.24,61.35,81760.0,53.3766,53.5509,53.3679,53.4638,81760.0
2019-02-20 15:00:00,61.36,61.46,61.33,61.4,98480.0,53.4725,53.5596,53.4463,53.5073,98480.0
2019-02-20 15:30:00,61.39,61.56,61.37,61.5,320191.0,53.4986,53.6468,53.4812,53.5945,320191.0
2019-02-21 09:30:00,61.44,61.7,61.11,61.19,310530.0,53.5422,53.7688,53.2546,53.3243,310530.0
2019-02-21 10:00:00,61.19,61.25,60.74,60.76,253002.0,53.3243,53.3766,52.9322,52.9496,253002.0
2019-02-21 10:30:00,60.8,61.25,60.79,61.14,130560.0,52.9845,53.3766,52.9758,53.2808,130560.0
2019-02-21 11:00:00,61.16,61.38,60.94,60.94,121434.0,53.2982,53.4899,53.1065,53.1065,121434.0
2019-02-21 11:30:00,60.94,61.09,60.87,61.01,130085.0,53.1065,53.2372,53.0455,53.1675,130085.0
2019-02-21 12:00:00,61.0,61.03,60.8,60.86,83723.0,53.1588,53.1849,52.9845,53.0368,83723.0
2019-02-21 12:30:00,60.86,61.04,60.85,61.03,58841.0,53.0368,53.1936,53.028,53.1849,58841.0
2019-02-21 13:00:00,61.03,61.08,60.94,60.95,64492.0,53.1849,53.2285,53.1065,53.1152,64492.0
2019-02-21 13:30:00,60.95,61.11,60.95,61.11,62331.0,53.1152,53.2546,53.1152,53.2546,62331.0
2019-02-21 14:00:00,61.12,61.13,60.95,61.0,76815.0,53.2633,53.2721,53.1152,53.1588,76815.0
2019-02-21 14:30:00,61.01,61.1,60.82,60.87,66844.0,53.1675,53.2459,53.0019,53.0455,66844.0
2019-02-21 15:00:00,60.87,61.03,60.85,60.94,87192.0,53.0455,53.1849,53.028,53.1065,87192.0
2019-02-21 15:30:00,60.94,61.12,60.84,61.06,283509.0,53.1065,53.2633,53.0193,53.2111,283509.0
2019-02-22 09:30:00,61.56,62.04,61.23,61.25,136932.0,53.6468,54.0651,53.3592,53.3766,136932.0
2019-02-22 10:00:00,61.28,61.35,60.97,60.99,186209.0,53.4028,53.4638,53.1326,53.15,186209.0
2019-02-22 10:30:00,61.02,61.15,61.0,61.09,67489.0,53.1762,53.2895,53.1588,53.2372,67489.0
2019-02-22 11:00:00,61.1,61.23,61.01,61.15,74517.0,53.2459,53.3592,53.1675,53.2895,74517.0
2019-02-22 11:30:00,61.16,61.34,61.15,61.23,67858.0,53.2982,53.4551,53.2895,53.3592,67858.0
2019-02-22 12:00:00,61.24,61.41,61.23,61.34,114674.0,53.3679,53.5161,53.3592,53.4551,114674.0
2019-02-22 12:30:00,61.35,61.43,61.23,61.3,191008.0,53.4638,53.5335,53.3592,53.4202,191008.0
2019-02-22 13:00:00,61.3,61.38,61.23,61.38,54023.0,53.4202,53.4899,53.3592,53.4899,54023.0
2019-02-22 13:30:00,61.38,61.44,61.35,61.37,55394.0,53.4899,53.5422,53.4638,53.4812,55394.0
2019-02-22 14:00:00,61.38,61.45,61.32,61.33,64942.0,53.4899,53.5509,53.4376,53.4463,64942.0
2019-02-22 14:30:00,61.33,61.36,61.1,61.17,90918.0,53.4463,53.4725,53.2459,53.3069,90918.0
2019-02-22 15:00:00,61.16,61.25,61.13,61.23,72824.0,53.2982,53.3766,53.2721,53.3592,72824.0
2019-02-22 15:30:00,61.22,61.25,61.1,61.19,246322.0,53.3505,53.3766,53.2459,53.3243,246322.0
2019-02-25 09:30:00,61.36,61.51,60.98,61.32,156611.0,53.4725,53.6032,53.1413,53.4376,156611.0
2019-02-25 10:00:00,61.33,61.44,61.15,61.2,115482.0,53.4463,53.5422,53.2895,53.3331,115482.0
2019-02-25 10:30:00,61.19,61.44,61.14,61.43,78421.0,53.3243,53.5422,53.2808,53.5335,78421.0
2019-02-25 11:00:00,61.45,61.47,61.24,61.26,64603.0,53.5509,53.5683,53.3679,53.3853,64603.0
2019-02-25 11:30:00,61.26,61.4,61.22,61.35,60310.0,53.3853,53.5073,53.3505,53.4638,60310.0
2019-02-25 12:00:00,61.36,61.48,61.34,61.46,49675.0,53.4725,53.5771,53.4551,53.5596,49675.0
2019-02-25 12:30:00,61.47,61.59,61.44,61.51,77421.0,53.5683,53.6729,53.5422,53.6032,77421.0
2019-02-25 13:00:00,61.52,61.59,61.47,61.48,47348.0,53.6119,53.6729,53.5683,53.5771,47348.0
2019-02-25 13:30:00,61.48,61.51,61.42,61.48,42520.0,53.5771,53.6032,53.5248,53.5771,42520.0
2019-02-25 14:00:00,61.47,61.57,61.44,61.45,68236.0,53.5683,53.6555,53.5422,53.5509,68236.0
2019-02-25 14:30:00,61.45,61.53,61.45,61.5,43964.0,53.5509,53.6206,53.5509,53.5945,43964.0
2019-02-25 15:00:00,61.51,61.52,61.41,61.45,80153.0,53.6032,53.6119,53.5161,53.5509,80153.0
2019-02-25 15:30:00,61.45,61.52,61.4,61.46,295585.0,53.5509,53.6119,53.5073,53.5596,295585.0
2019-02-26 09:30:00,61.16,61.38,60.92,61.23,79716.0,53.2982,53.4899,53.089,53.3592,79716.0
2019-02-26 10:00:00,61.2,61.47,61.19,61.39,50345.0,53.3331,53.5683,53.3243,53.4986,50345.0
2019-02-26 10:30:00,61.39,61.51,61.34,61.41,48534.0,53.4986,53.6032,53.4551,53.5161,48534.0
2019-02-26 11:00:00,61.4,61.71,61.37,61.54,64549.0,53.5073,53.7775,53.4812,53.6293,64549.0
2019-02-26 11:30:00,61.53,61.57,61.43,61.45,38723.0,53.6206,53.6555,53.5335,53.5509,38723.0
2019-02-26 12:00:00,61.45,61.45,61.28,61.29,51476.0,53.5509,53.5509,53.4028,53.4115,51476.0
2019-02-26 12:30:00,61.29,61.3,61.16,61.19,39568.0,53.4115,53.4202,53.2982,53.3243,39568.0
2019-02-26 13:00:00,61.2,61.33,61.19,61.24,29523.0,53.3331,53.4463,53.3243,53.3679,29523.0
2019-02-26 13:30:00,61.24,61.24,61.13,61.16,42882.0,53.3679,53.3679,53.2721,53.2982,42882.0
2019-02-26 14:00:00,61.16,61.24,61.1,61.17,58097.0,53.2982,53.3679,53.2459,53.3069,58097.0
2019-02-26 14:30:00,61.16,61.35,61.15,61.28,47518.0,53.2982,53.4638,53.2895,53.4028,47518.0
2019-02-26 15:00:00,61.3,61.38,61.2,61.21,67426.0,53.4202,53.4899,53.3331,53.3418,67426.0
2019-02-26 15:30:00,61.21,61.24,61.05,61.06,175926.0,53.3418,53.3679,53.2023,53.2111,175926.0
2019-02-27 09:30:00,60.9,61.43,60.9,61.08,154038.0,53.0716,53.5335,53.0716,53.2285,154038.0
2019-02-27 10:00:00,61.09,61.18,60.73,60.8,147789.0,53.2372,53.3156,52.9235,52.9845,147789.0
2019-02-27 10:30:00,60.81,61.11,60.72,60.98,178769.0,52.9932,53.2546,52.9148,53.1413,178769.0
2019-02-27 11:00:00,60.99,61.09,60.68,60.68,225926.0,53.15,53.2372,52.8799,52.8799,225926.0
2019-02-27 11:30:00,60.68,60.72,60.57,60.59,117440.0,52.8799,52.9148,52.784,52.8015,117440.0
2019-02-27 12:00:00,60.59,60.62,60.47,60.61,114332.0,52.8015,52.8276,52.6969,52.8189,114332.0
2019-02-27 12:30:00,60.62,60.74,60.61,60.63,103204.0,52.8276,52.9322,52.8189,52.8363,103204.0
2019-02-27 13:00:00,60.63,60.82,60.6,60.79,76587.0,52.8363,53.0019,52.8102,52.9758,76587.0
2019-02-27 13:30:00,60.79,60.83,60.73,60.73,65082.0,52.9758,53.0106,52.9235,52.9235,65082.0
2019-02-27 14:00:00,60.73,60.91,60.73,60.82,99099.0,52.9235,53.0803,52.9235,53.0019,99099.0
2019-02-27 14:30:00,60.82,60.92,60.74,60.78,119250.0,53.0019,53.089,52.9322,52.967,119250.0
2019-02-27 15:00:00,60.78,60.89,60.73,60.78,106938.0,52.967,53.0629,52.9235,52.967,106938.0
2019-02-27 15:30:00,60.78,60.9,60.7,60.9,299582.0,52.967,53.0716,52.8973,53.0716,299582.0
2019-02-28 09:30:00,60.98,60.98,60.33,60.39,138400.0,53.1413,53.1413,52.5749,52.6272,138400.0
2019-02-28 10:00:00,60.43,60.59,60.33,60.43,124906.0,52.662,52.8015,52.5749,52.662,124906.0
2019-02-28 10:30:00,60.44,60.64,60.39,60.57,166676.0,52.6707,52.845,52.6272,52.784,166676.0
2019-02-28 11:00:00,60.57,60.72,60.44,60.66,76941.0,52.784,52.9148,52.6707,52.8625,76941.0
2019-02-28 11:30:00,60.66,60.77,60.58,60.59,108493.0,52.8625,52.9583,52.7928,52.8015,108493.0
2019-02-28 12:00:00,60.57,60.62,60.5,60.61,98530.0,52.784,52.8276,52.723,52.8189,98530.0
2019-02-28 12:30:00,60.61,60.63,60.48,60.51,53503.0,52.8189,52.8363,52.7056,52.7318,53503.0
2019-02-28 13:00:00,60.5,60.54,60.38,60.51,80659.0,52.723,52.7579,52.6185,52.7318,80659.0
2019-02-28 13:30:00,60.52,60.56,60.44,60.47,49321.0,52.7405,52.7753,52.6707,52.6969,49321.0
2019-02-28 14:00:00,60.46,60.49,60.32,60.45,84993.0,52.6882,52.7143,52.5662,52.6795,84993.0
2019-02-28 14:30:00,60.45,60.46,60.29,60.33,67840.0,52.6795,52.6882,52.54,52.5749,67840.0
2019-02-28 15:00:00,60.34,60.5,60.3,60.44,119839.0,52.5836,52.723,52.5487,52.6707,119839.0
2019-02-28 15:30:00,60.43,60.59,60.42,60.56,336171.0,52.662,52.8015,52.6533,52.7753,336171.0
2019-03-01 09:30:00,60.83,61.11,60.73,61.09,148202.0,53.0106,53.2546,52.9235,53.2372,148202.0
2019-03-01 10:00:00,61.06,61.08,60.4,60.45,101800.0,53.2111,53.2285,52.6359,52.6795,101800.0
2019-03-01 10:30:00,60.43,60.44,60.23,60.29,56260.0,52.662,52.6707,52.4877,52.54,56260.0
2019-03-01 11:00:00,60.3,60.37,60.11,60.25,105303.0,52.5487,52.6097,52.3832,52.5052,105303.0
2019-03-01 11:30:00,60.25,60.33,59.91,59.94,95464.0,52.5052,52.5749,52.2089,52.235,95464.0
2019-03-01 12:00:00,59.92,60.02,59.88,59.99,125929.0,52.2176,52.3047,52.1827,52.2786,125929.0
2019-03-01 12:30:00,60.01,60.17,59.99,60.1,59484.0,52.296,52.4355,52.2786,52.3745,59484.0
2019-03-01 13:00:00,60.09,60.15,60.04,60.08,58534.0,52.3657,52.418,52.3222,52.357,58534.0
2019-03-01 13:30:00,60.07,60.15,60.03,60.03,48240.0,52.3483,52.418,52.3135,52.3135,48240.0
2019-03-01 14:00:00,60.02,60.38,60.02,60.37,70547.0,52.3047,52.6185,52.3047,52.6097,70547.0
2019-03-01 14:30:00,60.37,60.44,60.29,60.39,71974.0,52.6097,52.6707,52.54,52.6272,71974.0
2019-03-01 15:00:00,60.4,60.41,60.27,60.36,60569.0,52.6359,52.6446,52.5226,52.601,60569.0
2019-03-01 15:30:00,60.36,60.49,60.33,60.38,276548.0,52.601,52.7143,52.5749,52.6185,276548.0
2019-03-04 09:30:00,60.5,60.75,60.45,60.74,134543.0,52.723,52.9409,52.6795,52.9322,134543.0
2019-03-04 10:00:00,60.74,61.26,60.7,61.22,90399.0,52.9322,53.3853,52.8973,53.3505,90399.0
2019-03-04 10:30:00,61.25,61.26,61.02,61.07,111365.0,53.3766,53.3853,53.1762,53.2198,111365.0
2019-03-04 11:00:00,61.08,61.08,60.67,60.72,123654.0,53.2285,53.2285,52.8712,52.9148,123654.0
2019-03-04 11:30:00,60.72,60.79,60.18,60.27,143025.0,52.9148,52.9758,52.4442,52.5226,143025.0
2019-03-04 12:00:00,60.25,60.4,60.01,60.21,103022.0,52.5052,52.6359,52.296,52.4703,103022.0
2019-03-04 12:30:00,60.2,60.28,60.09,60.22,63387.0,52.4616,52.5313,52.3657,52.479,63387.0
2019-03-04 13:00:00,60.22,60.38,60.09,60.38,50496.0,52.479,52.6185,52.3657,52.6185,50496.0
2019-03-04 13:30:00,60.37,60.51,60.32,60.51,54248.0,52.6097,52.7318,52.5662,52.7318,54248.0
2019-03-04 14:00:00,60.51,60.65,60.46,60.65,56891.0,52.7318,52.8538,52.6882,52.8538,56891.0
2019-03-04 14:30:00,60.65,60.65,60.44,60.51,101140.0,52.8538,52.8538,52.6707,52.7318,101140.0
2019-03-04 15:00:00,60.5,60.59,60.4,60.56,80945.0,52.723,52.8015,52.6359,52.7753,80945.0
2019-03-04 15:30:00,60.55,60.87,60.53,60.84,322465.0,52.7666,53.0455,52.7492,53.0193,322465.0
2019-03-05 09:30:00,60.78,60.84,60.55,60.75,78526.0,52.967,53.0193,52.7666,52.9409,78526.0
2019-03-05 10:00:00,60.76,60.91,60.34,60.37,130551.0,52.9496,53.0803,52.5836,52.6097,130551.0
2019-03-05 10:30:00,60.4,60.5,60.25,60.34,167372.0,52.6359,52.723,52.5052,52.5836,167372.0
2019-03-05 11:00:00,60.35,60.73,60.35,60.64,56454.0,52.5923,52.9235,52.5923,52.845,56454.0
2019-03-05 11:30:00,60.65,60.83,60.62,60.73,58787.0,52.8538,53.0106,52.8276,52.9235,58787.0
2019-03-05 12:00:00,60.73,60.73,60.53,60.63,55264.0,52.9235,52.9235,52.7492,52.8363,55264.0
2019-03-05 12:30:00,60.64,60.64,60.47,60.57,43154.0,52.845,52.845,52.6969,52.784,43154.0
2019-03-05 13:00:00,60.58,60.7,60.53,60.53,50453.0,52.7928,52.8973,52.7492,52.7492,50453.0
2019-03-05 13:30:00,60.52,60.57,60.46,60.47,49749.0,52.7405,52.784,52.6882,52.6969,49749.0
2019-03-05 14:00:00,60.46,60.62,60.45,60.6,61614.0,52.6882,52.8276,52.6795,52.8102,61614.0
2019-03-05 14:30:00,60.62,60.64,60.43,60.45,85883.0,52.8276,52.845,52.662,52.6795,85883.0
2019-03-05 15:00:00,60.45,60.54,60.38,60.41,115731.0,52.6795,52.7579,52.6185,52.6446,115731.0
2019-03-05 15:30:00,60.4,60.53,60.35,60.37,313085.0,52.6359,52.7492,52.5923,52.6097,313085.0
2019-03-06 09:30:00,60.48,60.55,60.03,60.18,115263.0,52.7056,52.7666,52.3135,52.4442,115263.0
2019-03-06 10:00:00,60.19,60.32,60.05,60.09,68253.0,52.4529,52.5662,52.3309,52.3657,68253.0
2019-03-06 10:30:00,60.08,60.23,60.05,60.09,62908.0,52.357,52.4877,52.3309,52.3657,62908.0
2019-03-06 11:00:00,60.08,60.46,60.04,60.43,83937.0,52.357,52.6882,52.3222,52.662,83937.0
2019-03-06 11:30:00,60.43,60.47,60.06,60.14,55714.0,52.662,52.6969,52.3396,52.4093,55714.0
2019-03-06 12:00:00,60.13,60.3,60.07,60.09,46339.0,52.4006,52.5487,52.3483,52.3657,46339.0
2019-03-06 12:30:00,60.1,60.15,60.05,60.1,47745.0,52.3745,52.418,52.3309,52.3745,47745.0
2019-03-06 13:00:00,60.1,60.11,59.9,59.9,64121.0,52.3745,52.3832,52.2002,52.2002,64121.0
2019-03-06 13:30:00,59.91,60.09,59.91,60.05,55484.0,52.2089,52.3657,52.2089,52.3309,55484.0
2019-03-06 14:00:00,60.04,60.1,60.01,60.06,54081.0,52.3222,52.3745,52.296,52.3396,54081.0
2019-03-06 14:30:00,60.06,60.07,59.93,59.98,88588.0,52.3396,52.3483,52.2263,52.2699,88588.0
2019-03-06 15:00:00,59.97,60.0,59.8,59.86,111033.0,52.2612,52.2873,52.113,52.1653,111033.0
2019-03-06 15:30:00,59.87,59.94,59.62,59.64,387108.0,52.174,52.235,51.9562,51.9736,387108.0
2019-03-07 09:30:00,59.5,59.6,58.91,59.25,168331.0,51.8516,51.9387,51.3374,51.6337,168331.0
2019-03-07 10:00:00,59.23,59.27,59.07,59.25,71147.0,51.6163,51.6511,51.4769,51.6337,71147.0
2019-03-07 10:30:00,59.23,59.45,59.17,59.25,118066.0,51.6163,51.808,51.564,51.6337,118066.0
2019-03-07 11:00:00,59.25,59.28,58.98,59.11,113262.0,51.6337,51.6599,51.3984,51.5117,113262.0
2019-03-07 11:30:00,59.11,59.29,59.09,59.15,67023.0,51.5117,51.6686,51.4943,51.5466,67023.0
2019-03-07 12:00:00,59.12,59.27,59.07,59.23,57419.0,51.5204,51.6511,51.4769,51.6163,57419.0
2019-03-07 12:30:00,59.23,59.41,59.14,59.37,47248.0,51.6163,51.7731,51.5379,51.7383,47248.0
2019-03-07 13:00:00,59.37,59.38,59.3,59.34,37897.0,51.7383,51.747,51.6773,51.7121,37897.0
2019-03-07 13:30:00,59.35,59.37,59.24,59.26,40130.0,51.7209,51.7383,51.625,51.6424,40130.0
2019-03-07 14:00:00,59.26,59.29,59.11,59.17,82826.0,51.6424,51.6686,51.5117,51.564,82826.0
2019-03-07 14:30:00,59.16,59.2,59.02,59.04,104064.0,51.5553,51.5901,51.4333,51.4507,104064.0
2019-03-07 15:00:00,59.04,59.14,58.9,59.05,101862.0,51.4507,51.5379,51.3287,51.4594,101862.0
2019-03-07 15:30:00,59.04,59.17,58.96,59.02,341966.0,51.4507,51.564,51.381,51.4333,341966.0
2019-03-08 09:30:00,58.47,58.47,57.92,58.01,152900.0,50.954,50.954,50.4747,50.5531,152900.0
2019-03-08 10:00:00,58.01,58.21,57.88,58.19,72051.0,50.5531,50.7274,50.4398,50.71,72051.0
2019-03-08 10:30:00,58.19,58.35,57.99,58.05,132223.0,50.71,50.8494,50.5357,50.588,132223.0
2019-03-08 11:00:00,58.05,58.18,57.96,58.07,98457.0,50.588,50.7013,50.5095,50.6054,98457.0
2019-03-08 11:30:00,58.07,58.1,57.78,57.84,83266.0,50.6054,50.6315,50.3527,50.405,83266.0
2019-03-08 12:00:00,57.84,57.96,57.79,57.86,89905.0,50.405,50.5095,50.3614,50.4224,89905.0
2019-03-08 12:30:00,57.85,57.88,57.74,57.78,58270.0,50.4137,50.4398,50.3178,50.3527,58270.0
2019-03-08 13:00:00,57.78,57.84,57.66,57.71,85514.0,50.3527,50.405,50.2481,50.2917,85514.0
2019-03-08 13:30:00,57.71,57.77,57.64,57.65,109480.0,50.2917,50.344,50.2307,50.2394,109480.0
2019-03-08 14:00:00,57.66,57.82,57.6,57.81,67197.0,50.2481,50.3875,50.1958,50.3788,67197.0
2019-03-08 14:30:00,57.82,58.01,57.79,57.95,69799.0,50.3875,50.5531,50.3614,50.5008,69799.0
2019-03-08 15:00:00,57.95,57.98,57.73,57.73,114841.0,50.5008,50.527,50.3091,50.3091,114841.0
2019-03-08 15:30:00,57.73,57.83,57.68,57.78,353828.0,50.3091,50.3963,50.2655,50.3527,353828.0
2019-03-11 09:30:00,57.58,57.78,57.34,57.56,160345.0,50.1784,50.3527,49.9692,50.161,160345.0
2019-03-11 10:00:00,57.57,57.96,57.56,57.93,167702.0,50.1697,50.5095,50.161,50.4834,167702.0
2019-03-11 10:30:00,57.92,58.08,57.82,57.88,235233.0,50.4747,50.6141,50.3875,50.4398,235233.0
2019-03-11 11:00:00,57.88,58.16,57.8,58.13,109021.0,50.4398,50.6838,50.3701,50.6577,109021.0
2019-03-11 11:30:00,58.13,58.37,58.1,58.28,113870.0,50.6577,50.8668,50.6315,50.7884,113870.0
2019-03-11 12:00:00,58.28,58.4,58.26,58.31,64764.0,50.7884,50.893,50.771,50.8145,64764.0
2019-03-11 12:30:00,58.31,58.53,58.3,58.48,90942.0,50.8145,51.0063,50.8058,50.9627,90942.0
2019-03-11 13:00:00,58.48,58.66,58.48,58.66,56665.0,50.9627,51.1196,50.9627,51.1196,56665.0
2019-03-11 13:30:00,58.65,58.69,58.55,58.64,70707.0,51.1108,51.1457,51.0237,51.1021,70707.0
2019-03-11 14:00:00,58.64,58.73,58.58,58.7,77094.0,51.1021,51.1806,51.0498,51.1544,77094.0
2019-03-11 14:30:00,58.7,58.71,58.57,58.62,74596.0,51.1544,51.1631,51.0411,51.0847,74596.0
2019-03-11 15:00:00,58.61,58.8,58.59,58.68,91648.0,51.076,51.2416,51.0586,51.137,91648.0
2019-03-11 15:30:00,58.68,58.99,58.67,58.98,395147.0,51.137,51.4071,51.1283,51.3984,395147.0
2019-03-12 09:30:00,59.19,59.35,58.97,59.32,98390.0,51.5814,51.7209,51.3897,51.6947,98390.0
2019-03-12 10:00:00,59.32,59.55,59.25,59.53,85329.0,51.6947,51.8952,51.6337,51.8777,85329.0
2019-03-12 10:30:00,59.54,59.61,59.33,59.41,62859.0,51.8864,51.9474,51.7034,51.7731,62859.0
2019-03-12 11:00:00,59.4,59.45,59.15,59.21,131711.0,51.7644,51.808,51.5466,51.5989,131711.0
2019-03-12 11:30:00,59.18,59.41,59.16,59.41,54448.0,51.5727,51.7731,51.5553,51.7731,54448.0
2019-03-12 12:00:00,59.4,59.42,59.22,59.32,47335.0,51.7644,51.7819,51.6076,51.6947,47335.0
2019-03-12 12:30:00,59.29,59.31,59.15,59.21,48489.0,51.6686,51.686,51.5466,51.5989,48489.0
2019-03-12 13:00:00,59.22,59.26,59.17,59.19,43666.0,51.6076,51.6424,51.564,51.5814,43666.0
2019-03-12 13:30:00,59.19,59.34,59.17,59.28,46387.0,51.5814,51.7121,51.564,51.6599,46387.0
2019-03-12 14:00:00,59.28,59.31,59.17,59.2,54129.0,51.6599,51.686,51.564,51.5901,54129.0
2019-03-12 14:30:00,59.21,59.26,59.18,59.23,67536.0,51.5989,51.6424,51.5727,51.6163,67536.0
2019-03-12 15:00:00,59.23,59.24,59.03,59.09,85872.0,51.6163,51.625,51.442,51.4943,85872.0
2019-03-12 15:30:00,59.09,59.12,58.96,59.06,249719.0,51.4943,51.5204,51.381,51.4681,249719.0
2019-03-13 09:30:00,59.53,59.67,59.24,59.53,153896.0,51.8777,51.9997,51.625,51.8777,153896.0
2019-03-13 10:00:00,59.52,59.57,59.49,59.5,76548.0,51.869,51.9126,51.8429,51.8516,76548.0
2019-03-13 10:30:00,59.51,59.68,59.46,59.68,93083.0,51.8603,52.0084,51.8167,52.0084,93083.0
2019-03-13 11:00:00,59.68,59.8,59.68,59.78,70806.0,52.0084,52.113,52.0084,52.0956,70806.0
2019-03-13 11:30:00,59.78,59.85,59.68,59.68,86453.0,52.0956,52.1566,52.0084,52.0084,86453.0
2019-03-13 12:00:00,59.68,59.7,59.53,59.55,82938.0,52.0084,52.0259,51.8777,51.8952,82938.0
2019-03-13 12:30:00,59.55,59.58,59.46,59.57,54691.0,51.8952,51.9213,51.8167,51.9126,54691.0
2019-03-13 13:00:00,59.57,59.75,59.57,59.73,39741.0,51.9126,52.0694,51.9126,52.052,39741.0
2019-03-13 13:30:00,59.73,59.73,59.61,59.67,56582.0,52.052,52.052,51.9474,51.9997,56582.0
2019-03-13 14:00:00,59.67,59.75,59.66,59.72,61356.0,51.9997,52.0694,51.991,52.0433,61356.0
2019-03-13 14:30:00,59.71,59.71,59.39,59.54,94459.0,52.0346,52.0346,51.7557,51.8864,94459.0
2019-03-13 15:00:00,59.54,59.55,59.38,59.41,111822.0,51.8864,51.8952,51.747,51.7731,111822.0
2019-03-13 15:30:00,59.42,59.54,59.39,59.49,352937.0,51.7819,51.8864,51.7557,51.8429,352937.0
2019-03-14 09:30:00,59.19,59.21,58.68,59.01,158322.0,51.5814,51.5989,51.137,51.4246,158322.0
2019-03-14 10:00:00,58.99,59.09,58.8,59.07,135283.0,51.4071,51.4943,51.2416,51.4769,135283.0
2019-03-14 10:30:00,59.07,59.12,58.91,58.92,112434.0,51.4769,51.5204,51.3374,51.3461,112434.0
2019-03-14 11:00:00,58.92,59.06,58.82,58.97,122964.0,51.3461,51.4681,51.259,51.3897,122964.0
2019-03-14 11:30:00,58.97,58.97,58.8,58.81,102259.0,51.3897,51.3897,51.2416,51.2503,102259.0
2019-03-14 12:00:00,58.8,58.85,58.76,58.84,83682.0,51.2416,51.2851,51.2067,51.2764,83682.0
2019-03-14 12:30:00,58.82,59.01,58.82,58.99,90338.0,51.259,51.4246,51.259,51.4071,90338.0
2019-03-14 13:00:00,59.0,59.06,58.91,58.92,75580.0,51.4159,51.4681,51.3374,51.3461,75580.0
2019-03-14 13:30:00,58.92,58.96,58.8,58.87,91533.0,51.3461,51.381,51.2416,51.3026,91533.0
2019-03-14 14:00:00,58.88,58.98,58.81,58.94,70866.0,51.3113,51.3984,51.2503,51.3636,70866.0
2019-03-14 14:30:00,58.93,58.94,58.73,58.76,93973.0,51.3549,51.3636,51.1806,51.2067,93973.0
2019-03-14 15:00:00,58.76,58.81,58.67,58.75,132843.0,51.2067,51.2503,51.1283,51.198,132843.0
2019-03-14 15:30:00,58.75,58.89,58.75,58.81,540777.0,51.198,51.32,51.198,51.2503,540777.0
2019-03-15 09:30:00,58.79,59.31,58.54,59.27,493509.0,51.2328,51.686,51.015,51.6511,493509.0
2019-03-15 10:00:00,59.26,59.27,58.83,59.06,105287.0,51.6424,51.6511,51.2677,51.4681,105287.0
2019-03-15 10:30:00,59.06,59.08,58.86,58.87,107293.0,51.4681,51.4856,51.2938,51.3026,107293.0
2019-03-15 11:00:00,58.87,58.97,58.84,58.91,63150.0,51.3026,51.3897,51.2764,51.3374,63150.0
2019-03-15 11:30:00,58.9,59.06,58.81,58.91,103146.0,51.3287,51.4681,51.2503,51.3374,103146.0
2019-03-15 12:00:00,58.93,59.13,58.85,59.09,97085.0,51.3549,51.5291,51.2851,51.4943,97085.0
2019-03-15 12:30:00,59.09,59.16,58.76,58.79,101770.0,51.4943,51.5553,51.2067,51.2328,101770.0
2019-03-15 13:00:00,58.79,58.86,58.71,58.74,71380.0,51.2328,51.2938,51.1631,51.1893,71380.0
2019-03-15 13:30:00,58.74,58.76,58.68,58.68,44983.0,51.1893,51.2067,51.137,51.137,44983.0
2019-03-15 14:00:00,58.69,58.7,58.45,58.5,105662.0,51.1457,51.1544,50.9366,50.9801,105662.0
2019-03-15 14:30:00,58.5,58.52,58.34,58.35,140360.0,50.9801,50.9976,50.8407,50.8494,140360.0
2019-03-15 15:00:00,58.35,58.39,58.17,58.31,156743.0,50.8494,50.8843,50.6925,50.8145,156743.0
2019-03-15 15:30:00,58.31,58.55,58.26,58.53,571218.0,50.8145,51.0237,50.771,51.0063,571218.0
2019-03-18 09:30:00,58.87,59.49,58.86,59.02,236156.0,51.3026,51.8429,51.2938,51.4333,236156.0
2019-03-18 10:00:00,59.03,59.36,58.99,59.15,139431.0,51.442,51.7296,51.4071,51.5466,139431.0
2019-03-18 10:30:00,59.16,59.17,58.93,59.09,117307.0,51.5553,51.564,51.3549,51.4943,117307.0
2019-03-18 11:00:00,59.1,59.16,58.79,58.8,88460.0,51.503,51.5553,51.2328,51.2416,88460.0
2019-03-18 11:30:00,58.79,58.81,58.56,58.57,77626.0,51.2328,51.2503,51.0324,51.0411,77626.0
2019-03-18 12:00:00,58.58,58.73,58.55,58.71,67072.0,51.0498,51.1806,51.0237,51.1631,67072.0
2019-03-18 12:30:00,58.7,58.73,58.62,58.69,68170.0,51.1544,51.1806,51.0847,51.1457,68170.0
2019-03-18 13:00:00,58.7,58.75,58.64,58.75,73496.0,51.1544,51.198,51.1021,51.198,73496.0
2019-03-18 13:30:00,58.74,58.84,58.73,58.74,63856.0,51.1893,51.2764,51.1806,51.1893,63856.0
2019-03-18 14:00:00,58.75,58.82,58.59,58.81,143443.0,51.198,51.259,51.0586,51.2503,143443.0
2019-03-18 14:30:00,58.81,58.87,58.77,58.78,54197.0,51.2503,51.3026,51.2154,51.2241,54197.0
2019-03-18 15:00:00,58.79,58.83,58.71,58.76,73329.0,51.2328,51.2677,51.1631,51.2067,73329.0
2019-03-18 15:30:00,58.77,58.99,58.76,58.89,369860.0,51.2154,51.4071,51.2067,51.32,369860.0
2019-03-19 09:30:00,59.28,59.7,59.21,59.27,122084.0,51.6599,52.0259,51.5989,51.6511,122084.0
2019-03-19 10:00:00,59.26,59.59,59.26,59.49,108409.0,51.6424,51.93,51.6424,51.8429,108409.0
2019-03-19 10:30:00,59.5,59.6,59.24,59.24,105044.0,51.8516,51.9387,51.625,51.625,105044.0
2019-03-19 11:00:00,59.26,59.33,59.2,59.27,49790.0,51.6424,51.7034,51.5901,51.6511,49790.0
2019-03-19 11:30:00,59.27,59.38,59.22,59.37,54095.0,51.6511,51.747,51.6076,51.7383,54095.0
2019-03-19 12:00:00,59.37,59.47,59.31,59.47,77097.0,51.7383,51.8254,51.686,51.8254,77097.0
2019-03-19 12:30:00,59.47,59.49,59.09,59.27,82336.0,51.8254,51.8429,51.4943,51.6511,82336.0
2019-03-19 13:00:00,59.27,59.36,59.22,59.29,78065.0,51.6511,51.7296,51.6076,51.6686,78065.0
2019-03-19 13:30:00,59.28,59.32,59.19,59.2,73698.0,51.6599,51.6947,51.5814,51.5901,73698.0
2019-03-19 14:00:00,59.2,59.25,59.09,59.15,51530.0,51.5901,51.6337,51.4943,51.5466,51530.0
2019-03-19 14:30:00,59.16,59.23,59.07,59.09,85271.0,51.5553,51.6163,51.4769,51.4943,85271.0
2019-03-19 15:00:00,59.1,59.14,58.79,58.85,101283.0,51.503,51.5379,51.2328,51.2851,101283.0
2019-03-19 15:30:00,58.84,58.99,58.63,58.98,338156.0,51.2764,51.4071,51.0934,51.3984,338156.0
2019-03-20 09:30:00,59.01,59.01,58.04,58.1,89972.0,51.4246,51.4246,50.5793,50.6315,89972.0
2019-03-20 10:00:00,58.13,58.21,57.8,57.86,91614.0,50.6577,50.7274,50.3701,50.4224,91614.0
2019-03-20 10:30:00,57.86,57.95,57.72,57.9,72705.0,50.4224,50.5008,50.3004,50.4573,72705.0
2019-03-20 11:00:00,57.92,58.0,57.68,57.7,46778.0,50.4747,50.5444,50.2655,50.283,46778.0
2019-03-20 11:30:00,57.7,57.73,57.46,57.49,72831.0,50.283,50.3091,50.0738,50.1,72831.0
2019-03-20 12:00:00,57.52,57.62,57.41,57.51,53026.0,50.1261,50.2132,50.0302,50.1174,53026.0
2019-03-20 12:30:00,57.5,57.5,57.32,57.42,40969.0,50.1087,50.1087,49.9518,50.039,40969.0
2019-03-20 13:00:00,57.41,57.53,57.39,57.45,45954.0,50.0302,50.1348,50.0128,50.0651,45954.0
2019-03-20 13:30:00,57.43,57.54,57.42,57.48,55462.0,50.0477,50.1435,50.039,50.0912,55462.0
2019-03-20 14:00:00,57.51,58.15,57.51,58.09,106323.0,50.1174,50.6751,50.1174,50.6228,106323.0
2019-03-20 14:30:00,58.1,58.53,58.01,58.49,120182.0,50.6315,51.0063,50.5531,50.9714,120182.0
2019-03-20 15:00:00,58.5,58.59,58.17,58.21,93879.0,50.9801,51.0586,50.6925,50.7274,93879.0
2019-03-20 15:30:00,58.2,58.23,58.0,58.13,226528.0,50.7187,50.7448,50.5444,50.6577,226528.0
2019-03-21 09:30:00,57.76,58.42,57.63,58.39,89521.0,50.3352,50.9104,50.222,50.8843,89521.0
2019-03-21 10:00:00,58.4,58.63,58.3,58.61,89132.0,50.893,51.0934,50.8058,51.076,89132.0
2019-03-21 10:30:00,58.61,58.78,58.54,58.63,94275.0,51.076,51.2241,51.015,51.0934,94275.0
2019-03-21 11:00:00,58.63,58.95,58.62,58.93,85833.0,51.0934,51.3723,51.0847,51.3549,85833.0
2019-03-21 11:30:00,58.91,59.02,58.82,59.02,52105.0,51.3374,51.4333,51.259,51.4333,52105.0
2019-03-21 12:00:00,59.02,59.02,58.65,58.66,51837.0,51.4333,51.4333,51.1108,51.1196,51837.0
2019-03-21 12:30:00,58.67,58.7,58.61,58.66,52084.0,51.1283,51.1544,51.076,51.1196,52084.0
2019-03-21 13:00:00,58.66,58.77,58.56,58.64,47923.0,51.1196,51.2154,51.0324,51.1021,47923.0
2019-03-21 13:30:00,58.65,58.71,58.58,58.61,48948.0,51.1108,51.1631,51.0498,51.076,48948.0
2019-03-21 14:00:00,58.61,58.77,58.61,58.74,70101.0,51.076,51.2154,51.076,51.1893,70101.0
2019-03-21 14:30:00,58.75,58.93,58.74,58.79,76341.0,51.198,51.3549,51.1893,51.2328,76341.0
2019-03-21 15:00:00,58.8,58.93,58.74,58.84,82235.0,51.2416,51.3549,51.1893,51.2764,82235.0
2019-03-21 15:30:00,58.86,58.9,58.77,58.81,305758.0,51.2938,51.3287,51.2154,51.2503,305758.0
2019-03-22 09:30:00,58.23,58.35,57.71,57.8,127178.0,50.7448,50.8494,50.2917,50.3701,127178.0
2019-03-22 10:00:00,57.81,57.88,57.5,57.56,102196.0,50.3788,50.4398,50.1087,50.161,102196.0
2019-03-22 10:30:00,57.58,57.63,57.38,57.43,126571.0,50.1784,50.222,50.0041,50.0477,126571.0
2019-03-22 11:00:00,57.42,57.42,57.1,57.31,114209.0,50.039,50.039,49.7601,49.9431,114209.0
2019-03-22 11:30:00,57.29,57.33,56.88,56.88,132391.0,49.9257,49.9605,49.5684,49.5684,132391.0
2019-03-22 12:00:00,56.86,57.09,56.84,56.9,66582.0,49.5509,49.7514,49.5335,49.5858,66582.0
2019-03-22 12:30:00,56.89,57.02,56.67,56.88,50298.0,49.5771,49.6904,49.3854,49.5684,50298.0
2019-03-22 13:00:00,56.87,57.01,56.86,56.96,150110.0,49.5597,49.6817,49.5509,49.6381,150110.0
2019-03-22 13:30:00,56.95,57.09,56.9,56.95,59260.0,49.6294,49.7514,49.5858,49.6294,59260.0
2019-03-22 14:00:00,56.95,57.2,56.94,57.12,90799.0,49.6294,49.8472,49.6207,49.7775,90799.0
2019-03-22 14:30:00,57.13,57.27,57.02,57.21,60827.0,49.7862,49.9082,49.6904,49.8559,60827.0
2019-03-22 15:00:00,57.21,57.4,57.16,57.32,192519.0,49.8559,50.0215,49.8124,49.9518,192519.0
2019-03-22 15:30:00,57.31,57.33,56.97,57.0,403951.0,49.9431,49.9605,49.6468,49.6729,403951.0
2019-03-25 09:30:00,56.95,57.24,56.74,56.76,101612.0,49.6294,49.8821,49.4464,49.4638,101612.0
2019-03-25 10:00:00,56.76,56.81,56.46,56.69,94187.0,49.4638,49.5074,49.2024,49.4028,94187.0
2019-03-25 10:30:00,56.68,57.18,56.68,57.06,183809.0,49.3941,49.8298,49.3941,49.7252,183809.0
2019-03-25 11:00:00,57.06,57.49,56.95,57.48,87121.0,49.7252,50.1,49.6294,50.0912,87121.0
2019-03-25 11:30:00,57.46,57.5,57.02,57.02,47251.0,50.0738,50.1087,49.6904,49.6904,47251.0
2019-03-25 12:00:00,57.02,57.17,56.98,57.07,50886.0,49.6904,49.8211,49.6555,49.7339,50886.0
2019-03-25 12:30:00,57.07,57.11,56.85,57.1,41742.0,49.7339,49.7688,49.5422,49.7601,41742.0
2019-03-25 13:00:00,57.11,57.13,56.92,57.01,72084.0,49.7688,49.7862,49.6032,49.6817,72084.0
2019-03-25 13:30:00,56.99,57.09,56.87,56.89,55525.0,49.6642,49.7514,49.5597,49.5771,55525.0
2019-03-25 14:00:00,56.88,56.94,56.67,56.69,75957.0,49.5684,49.6207,49.3854,49.4028,75957.0
2019-03-25 14:30:00,56.69,56.92,56.68,56.82,55938.0,49.4028,49.6032,49.3941,49.5161,55938.0
2019-03-25 15:00:00,56.83,56.97,56.82,56.86,59801.0,49.5248,49.6468,49.5161,49.5509,59801.0
2019-03-25 15:30:00,56.87,56.92,56.78,56.88,213917.0,49.5597,49.6032,49.4812,49.5684,213917.0
2019-03-26 09:30:00,57.44,57.54,57.2,57.3,107127.0,50.0564,50.1435,49.8472,49.9344,107127.0
2019-03-26 10:00:00,57.31,57.37,57.07,57.29,86708.0,49.9431,49.9954,49.7339,49.9257,86708.0
2019-03-26 10:30:00,57.29,57.47,57.19,57.36,124976.0,49.9257,50.0825,49.8385,49.9867,124976.0
2019-03-26 11:00:00,57.37,57.37,56.99,57.08,67220.0,49.9954,49.9954,49.6642,49.7427,67220.0
2019-03-26 11:30:00,57.07,57.18,56.87,57.02,92028.0,49.7339,49.8298,49.5597,49.6904,92028.0
2019-03-26 12:00:00,57.01,57.04,56.84,56.85,46636.0,49.6817,49.7078,49.5335,49.5422,46636.0
2019-03-26 12:30:00,56.85,56.87,56.73,56.84,52905.0,49.5422,49.5597,49.4376,49.5335,52905.0
2019-03-26 13:00:00,56.84,56.89,56.7,56.73,92347.0,49.5335,49.5771,49.4115,49.4376,92347.0
2019-03-26 13:30:00,56.73,56.74,56.59,56.61,59652.0,49.4376,49.4464,49.3156,49.3331,59652.0
2019-03-26 14:00:00,56.61,56.71,56.55,56.64,61228.0,49.3331,49.4202,49.2808,49.3592,61228.0
2019-03-26 14:30:00,56.62,56.84,56.59,56.84,170445.0,49.3418,49.5335,49.3156,49.5335,170445.0
2019-03-26 15:00:00,56.84,56.99,56.77,56.8,171238.0,49.5335,49.6642,49.4725,49.4987,171238.0
2019-03-26 15:30:00,56.8,56.95,56.78,56.95,378294.0,49.4987,49.6294,49.4812,49.6294,378294.0
2019-03-27 09:30:00,57.0,57.29,56.95,56.99,102179.0,49.6729,49.9257,49.6294,49.6642,102179.0
2019-03-27 10:00:00,56.96,57.24,56.86,57.2,82908.0,49.6381,49.8821,49.5509,49.8472,82908.0
2019-03-27 10:30:00,57.18,57.25,56.92,57.08,98250.0,49.8298,49.8908,49.6032,49.7427,98250.0
2019-03-27 11:00:00,57.07,57.11,56.87,56.95,77856.0,49.7339,49.7688,49.5597,49.6294,77856.0
2019-03-27 11:30:00,56.94,57.04,56.82,56.96,82263.0,49.6207,49.7078,49.5161,49.6381,82263.0
2019-03-27 12:00:00,56.96,57.27,56.9,57.25,58908.0,49.6381,49.9082,49.5858,49.8908,58908.0
2019-03-27 12:30:00,57.25,57.37,57.2,57.27,72845.0,49.8908,49.9954,49.8472,49.9082,72845.0
2019-03-27 13:00:00,57.28,57.41,57.19,57.3,250265.0,49.917,50.0302,49.8385,49.9344,250265.0
2019-03-27 13:30:00,57.3,57.57,57.3,57.54,242637.0,49.9344,50.1697,49.9344,50.1435,242637.0
2019-03-27 14:00:00,57.54,57.64,57.41,57.43,109510.0,50.1435,50.2307,50.0302,50.0477,109510.0
2019-03-27 14:30:00,57.43,57.56,57.37,57.42,136539.0,50.0477,50.161,49.9954,50.039,136539.0
2019-03-27 15:00:00,57.42,57.63,57.35,57.63,89463.0,50.039,50.222,49.978,50.222,89463.0
2019-03-27 15:30:00,57.63,57.66,57.54,57.58,308413.0,50.222,50.2481,50.1435,50.1784,308413.0
2019-03-28 09:30:00,57.62,57.77,57.36,57.71,102987.0,50.5618,50.6935,50.3337,50.6408,102987.0
2019-03-28 10:00:00,57.72,57.78,57.62,57.74,81615.0,50.6496,50.7022,50.5618,50.6671,81615.0
2019-03-28 10:30:00,57.75,57.8,57.63,57.76,81165.0,50.6759,50.7198,50.5706,50.6847,81165.0
2019-03-28 11:00:00,57.76,57.76,57.29,57.3,71966.0,50.6847,50.6847,50.2723,50.281,71966.0
2019-03-28 11:30:00,57.29,57.38,57.15,57.25,105998.0,50.2723,50.3512,50.1494,50.2372,105998.0
2019-03-28 12:00:00,57.26,57.3,56.94,57.04,64093.0,50.2459,50.281,49.9651,50.0529,64093.0
2019-03-28 12:30:00,57.05,57.27,57.04,57.24,42307.0,50.0616,50.2547,50.0529,50.2284,42307.0
2019-03-28 13:00:00,57.25,57.33,57.21,57.29,50471.0,50.2372,50.3074,50.202,50.2723,50471.0
2019-03-28 13:30:00,57.29,57.43,57.22,57.43,60865.0,50.2723,50.3951,50.2108,50.3951,60865.0
2019-03-28 14:00:00,57.43,57.51,57.39,57.45,46434.0,50.3951,50.4653,50.36,50.4127,46434.0
2019-03-28 14:30:00,57.43,57.43,57.27,57.38,50814.0,50.3951,50.3951,50.2547,50.3512,50814.0
2019-03-28 15:00:00,57.4,57.57,57.38,57.56,65589.0,50.3688,50.518,50.3512,50.5092,65589.0
2019-03-28 15:30:00,57.56,57.64,57.54,57.62,204594.0,50.5092,50.5794,50.4916,50.5618,204594.0
2019-03-29 09:30:00,58.11,58.8,58.04,58.7,208700.0,50.9918,51.5973,50.9304,51.5095,208700.0
2019-03-29 10:00:00,58.71,58.71,58.37,58.49,101920.0,51.5183,51.5183,51.22,51.3253,101920.0
2019-03-29 10:30:00,58.48,58.49,58.2,58.29,76372.0,51.3165,51.3253,51.0708,51.1498,76372.0
2019-03-29 11:00:00,58.29,58.4,58.17,58.22,76468.0,51.1498,51.2463,51.0445,51.0883,76468.0
2019-03-29 11:30:00,58.22,58.4,58.19,58.2,49118.0,51.0883,51.2463,51.062,51.0708,49118.0
2019-03-29 12:00:00,58.2,58.24,58.05,58.21,45439.0,51.0708,51.1059,50.9392,51.0796,45439.0
2019-03-29 12:30:00,58.21,58.31,58.17,58.31,39850.0,51.0796,51.1673,51.0445,51.1673,39850.0
2019-03-29 13:00:00,58.31,58.35,58.21,58.28,37243.0,51.1673,51.2024,51.0796,51.141,37243.0
2019-03-29 13:30:00,58.28,58.31,58.19,58.19,51533.0,51.141,51.1673,51.062,51.062,51533.0
2019-03-29 14:00:00,58.18,58.39,58.18,58.36,60369.0,51.0532,51.2375,51.0532,51.2112,60369.0
2019-03-29 14:30:00,58.35,58.53,58.28,58.45,60565.0,51.2024,51.3604,51.141,51.2902,60565.0
2019-03-29 15:00:00,58.46,58.52,58.35,58.44,87580.0,51.2989,51.3516,51.2024,51.2814,87580.0
2019-03-29 15:30:00,58.44,58.54,58.21,58.36,366759.0,51.2814,51.3691,51.0796,51.2112,366759.0
2019-04-01 09:30:00,59.21,59.22,58.75,58.95,158186.0,51.9571,51.9658,51.5534,51.7289,158186.0
2019-04-01 10:00:00,58.98,59.44,58.97,59.41,178526.0,51.7552,52.1589,51.7465,52.1326,178526.0
2019-04-01 10:30:00,59.41,59.48,59.28,59.36,108333.0,52.1326,52.194,52.0185,52.0887,108333.0
2019-04-01 11:00:00,59.36,59.42,59.22,59.26,88323.0,52.0887,52.1413,51.9658,52.0009,88323.0
2019-04-01 11:30:00,59.25,59.39,59.11,59.35,84935.0,51.9922,52.115,51.8693,52.0799,84935.0
2019-04-01 12:00:00,59.35,59.39,59.22,59.33,48182.0,52.0799,52.115,51.9658,52.0624,48182.0
2019-04-01 12:30:00,59.34,59.49,59.31,59.46,53838.0,52.0711,52.2028,52.0448,52.1764,53838.0
2019-04-01 13:00:00,59.46,59.5,59.32,59.41,93517.0,52.1764,52.2115,52.0536,52.1326,93517.0
2019-04-01 13:30:00,59.42,59.5,59.39,59.45,78783.0,52.1413,52.2115,52.115,52.1677,78783.0
2019-04-01 14:00:00,59.46,59.5,59.37,59.44,97683.0,52.1764,52.2115,52.0975,52.1589,97683.0
2019-04-01 14:30:00,59.44,59.49,59.37,59.4,68137.0,52.1589,52.2028,52.0975,52.1238,68137.0
2019-04-01 15:00:00,59.39,59.55,59.32,59.55,101568.0,52.115,52.2554,52.0536,52.2554,101568.0
2019-04-01 15:30:00,59.55,59.75,59.46,59.71,346743.0,52.2554,52.4309,52.1764,52.3958,346743.0
2019-04-02 09:30:00,59.92,59.92,59.14,59.75,106527.0,52.5801,52.5801,51.8956,52.4309,106527.0
2019-04-02 10:00:00,59.73,59.73,59.27,59.38,70402.0,52.4134,52.4134,52.0097,52.1062,70402.0
2019-04-02 10:30:00,59.38,59.48,59.21,59.23,55382.0,52.1062,52.194,51.9571,51.9746,55382.0
2019-04-02 11:00:00,59.23,59.42,59.02,59.42,72162.0,51.9746,52.1413,51.7903,52.1413,72162.0
2019-04-02 11:30:00,59.42,59.43,59.23,59.24,47000.0,52.1413,52.1501,51.9746,51.9834,47000.0
2019-04-02 12:00:00,59.25,59.34,59.11,59.16,42626.0,51.9922,52.0711,51.8693,51.9132,42626.0
2019-04-02 12:30:00,59.18,59.26,59.13,59.18,45332.0,51.9307,52.0009,51.8869,51.9307,45332.0
2019-04-02 13:00:00,59.18,59.37,59.16,59.26,66162.0,51.9307,52.0975,51.9132,52.0009,66162.0
2019-04-02 13:30:00,59.26,59.36,59.26,59.31,65636.0,52.0009,52.0887,52.0009,52.0448,65636.0
2019-04-02 14:00:00,59.32,59.42,59.3,59.38,50830.0,52.0536,52.1413,52.036,52.1062,50830.0
2019-04-02 14:30:00,59.37,59.55,59.37,59.55,68001.0,52.0975,52.2554,52.0975,52.2554,68001.0
2019-04-02 15:00:00,59.55,59.56,59.48,59.52,86236.0,52.2554,52.2642,52.194,52.2291,86236.0
2019-04-02 15:30:00,59.52,59.63,59.49,59.5,399471.0,52.2291,52.3256,52.2028,52.2115,399471.0
2019-04-03 09:30:00,60.09,60.7,60.03,60.61,189017.0,52.7293,53.2645,52.6766,53.1856,189017.0
2019-04-03 10:00:00,60.58,60.6,60.27,60.28,155815.0,53.1592,53.1768,52.8872,52.896,155815.0
2019-04-03 10:30:00,60.27,60.72,60.25,60.65,152142.0,52.8872,53.2821,52.8697,53.2207,152142.0
2019-04-03 11:00:00,60.66,60.8,60.53,60.56,99960.0,53.2294,53.3523,53.1154,53.1417,99960.0
2019-04-03 11:30:00,60.56,60.72,60.52,60.61,87390.0,53.1417,53.2821,53.1066,53.1856,87390.0
2019-04-03 12:00:00,60.62,60.74,60.59,60.64,85516.0,53.1943,53.2996,53.168,53.2119,85516.0
2019-04-03 12:30:00,60.63,60.74,60.6,60.67,117902.0,53.2031,53.2996,53.1768,53.2382,117902.0
2019-04-03 13:00:00,60.67,60.77,60.66,60.71,90395.0,53.2382,53.326,53.2294,53.2733,90395.0
2019-04-03 13:30:00,60.7,60.86,60.61,60.63,89102.0,53.2645,53.4049,53.1856,53.2031,89102.0
2019-04-03 14:00:00,60.63,60.68,60.5,60.65,165235.0,53.2031,53.247,53.089,53.2207,165235.0
2019-04-03 14:30:00,60.64,60.64,60.4,60.48,92221.0,53.2119,53.2119,53.0013,53.0715,92221.0
2019-04-03 15:00:00,60.48,60.52,60.2,60.37,124129.0,53.0715,53.1066,52.8258,52.975,124129.0
2019-04-03 15:30:00,60.36,60.62,60.32,60.59,340497.0,52.9662,53.1943,52.9311,53.168,340497.0
2019-04-04 09:30:00,60.72,60.75,60.48,60.73,144957.0,53.2821,53.3084,53.0715,53.2909,144957.0
2019-04-04 10:00:00,60.71,60.74,60.55,60.55,76088.0,53.2733,53.2996,53.1329,53.1329,76088.0
2019-04-04 10:30:00,60.55,60.69,60.4,60.65,73399.0,53.1329,53.2558,53.0013,53.2207,73399.0
2019-04-04 11:00:00,60.65,60.92,60.6,60.79,172223.0,53.2207,53.4576,53.1768,53.3435,172223.0
2019-04-04 11:30:00,60.78,60.85,60.62,60.62,68932.0,53.3347,53.3962,53.1943,53.1943,68932.0
2019-04-04 12:00:00,60.61,60.7,60.39,60.44,143929.0,53.1856,53.2645,52.9925,53.0364,143929.0
2019-04-04 12:30:00,60.43,60.5,60.38,60.42,112542.0,53.0276,53.089,52.9837,53.0188,112542.0
2019-04-04 13:00:00,60.42,60.48,60.39,60.45,71452.0,53.0188,53.0715,52.9925,53.0452,71452.0
2019-04-04 13:30:00,60.44,60.56,60.43,60.49,69186.0,53.0364,53.1417,53.0276,53.0803,69186.0
2019-04-04 14:00:00,60.49,60.58,60.43,60.48,62245.0,53.0803,53.1592,53.0276,53.0715,62245.0
2019-04-04 14:30:00,60.48,60.56,60.47,60.5,61987.0,53.0715,53.1417,53.0627,53.089,61987.0
2019-04-04 15:00:00,60.5,60.66,60.46,60.6,70916.0,53.089,53.2294,53.0539,53.1768,70916.0
2019-04-04 15:30:00,60.61,60.7,60.6,60.7,209570.0,53.1856,53.2645,53.1768,53.2645,209570.0
2019-04-05 09:30:00,60.89,61.14,60.67,60.94,143973.0,53.4313,53.6506,53.2382,53.4751,143973.0
2019-04-05 10:00:00,60.95,61.14,60.86,61.05,65607.0,53.4839,53.6506,53.4049,53.5717,65607.0
2019-04-05 10:30:00,61.05,61.17,60.88,60.93,97754.0,53.5717,53.677,53.4225,53.4664,97754.0
2019-04-05 11:00:00,60.95,61.07,60.85,60.9,113738.0,53.4839,53.5892,53.3962,53.44,113738.0
2019-04-05 11:30:00,60.91,60.92,60.7,60.71,80519.0,53.4488,53.4576,53.2645,53.2733,80519.0
2019-04-05 12:00:00,60.7,60.75,60.57,60.61,56442.0,53.2645,53.3084,53.1505,53.1856,56442.0
2019-04-05 12:30:00,60.61,60.64,60.44,60.49,107446.0,53.1856,53.2119,53.0364,53.0803,107446.0
2019-04-05 13:00:00,60.49,60.62,60.46,60.53,54670.0,53.0803,53.1943,53.0539,53.1154,54670.0
2019-04-05 13:30:00,60.53,60.62,60.5,60.62,43722.0,53.1154,53.1943,53.089,53.1943,43722.0
2019-04-05 14:00:00,60.62,60.62,60.41,60.44,78945.0,53.1943,53.1943,53.0101,53.0364,78945.0
2019-04-05 14:30:00,60.45,60.55,60.41,60.53,71449.0,53.0452,53.1329,53.0101,53.1154,71449.0
2019-04-05 15:00:00,60.53,60.59,60.42,60.48,76551.0,53.1154,53.168,53.0188,53.0715,76551.0
2019-04-05 15:30:00,60.48,60.71,60.48,60.68,219575.0,53.0715,53.2733,53.0715,53.247,219575.0
2019-04-08 09:30:00,60.62,60.7,60.18,60.28,133703.0,53.1943,53.2645,52.8082,52.896,133703.0
2019-04-08 10:00:00,60.27,60.38,60.09,60.35,50022.0,52.8872,52.9837,52.7293,52.9574,50022.0
2019-04-08 10:30:00,60.35,60.48,60.29,60.37,59823.0,52.9574,53.0715,52.9048,52.975,59823.0
2019-04-08 11:00:00,60.38,60.45,60.19,60.25,104859.0,52.9837,53.0452,52.817,52.8697,104859.0
2019-04-08 11:30:00,60.27,60.44,60.26,60.28,85298.0,52.8872,53.0364,52.8784,52.896,85298.0
2019-04-08 12:00:00,60.28,60.32,60.2,60.31,75044.0,52.896,52.9311,52.8258,52.9223,75044.0
2019-04-08 12:30:00,60.31,60.35,60.19,60.23,69510.0,52.9223,52.9574,52.817,52.8521,69510.0
2019-04-08 13:00:00,60.22,60.25,60.12,60.2,64966.0,52.8433,52.8697,52.7556,52.8258,64966.0
2019-04-08 13:30:00,60.2,60.36,60.16,60.32,114792.0,52.8258,52.9662,52.7907,52.9311,114792.0
2019-04-08 14:00:00,60.32,60.4,60.27,60.31,87371.0,52.9311,53.0013,52.8872,52.9223,87371.0
2019-04-08 14:30:00,60.3,60.34,60.22,60.23,73737.0,52.9135,52.9486,52.8433,52.8521,73737.0
2019-04-08 15:00:00,60.23,60.23,60.16,60.2,121060.0,52.8521,52.8521,52.7907,52.8258,121060.0
2019-04-08 15:30:00,60.19,60.48,60.17,60.47,221354.0,52.817,53.0715,52.7995,53.0627,221354.0
2019-04-09 09:30:00,60.08,60.08,59.21,59.48,148614.0,52.7205,52.7205,51.9571,52.194,148614.0
2019-04-09 10:00:00,59.47,59.51,59.3,59.43,79768.0,52.1852,52.2203,52.036,52.1501,79768.0
2019-04-09 10:30:00,59.44,59.46,59.16,59.34,76445.0,52.1589,52.1764,51.9132,52.0711,76445.0
2019-04-09 11:00:00,59.35,59.37,59.21,59.33,65462.0,52.0799,52.0975,51.9571,52.0624,65462.0
2019-04-09 11:30:00,59.34,59.42,59.26,59.41,62677.0,52.0711,52.1413,52.0009,52.1326,62677.0
2019-04-09 12:00:00,59.39,59.67,59.36,59.58,69285.0,52.115,52.3607,52.0887,52.2817,69285.0
2019-04-09 12:30:00,59.58,59.59,59.39,59.39,52892.0,52.2817,52.2905,52.115,52.115,52892.0
2019-04-09 13:00:00,59.37,59.45,59.34,59.4,63869.0,52.0975,52.1677,52.0711,52.1238,63869.0
2019-04-09 13:30:00,59.39,59.42,59.21,59.26,50262.0,52.115,52.1413,51.9571,52.0009,50262.0
2019-04-09 14:00:00,59.26,59.27,59.12,59.12,73867.0,52.0009,52.0097,51.8781,51.8781,73867.0
2019-04-09 14:30:00,59.11,59.19,59.0,59.01,112776.0,51.8693,51.9395,51.7728,51.7816,112776.0
2019-04-09 15:00:00,59.01,59.08,58.83,58.83,141209.0,51.7816,51.843,51.6236,51.6236,141209.0
2019-04-09 15:30:00,58.84,58.95,58.76,58.85,338920.0,51.6324,51.7289,51.5622,51.6412,338920.0
2019-04-10 09:30:00,58.95,59.07,58.29,58.34,130879.0,51.7289,51.8342,51.1498,51.1936,130879.0
2019-04-10 10:00:00,58.34,58.35,57.97,58.03,147471.0,51.1936,51.2024,50.869,50.9216,147471.0
2019-04-10 10:30:00,58.03,58.21,57.89,57.95,88076.0,50.9216,51.0796,50.7988,50.8514,88076.0
2019-04-10 11:00:00,57.96,58.17,57.88,57.92,100223.0,50.8602,51.0445,50.79,50.8251,100223.0
2019-04-10 11:30:00,57.93,58.03,57.86,58.01,73341.0,50.8339,50.9216,50.7724,50.9041,73341.0
2019-04-10 12:00:00,58.02,58.13,57.94,58.13,79738.0,50.9128,51.0094,50.8426,51.0094,79738.0
2019-04-10 12:30:00,58.13,58.21,58.13,58.15,67042.0,51.0094,51.0796,51.0094,51.0269,67042.0
2019-04-10 13:00:00,58.15,58.38,58.15,58.31,65052.0,51.0269,51.2287,51.0269,51.1673,65052.0
2019-04-10 13:30:00,58.31,58.34,58.19,58.2,53831.0,51.1673,51.1936,51.062,51.0708,53831.0
2019-04-10 14:00:00,58.2,58.3,58.1,58.22,71461.0,51.0708,51.1585,50.983,51.0883,71461.0
2019-04-10 14:30:00,58.2,58.31,58.18,58.28,60516.0,51.0708,51.1673,51.0532,51.141,60516.0
2019-04-10 15:00:00,58.28,58.43,58.28,58.41,95857.0,51.141,51.2726,51.141,51.2551,95857.0
2019-04-10 15:30:00,58.41,58.44,58.16,58.24,354934.0,51.2551,51.2814,51.0357,51.1059,354934.0
2019-04-11 09:30:00,58.24,58.41,57.62,57.92,289031.0,51.1059,51.2551,50.5618,50.8251,289031.0
2019-04-11 10:00:00,57.93,58.19,57.9,58.16,125264.0,50.8339,51.062,50.8075,51.0357,125264.0
2019-04-11 10:30:00,58.16,58.17,57.85,57.86,71765.0,51.0357,51.0445,50.7637,50.7724,71765.0
2019-04-11 11:00:00,57.86,57.86,57.6,57.64,101015.0,50.7724,50.7724,50.5443,50.5794,101015.0
2019-04-11 11:30:00,57.64,57.64,57.31,57.43,105300.0,50.5794,50.5794,50.2898,50.3951,105300.0
2019-04-11 12:00:00,57.44,57.52,57.36,57.38,116826.0,50.4039,50.4741,50.3337,50.3512,116826.0
2019-04-11 12:30:00,57.38,57.47,57.34,57.44,121311.0,50.3512,50.4302,50.3161,50.4039,121311.0
2019-04-11 13:00:00,57.44,57.56,57.44,57.5,59726.0,50.4039,50.5092,50.4039,50.4565,59726.0
2019-04-11 13:30:00,57.5,57.56,57.45,57.47,69738.0,50.4565,50.5092,50.4127,50.4302,69738.0
2019-04-11 14:00:00,57.48,57.53,57.34,57.35,65163.0,50.439,50.4829,50.3161,50.3249,65163.0
2019-04-11 14:30:00,57.35,57.41,57.32,57.4,81630.0,50.3249,50.3776,50.2986,50.3688,81630.0
2019-04-11 15:00:00,57.4,57.6,57.38,57.57,128264.0,50.3688,50.5443,50.3512,50.518,128264.0
2019-04-11 15:30:00,57.57,57.71,57.56,57.69,307410.0,50.518,50.6408,50.5092,50.6233,307410.0
2019-04-12 09:30:00,58.4,58.87,58.4,58.69,137935.0,51.2463,51.6587,51.2463,51.5008,137935.0
2019-04-12 10:00:00,58.72,58.83,58.49,58.55,193710.0,51.5271,51.6236,51.3253,51.3779,193710.0
2019-04-12 10:30:00,58.54,58.57,58.08,58.08,117929.0,51.3691,51.3955,50.9655,50.9655,117929.0
2019-04-12 11:00:00,58.07,58.24,57.99,58.19,150443.0,50.9567,51.1059,50.8865,51.062,150443.0
2019-04-12 11:30:00,58.18,58.21,58.04,58.18,149184.0,51.0532,51.0796,50.9304,51.0532,149184.0
2019-04-12 12:00:00,58.17,58.51,58.16,58.47,56214.0,51.0445,51.3428,51.0357,51.3077,56214.0
2019-04-12 12:30:00,58.47,58.58,58.44,58.53,69207.0,51.3077,51.4042,51.2814,51.3604,69207.0
2019-04-12 13:00:00,58.53,58.59,58.49,58.51,64911.0,51.3604,51.413,51.3253,51.3428,64911.0
2019-04-12 13:30:00,58.52,58.68,58.5,58.62,163292.0,51.3516,51.492,51.334,51.4393,163292.0
2019-04-12 14:00:00,58.61,58.82,58.59,58.8,98653.0,51.4306,51.6148,51.413,51.5973,98653.0
2019-04-12 14:30:00,58.82,58.83,58.61,58.61,78484.0,51.6148,51.6236,51.4306,51.4306,78484.0
2019-04-12 15:00:00,58.6,58.61,58.49,58.52,56344.0,51.4218,51.4306,51.3253,51.3516,56344.0
2019-04-12 15:30:00,58.52,58.59,58.43,58.53,284269.0,51.3516,51.413,51.2726,51.3604,284269.0
2019-04-15 09:30:00,58.5,58.5,57.86,58.16,85203.0,51.334,51.334,50.7724,51.0357,85203.0
2019-04-15 10:00:00,58.16,58.45,58.15,58.16,72445.0,51.0357,51.2902,51.0269,51.0357,72445.0
2019-04-15 10:30:00,58.14,58.22,58.0,58.2,58324.0,51.0181,51.0883,50.8953,51.0708,58324.0
2019-04-15 11:00:00,58.22,58.28,58.14,58.25,67699.0,51.0883,51.141,51.0181,51.1147,67699.0
2019-04-15 11:30:00,58.25,58.39,58.2,58.2,106833.0,51.1147,51.2375,51.0708,51.0708,106833.0
2019-04-15 12:00:00,58.19,58.21,58.02,58.04,46458.0,51.062,51.0796,50.9128,50.9304,46458.0
2019-04-15 12:30:00,58.04,58.07,57.94,58.04,54330.0,50.9304,50.9567,50.8426,50.9304,54330.0
2019-04-15 13:00:00,58.04,58.2,58.04,58.19,53403.0,50.9304,51.0708,50.9304,51.062,53403.0
2019-04-15 13:30:00,58.19,58.22,58.09,58.12,47369.0,51.062,51.0883,50.9743,51.0006,47369.0
2019-04-15 14:00:00,58.12,58.13,58.03,58.06,62219.0,51.0006,51.0094,50.9216,50.9479,62219.0
2019-04-15 14:30:00,58.07,58.09,57.82,57.9,86718.0,50.9567,50.9743,50.7373,50.8075,86718.0
2019-04-15 15:00:00,57.9,57.94,57.85,57.87,87961.0,50.8075,50.8426,50.7637,50.7812,87961.0
2019-04-15 15:30:00,57.88,57.98,57.78,57.91,332490.0,50.79,50.8777,50.7022,50.8163,332490.0
2019-04-16 09:30:00,58.12,58.12,57.83,58.01,127036.0,51.0006,51.0006,50.7461,50.9041,127036.0
2019-04-16 10:00:00,58.02,58.12,57.87,58.07,103594.0,50.9128,51.0006,50.7812,50.9567,103594.0
2019-04-16 10:30:00,58.08,58.17,57.98,57.99,86297.0,50.9655,51.0445,50.8777,50.8865,86297.0
2019-04-16 11:00:00,57.98,58.11,57.91,58.02,75962.0,50.8777,50.9918,50.8163,50.9128,75962.0
2019-04-16 11:30:00,58.02,58.18,57.97,58.08,79104.0,50.9128,51.0532,50.869,50.9655,79104.0
2019-04-16 12:00:00,58.08,58.22,58.05,58.05,69634.0,50.9655,51.0883,50.9392,50.9392,69634.0
2019-04-16 12:30:00,58.05,58.31,58.02,58.24,49404.0,50.9392,51.1673,50.9128,51.1059,49404.0
2019-04-16 13:00:00,58.25,58.39,58.22,58.23,45578.0,51.1147,51.2375,51.0883,51.0971,45578.0
2019-04-16 13:30:00,58.23,58.25,58.04,58.05,78110.0,51.0971,51.1147,50.9304,50.9392,78110.0
2019-04-16 14:00:00,58.06,58.21,58.03,58.17,69672.0,50.9479,51.0796,50.9216,51.0445,69672.0
2019-04-16 14:30:00,58.17,58.24,58.1,58.15,70211.0,51.0445,51.1059,50.983,51.0269,70211.0
2019-04-16 15:00:00,58.14,58.24,58.12,58.23,120630.0,51.0181,51.1059,51.0006,51.0971,120630.0
2019-04-16 15:30:00,58.23,58.25,58.06,58.24,326011.0,51.0971,51.1147,50.9479,51.1059,326011.0
2019-04-17 09:30:00,58.84,59.3,58.55,59.05,199959.0,51.6324,52.036,51.3779,51.8167,199959.0
2019-04-17 10:00:00,59.03,59.15,58.52,58.86,107791.0,51.7991,51.9044,51.3516,51.6499,107791.0
2019-04-17 10:30:00,58.86,59.0,58.42,58.43,80217.0,51.6499,51.7728,51.2638,51.2726,80217.0
2019-04-17 11:00:00,58.43,58.5,58.18,58.19,71757.0,51.2726,51.334,51.0532,51.062,71757.0
2019-04-17 11:30:00,58.18,58.38,58.1,58.29,94479.0,51.0532,51.2287,50.983,51.1498,94479.0
2019-04-17 12:00:00,58.27,58.33,58.2,58.21,109513.0,51.1322,51.1849,51.0708,51.0796,109513.0
2019-04-17 12:30:00,58.21,58.31,58.08,58.24,82591.0,51.0796,51.1673,50.9655,51.1059,82591.0
2019-04-17 13:00:00,58.24,58.33,58.19,58.26,97742.0,51.1059,51.1849,51.062,51.1234,97742.0
2019-04-17 13:30:00,58.25,58.4,58.25,58.34,87285.0,51.1147,51.2463,51.1147,51.1936,87285.0
2019-04-17 14:00:00,58.34,58.56,58.15,58.19,120879.0,51.1936,51.3867,51.0269,51.062,120879.0
2019-04-17 14:30:00,58.2,58.26,58.07,58.08,76010.0,51.0708,51.1234,50.9567,50.9655,76010.0
2019-04-17 15:00:00,58.08,58.25,57.95,57.95,166824.0,50.9655,51.1147,50.8514,50.8514,166824.0
2019-04-17 15:30:00,57.96,58.05,57.94,58.0,268113.0,50.8602,50.9392,50.8426,50.8953,268113.0
2019-04-18 09:30:00,58.1,58.19,57.54,58.12,174136.0,50.983,51.062,50.4916,51.0006,174136.0
2019-04-18 10:00:00,58.11,58.15,57.56,57.6,154898.0,50.9918,51.0269,50.5092,50.5443,154898.0
2019-04-18 10:30:00,57.61,57.69,57.42,57.54,72023.0,50.5531,50.6233,50.3863,50.4916,72023.0
2019-04-18 11:00:00,57.54,57.7,57.34,57.41,68859.0,50.4916,50.632,50.3161,50.3776,68859.0
2019-04-18 11:30:00,57.43,57.68,57.42,57.61,54095.0,50.3951,50.6145,50.3863,50.5531,54095.0
2019-04-18 12:00:00,57.62,57.72,57.51,57.54,48033.0,50.5618,50.6496,50.4653,50.4916,48033.0
2019-04-18 12:30:00,57.53,57.8,57.48,57.77,67103.0,50.4829,50.7198,50.439,50.6935,67103.0
2019-04-18 13:00:00,57.78,57.86,57.74,57.82,52041.0,50.7022,50.7724,50.6671,50.7373,52041.0
2019-04-18 13:30:00,57.83,57.99,57.77,57.89,75584.0,50.7461,50.8865,50.6935,50.7988,75584.0
2019-04-18 14:00:00,57.9,58.0,57.79,57.91,91177.0,50.8075,50.8953,50.711,50.8163,91177.0
2019-04-18 14:30:00,57.91,57.98,57.81,57.82,128154.0,50.8163,50.8777,50.7286,50.7373,128154.0
2019-04-18 15:00:00,57.83,57.88,57.77,57.78,143520.0,50.7461,50.79,50.6935,50.7022,143520.0
2019-04-18 15:30:00,57.77,57.82,57.48,57.5,775331.0,50.6935,50.7373,50.439,50.4565,775331.0
2019-04-22 09:30:00,57.53,57.65,56.93,57.02,145073.0,50.4829,50.5882,49.9563,50.0353,145073.0
2019-04-22 10:00:00,57.01,57.1,56.77,57.06,109156.0,50.0265,50.1055,49.8159,50.0704,109156.0
2019-04-22 10:30:00,57.06,57.4,56.97,57.27,88003.0,50.0704,50.3688,49.9914,50.2547,88003.0
2019-04-22 11:00:00,57.26,57.3,57.08,57.28,66795.0,50.2459,50.281,50.088,50.2635,66795.0
2019-04-22 11:30:00,57.26,57.55,57.25,57.54,88613.0,50.2459,50.5004,50.2372,50.4916,88613.0
2019-04-22 12:00:00,57.52,57.58,57.47,57.53,69185.0,50.4741,50.5267,50.4302,50.4829,69185.0
2019-04-22 12:30:00,57.52,57.53,57.42,57.45,64141.0,50.4741,50.4829,50.3863,50.4127,64141.0
2019-04-22 13:00:00,57.45,57.46,57.27,57.28,43285.0,50.4127,50.4214,50.2547,50.2635,43285.0
2019-04-22 13:30:00,57.28,57.28,57.1,57.14,59853.0,50.2635,50.2635,50.1055,50.1406,59853.0
2019-04-22 14:00:00,57.16,57.21,57.06,57.18,76438.0,50.1582,50.202,50.0704,50.1757,76438.0
2019-04-22 14:30:00,57.18,57.18,56.98,57.01,93429.0,50.1757,50.1757,50.0002,50.0265,93429.0
2019-04-22 15:00:00,57.01,57.05,56.89,56.95,163598.0,50.0265,50.0616,49.9212,49.9739,163598.0
2019-04-22 15:30:00,56.95,57.21,56.91,56.99,355101.0,49.9739,50.202,49.9388,50.009,355101.0
2019-04-23 09:30:00,57.68,58.1,56.79,57.97,386181.0,50.6145,50.983,49.8335,50.869,386181.0
2019-04-23 10:00:00,57.95,58.16,57.59,57.86,303886.0,50.8514,51.0357,50.5355,50.7724,303886.0
2019-04-23 10:30:00,57.89,58.1,57.58,57.98,333352.0,50.7988,50.983,50.5267,50.8777,333352.0
2019-04-23 11:00:00,57.98,58.14,57.66,57.83,163394.0,50.8777,51.0181,50.5969,50.7461,163394.0
2019-04-23 11:30:00,57.83,58.59,57.81,58.49,238105.0,50.7461,51.413,50.7286,51.3253,238105.0
2019-04-23 12:00:00,58.48,58.97,58.48,58.55,193792.0,51.3165,51.7465,51.3165,51.3779,193792.0
2019-04-23 12:30:00,58.54,58.65,58.44,58.52,128864.0,51.3691,51.4657,51.2814,51.3516,128864.0
2019-04-23 13:00:00,58.52,58.69,58.41,58.63,134432.0,51.3516,51.5008,51.2551,51.4481,134432.0
2019-04-23 13:30:00,58.64,58.69,58.45,58.45,159674.0,51.4569,51.5008,51.2902,51.2902,159674.0
2019-04-23 14:00:00,58.44,58.45,57.97,58.36,270236.0,51.2814,51.2902,50.869,51.2112,270236.0
2019-04-23 14:30:00,58.38,58.63,58.28,58.62,217937.0,51.2287,51.4481,51.141,51.4393,217937.0
2019-04-23 15:00:00,58.62,58.73,58.37,58.43,265202.0,51.4393,51.5359,51.22,51.2726,265202.0
2019-04-23 15:30:00,58.44,58.62,58.18,58.62,850472.0,51.2814,51.4393,51.0532,51.4393,850472.0
2019-04-24 09:30:00,58.37,58.72,58.08,58.61,181330.0,51.22,51.5271,50.9655,51.4306,181330.0
2019-04-24 10:00:00,58.61,58.82,58.29,58.77,131878.0,51.4306,51.6148,51.1498,51.571,131878.0
2019-04-24 10:30:00,58.77,58.81,58.54,58.68,178677.0,51.571,51.6061,51.3691,51.492,178677.0
2019-04-24 11:00:00,58.66,58.82,58.59,58.72,233390.0,51.4744,51.6148,51.413,51.5271,233390.0
2019-04-24 11:30:00,58.72,58.88,58.68,58.78,112198.0,51.5271,51.6675,51.492,51.5797,112198.0
2019-04-24 12:00:00,58.78,59.12,58.72,59.0,179830.0,51.5797,51.8781,51.5271,51.7728,179830.0
2019-04-24 12:30:00,59.01,59.19,58.98,59.03,104148.0,51.7816,51.9395,51.7552,51.7991,104148.0
2019-04-24 13:00:00,59.02,59.15,58.89,59.1,238632.0,51.7903,51.9044,51.6763,51.8605,238632.0
2019-04-24 13:30:00,59.09,59.12,58.91,58.95,105282.0,51.8518,51.8781,51.6938,51.7289,105282.0
2019-04-24 14:00:00,58.95,59.06,58.86,58.86,121465.0,51.7289,51.8254,51.6499,51.6499,121465.0
2019-04-24 14:30:00,58.87,59.06,58.78,58.78,145153.0,51.6587,51.8254,51.5797,51.5797,145153.0
2019-04-24 15:00:00,58.79,58.82,58.53,58.57,76707.0,51.5885,51.6148,51.3604,51.3955,76707.0
2019-04-24 15:30:00,58.57,58.62,58.3,58.34,289535.0,51.3955,51.4393,51.1585,51.1936,289535.0
2019-04-25 09:30:00,58.28,58.71,57.86,58.09,284370.0,51.141,51.5183,50.7724,50.9743,284370.0
2019-04-25 10:00:00,58.1,58.2,57.23,57.32,453149.0,50.983,51.0708,50.2196,50.2986,453149.0
2019-04-25 10:30:00,57.33,57.66,57.19,57.5,144253.0,50.3074,50.5969,50.1845,50.4565,144253.0
2019-04-25 11:00:00,57.5,57.92,57.49,57.92,135799.0,50.4565,50.8251,50.4478,50.8251,135799.0
2019-04-25 11:30:00,57.91,58.18,57.91,58.01,189530.0,50.8163,51.0532,50.8163,50.9041,189530.0
2019-04-25 12:00:00,58.0,58.18,57.92,57.92,189369.0,50.8953,51.0532,50.8251,50.8251,189369.0
2019-04-25 12:30:00,57.92,58.14,57.86,58.13,58127.0,50.8251,51.0181,50.7724,51.0094,58127.0
2019-04-25 13:00:00,58.13,58.16,57.95,58.02,42713.0,51.0094,51.0357,50.8514,50.9128,42713.0
2019-04-25 13:30:00,58.01,58.04,57.87,57.9,50480.0,50.9041,50.9304,50.7812,50.8075,50480.0
2019-04-25 14:00:00,57.91,57.91,57.66,57.68,47605.0,50.8163,50.8163,50.5969,50.6145,47605.0
2019-04-25 14:30:00,57.69,57.73,57.55,57.72,58228.0,50.6233,50.6584,50.5004,50.6496,58228.0
2019-04-25 15:00:00,57.71,57.71,57.44,57.55,75340.0,50.6408,50.6408,50.4039,50.5004,75340.0
2019-04-25 15:30:00,57.55,57.62,57.41,57.41,287242.0,50.5004,50.5618,50.3776,50.3776,287242.0
2019-04-26 09:30:00,57.38,57.53,56.95,56.98,162296.0,50.3512,50.4829,49.9739,50.0002,162296.0
2019-04-26 10:00:00,56.97,57.1,56.82,57.09,93582.0,49.9914,50.1055,49.8598,50.0967,93582.0
2019-04-26 10:30:00,57.09,57.23,56.82,56.84,91242.0,50.0967,50.2196,49.8598,49.8774,91242.0
2019-04-26 11:00:00,56.85,57.24,56.77,57.24,86620.0,49.8861,50.2284,49.8159,50.2284,86620.0
2019-04-26 11:30:00,57.21,57.21,56.92,56.99,72629.0,50.202,50.202,49.9476,50.009,72629.0
2019-04-26 12:00:00,56.98,57.09,56.94,57.0,48317.0,50.0002,50.0967,49.9651,50.0178,48317.0
2019-04-26 12:30:00,56.99,56.99,56.77,56.81,83329.0,50.009,50.009,49.8159,49.851,83329.0
2019-04-26 13:00:00,56.81,56.81,56.64,56.66,75832.0,49.851,49.851,49.7019,49.7194,75832.0
2019-04-26 13:30:00,56.66,56.78,56.59,56.73,129699.0,49.7194,49.8247,49.658,49.7808,129699.0
2019-04-26 14:00:00,56.73,56.74,56.44,56.54,134587.0,49.7808,49.7896,49.5264,49.6141,134587.0
2019-04-26 14:30:00,56.53,56.56,56.36,56.41,92745.0,49.6053,49.6317,49.4562,49.5,92745.0
2019-04-26 15:00:00,56.41,56.61,56.39,56.5,158102.0,49.5,49.6755,49.4825,49.579,158102.0
2019-04-26 15:30:00,56.49,56.6,56.31,56.38,542578.0,49.5702,49.6668,49.4123,49.4737,542578.0
2019-04-29 09:30:00,56.2,56.89,55.99,56.45,250229.0,49.3158,49.9212,49.1315,49.5351,250229.0
2019-04-29 10:00:00,56.45,56.79,56.35,56.59,121289.0,49.5351,49.8335,49.4474,49.658,121289.0
2019-04-29 10:30:00,56.58,56.59,56.39,56.39,109394.0,49.6492,49.658,49.4825,49.4825,109394.0
2019-04-29 11:00:00,56.4,56.49,56.32,56.46,93212.0,49.4913,49.5702,49.4211,49.5439,93212.0
2019-04-29 11:30:00,56.46,56.53,56.37,56.53,104928.0,49.5439,49.6053,49.4649,49.6053,104928.0
2019-04-29 12:00:00,56.53,56.69,56.48,56.67,60162.0,49.6053,49.7457,49.5615,49.7282,60162.0
2019-04-29 12:30:00,56.68,56.77,56.58,56.76,97355.0,49.737,49.8159,49.6492,49.8072,97355.0
2019-04-29 13:00:00,56.77,56.79,56.69,56.73,72316.0,49.8159,49.8335,49.7457,49.7808,72316.0
2019-04-29 13:30:00,56.74,56.82,56.68,56.71,79797.0,49.7896,49.8598,49.737,49.7633,79797.0
2019-04-29 14:00:00,56.71,56.85,56.69,56.8,96519.0,49.7633,49.8861,49.7457,49.8423,96519.0
2019-04-29 14:30:00,56.8,56.8,56.7,56.74,98994.0,49.8423,49.8423,49.7545,49.7896,98994.0
2019-04-29 15:00:00,56.74,56.93,56.74,56.9,155692.0,49.7896,49.9563,49.7896,49.93,155692.0
2019-04-29 15:30:00,56.9,56.94,56.81,56.89,371686.0,49.93,49.9651,49.851,49.9212,371686.0
2019-04-30 09:30:00,56.79,56.91,56.59,56.61,108485.0,49.8335,49.9388,49.658,49.6755,108485.0
2019-04-30 10:00:00,56.61,56.71,56.49,56.55,115140.0,49.6755,49.7633,49.5702,49.6229,115140.0
2019-04-30 10:30:00,56.55,56.81,56.46,56.65,151724.0,49.6229,49.851,49.5439,49.7106,151724.0
2019-04-30 11:00:00,56.64,56.76,56.37,56.6,109417.0,49.7019,49.8072,49.4649,49.6668,109417.0
2019-04-30 11:30:00,56.59,56.71,56.54,56.54,114226.0,49.658,49.7633,49.6141,49.6141,114226.0
2019-04-30 12:00:00,56.55,56.64,56.43,56.57,98562.0,49.6229,49.7019,49.5176,49.6404,98562.0
2019-04-30 12:30:00,56.58,56.64,56.53,56.63,57264.0,49.6492,49.7019,49.6053,49.6931,57264.0
2019-04-30 13:00:00,56.64,56.72,56.62,56.69,102572.0,49.7019,49.7721,49.6843,49.7457,102572.0
2019-04-30 13:30:00,56.69,57.0,56.65,56.91,118398.0,49.7457,50.0178,49.7106,49.9388,118398.0
2019-04-30 14:00:00,56.91,56.96,56.82,56.87,75762.0,49.9388,49.9827,49.8598,49.9037,75762.0
2019-04-30 14:30:00,56.87,57.18,56.8,57.16,127228.0,49.9037,50.1757,49.8423,50.1582,127228.0
2019-04-30 15:00:00,57.17,57.35,57.03,57.07,173249.0,50.1669,50.3249,50.0441,50.0792,173249.0
2019-04-30 15:30:00,57.06,57.1,56.93,57.05,460953.0,50.0704,50.1055,49.9563,50.0616,460953.0
2019-05-01 09:30:00,56.96,57.22,56.53,56.53,107740.0,49.9827,50.2108,49.6053,49.6053,107740.0
2019-05-01 10:00:00,56.52,56.55,56.25,56.27,96316.0,49.5966,49.6229,49.3596,49.3772,96316.0
2019-05-01 10:30:00,56.26,56.51,56.18,56.51,80745.0,49.3684,49.5878,49.2982,49.5878,80745.0
2019-05-01 11:00:00,56.51,56.75,56.49,56.69,71659.0,49.5878,49.7984,49.5702,49.7457,71659.0
2019-05-01 11:30:00,56.71,56.88,56.7,56.76,68884.0,49.7633,49.9125,49.7545,49.8072,68884.0
2019-05-01 12:00:00,56.76,56.76,56.38,56.47,64524.0,49.8072,49.8072,49.4737,49.5527,64524.0
2019-05-01 12:30:00,56.46,56.48,56.3,56.47,67477.0,49.5439,49.5615,49.4035,49.5527,67477.0
2019-05-01 13:00:00,56.49,56.57,56.4,56.44,55400.0,49.5702,49.6404,49.4913,49.5264,55400.0
2019-05-01 13:30:00,56.44,56.52,56.41,56.51,55307.0,49.5264,49.5966,49.5,49.5878,55307.0
2019-05-01 14:00:00,56.53,56.68,56.44,56.55,102820.0,49.6053,49.737,49.5264,49.6229,102820.0
2019-05-01 14:30:00,56.54,56.6,56.17,56.25,116047.0,49.6141,49.6668,49.2894,49.3596,116047.0
2019-05-01 15:00:00,56.24,56.26,56.01,56.07,122783.0,49.3509,49.3684,49.149,49.2017,122783.0
2019-05-01 15:30:00,56.06,56.08,55.75,55.84,403466.0,49.1929,49.2105,48.9209,48.9999,403466.0
2019-05-02 09:30:00,55.6,56.25,55.31,56.19,177690.0,48.7893,49.3596,48.5348,49.307,177690.0
2019-05-02 10:00:00,56.21,56.25,55.75,56.19,94444.0,49.3245,49.3596,48.9209,49.307,94444.0
2019-05-02 10:30:00,56.19,56.38,55.93,56.09,105842.0,49.307,49.4737,49.0788,49.2192,105842.0
2019-05-02 11:00:00,56.08,56.18,55.89,55.91,207814.0,49.2105,49.2982,49.0437,49.0613,207814.0
2019-05-02 11:30:00,55.91,56.07,55.73,55.79,103862.0,49.0613,49.2017,48.9033,48.956,103862.0
2019-05-02 12:00:00,55.8,55.9,55.72,55.78,87881.0,48.9648,49.0525,48.8946,48.9472,87881.0
2019-05-02 12:30:00,55.79,55.85,55.7,55.8,92445.0,48.956,49.0086,48.877,48.9648,92445.0
2019-05-02 13:00:00,55.8,55.81,55.59,55.73,80127.0,48.9648,48.9735,48.7805,48.9033,80127.0
2019-05-02 13:30:00,55.73,55.86,55.72,55.81,86548.0,48.9033,49.0174,48.8946,48.9735,86548.0
2019-05-02 14:00:00,55.82,55.88,55.71,55.71,114384.0,48.9823,49.035,48.8858,48.8858,114384.0
2019-05-02 14:30:00,55.72,55.79,55.54,55.61,100194.0,48.8946,48.956,48.7366,48.798,100194.0
2019-05-02 15:00:00,55.6,55.76,55.52,55.71,134222.0,48.7893,48.9297,48.7191,48.8858,134222.0
2019-05-02 15:30:00,55.7,55.9,55.67,55.9,389084.0,48.877,49.0525,48.8507,49.0525,389084.0
2019-05-03 09:30:00,56.4,57.39,56.38,57.27,169186.0,49.4913,50.36,49.4737,50.2547,169186.0
2019-05-03 10:00:00,57.24,57.3,56.92,57.06,85656.0,50.2284,50.281,49.9476,50.0704,85656.0
2019-05-03 10:30:00,57.07,57.25,56.98,57.21,104750.0,50.0792,50.2372,50.0002,50.202,104750.0
2019-05-03 11:00:00,57.22,57.32,57.07,57.07,79688.0,50.2108,50.2986,50.0792,50.0792,79688.0
2019-05-03 11:30:00,57.1,57.4,57.06,57.39,87387.0,50.1055,50.3688,50.0704,50.36,87387.0
2019-05-03 12:00:00,57.4,57.48,57.32,57.43,86827.0,50.3688,50.439,50.2986,50.3951,86827.0
2019-05-03 12:30:00,57.44,57.53,57.31,57.51,89980.0,50.4039,50.4829,50.2898,50.4653,89980.0
2019-05-03 13:00:00,57.5,57.62,57.48,57.55,89035.0,50.4565,50.5618,50.439,50.5004,89035.0
2019-05-03 13:30:00,57.55,57.67,57.46,57.66,88370.0,50.5004,50.6057,50.4214,50.5969,88370.0
2019-05-03 14:00:00,57.66,57.69,57.57,57.68,97384.0,50.5969,50.6233,50.518,50.6145,97384.0
2019-05-03 14:30:00,57.67,57.92,57.62,57.73,81580.0,50.6057,50.8251,50.5618,50.6584,81580.0
2019-05-03 15:00:00,57.72,57.74,57.6,57.69,102613.0,50.6496,50.6671,50.5443,50.6233,102613.0
2019-05-03 15:30:00,57.69,57.72,57.54,57.65,357943.0,50.6233,50.6496,50.4916,50.5882,357943.0
2019-05-06 09:30:00,56.34,56.62,56.14,56.33,175026.0,49.4386,49.6843,49.2631,49.4298,175026.0
2019-05-06 10:00:00,56.36,56.65,56.17,56.47,105948.0,49.4562,49.7106,49.2894,49.5527,105948.0
2019-05-06 10:30:00,56.47,56.67,56.33,56.66,85592.0,49.5527,49.7282,49.4298,49.7194,85592.0
2019-05-06 11:00:00,56.67,56.95,56.57,56.83,80440.0,49.7282,49.9739,49.6404,49.8686,80440.0
2019-05-06 11:30:00,56.84,56.89,56.58,56.63,89103.0,49.8774,49.9212,49.6492,49.6931,89103.0
2019-05-06 12:00:00,56.63,56.67,56.5,56.54,49631.0,49.6931,49.7282,49.579,49.6141,49631.0
2019-05-06 12:30:00,56.54,56.6,56.4,56.41,49852.0,49.6141,49.6668,49.4913,49.5,49852.0
2019-05-06 13:00:00,56.4,56.49,56.3,56.44,53973.0,49.4913,49.5702,49.4035,49.5264,53973.0
2019-05-06 13:30:00,56.44,56.5,56.4,56.45,55429.0,49.5264,49.579,49.4913,49.5351,55429.0
2019-05-06 14:00:00,56.45,56.55,56.42,56.49,46609.0,49.5351,49.6229,49.5088,49.5702,46609.0
2019-05-06 14:30:00,56.48,56.79,56.47,56.68,79498.0,49.5615,49.8335,49.5527,49.737,79498.0
2019-05-06 15:00:00,56.69,56.71,56.54,56.65,77945.0,49.7457,49.7633,49.6141,49.7106,77945.0
2019-05-06 15:30:00,56.65,56.7,56.53,56.69,229687.0,49.7106,49.7545,49.6053,49.7457,229687.0
2019-05-07 09:30:00,56.2,56.52,55.73,56.0,201484.0,49.3158,49.5966,48.9033,49.1403,201484.0
2019-05-07 10:00:00,56.02,56.03,55.51,55.78,150660.0,49.1578,49.1666,48.7103,48.9472,150660.0
2019-05-07 10:30:00,55.79,55.84,55.48,55.59,115697.0,48.956,48.9999,48.684,48.7805,115697.0
2019-05-07 11:00:00,55.6,55.97,55.45,55.91,127607.0,48.7893,49.1139,48.6576,49.0613,127607.0
2019-05-07 11:30:00,55.92,56.1,55.82,55.82,66265.0,49.0701,49.228,48.9823,48.9823,66265.0
2019-05-07 12:00:00,55.8,56.13,55.76,56.12,57317.0,48.9648,49.2543,48.9297,49.2456,57317.0
2019-05-07 12:30:00,56.12,56.25,56.05,56.06,50225.0,49.2456,49.3596,49.1841,49.1929,50225.0
2019-05-07 13:00:00,56.06,56.07,55.78,55.82,61210.0,49.1929,49.2017,48.9472,48.9823,61210.0
2019-05-07 13:30:00,55.82,55.85,55.51,55.77,171377.0,48.9823,49.0086,48.7103,48.9384,171377.0
2019-05-07 14:00:00,55.75,55.89,55.6,55.74,56385.0,48.9209,49.0437,48.7893,48.9121,56385.0
2019-05-07 14:30:00,55.76,55.99,55.7,55.95,69653.0,48.9297,49.1315,48.877,49.0964,69653.0
2019-05-07 15:00:00,55.93,56.08,55.8,55.91,100767.0,49.0788,49.2105,48.9648,49.0613,100767.0
2019-05-07 15:30:00,55.91,56.27,55.71,56.19,322074.0,49.0613,49.3772,48.8858,49.307,322074.0
2019-05-08 09:30:00,55.88,56.68,55.83,56.65,197656.0,49.035,49.737,48.9911,49.7106,197656.0
2019-05-08 10:00:00,56.66,56.94,56.58,56.6,245042.0,49.7194,49.9651,49.6492,49.6668,245042.0
2019-05-08 10:30:00,56.61,56.79,56.51,56.77,99076.0,49.6755,49.8335,49.5878,49.8159,99076.0
2019-05-08 11:00:00,56.77,57.18,56.76,56.98,114248.0,49.8159,50.1757,49.8072,50.0002,114248.0
2019-05-08 11:30:00,56.99,56.99,56.56,56.84,93780.0,50.009,50.009,49.6317,49.8774,93780.0
2019-05-08 12:00:00,56.84,56.87,56.58,56.68,220673.0,49.8774,49.9037,49.6492,49.737,220673.0
2019-05-08 12:30:00,56.68,56.85,56.62,56.85,85018.0,49.737,49.8861,49.6843,49.8861,85018.0
2019-05-08 13:00:00,56.86,56.88,56.59,56.67,161157.0,49.8949,49.9125,49.658,49.7282,161157.0
2019-05-08 13:30:00,56.67,56.69,56.52,56.55,83860.0,49.7282,49.7457,49.5966,49.6229,83860.0
2019-05-08 14:00:00,56.55,56.57,56.38,56.54,91917.0,49.6229,49.6404,49.4737,49.6141,91917.0
2019-05-08 14:30:00,56.53,56.65,56.53,56.65,78994.0,49.6053,49.7106,49.6053,49.7106,78994.0
2019-05-08 15:00:00,56.66,56.75,56.55,56.72,120191.0,49.7194,49.7984,49.6229,49.7721,120191.0
2019-05-08 15:30:00,56.73,56.74,56.35,56.41,352449.0,49.7808,49.7896,49.4474,49.5,352449.0
2019-05-09 09:30:00,55.49,55.71,54.99,55.71,280641.0,48.6927,48.8858,48.254,48.8858,280641.0
2019-05-09 10:00:00,55.69,55.87,55.54,55.78,133787.0,48.8682,49.0262,48.7366,48.9472,133787.0
2019-05-09 10:30:00,55.8,56.13,55.75,55.94,119201.0,48.9648,49.2543,48.9209,49.0876,119201.0
2019-05-09 11:00:00,55.93,55.99,55.7,55.77,60697.0,49.0788,49.1315,48.877,48.9384,60697.0
2019-05-09 11:30:00,55.77,56.02,55.76,55.98,59319.0,48.9384,49.1578,48.9297,49.1227,59319.0
2019-05-09 12:00:00,55.98,56.12,55.86,56.03,55541.0,49.1227,49.2456,49.0174,49.1666,55541.0
2019-05-09 12:30:00,56.04,56.45,56.04,56.36,74140.0,49.1754,49.5351,49.1754,49.4562,74140.0
2019-05-09 13:00:00,56.35,56.48,56.24,56.27,57489.0,49.4474,49.5615,49.3509,49.3772,57489.0
2019-05-09 13:30:00,56.27,56.5,56.22,56.37,70800.0,49.3772,49.579,49.3333,49.4649,70800.0
2019-05-09 14:00:00,56.4,56.68,56.3,56.6,109807.0,49.4913,49.737,49.4035,49.6668,109807.0
2019-05-09 14:30:00,56.6,56.75,56.45,56.48,154403.0,49.6668,49.7984,49.5351,49.5615,154403.0
2019-05-09 15:00:00,56.48,56.52,56.36,56.49,143741.0,49.5615,49.5966,49.4562,49.5702,143741.0
2019-05-09 15:30:00,56.5,56.63,56.41,56.55,296195.0,49.579,49.6931,49.5,49.6229,296195.0
2019-05-10 09:30:00,56.38,56.4,56.09,56.18,108951.0,49.4737,49.4913,49.2192,49.2982,108951.0
2019-05-10 10:00:00,56.15,56.45,56.05,56.28,226846.0,49.2719,49.5351,49.1841,49.386,226846.0
2019-05-10 10:30:00,56.28,56.29,55.86,55.91,75161.0,49.386,49.3947,49.0174,49.0613,75161.0
2019-05-10 11:00:00,55.9,56.09,55.78,55.98,188208.0,49.0525,49.2192,48.9472,49.1227,188208.0
2019-05-10 11:30:00,55.94,56.11,55.82,56.08,128143.0,49.0876,49.2368,48.9823,49.2105,128143.0
2019-05-10 12:00:00,56.09,56.47,56.08,56.45,111892.0,49.2192,49.5527,49.2105,49.5351,111892.0
2019-05-10 12:30:00,56.45,56.52,56.17,56.36,59584.0,49.5351,49.5966,49.2894,49.4562,59584.0
2019-05-10 13:00:00,56.4,56.67,56.35,56.59,92104.0,49.4913,49.7282,49.4474,49.658,92104.0
2019-05-10 13:30:00,56.6,56.8,56.54,56.66,56765.0,49.6668,49.8423,49.6141,49.7194,56765.0
2019-05-10 14:00:00,56.65,56.79,56.53,56.61,48943.0,49.7106,49.8335,49.6053,49.6755,48943.0
2019-05-10 14:30:00,56.62,56.79,56.58,56.6,64777.0,49.6843,49.8335,49.6492,49.6668,64777.0
2019-05-10 15:00:00,56.59,56.93,56.59,56.88,82214.0,49.658,49.9563,49.658,49.9125,82214.0
2019-05-10 15:30:00,56.89,56.89,56.58,56.79,215357.0,49.9212,49.9212,49.6492,49.8335,215357.0
2019-05-13 09:30:00,55.4,55.8,55.13,55.2,166590.0,48.6138,48.9648,48.3768,48.4383,166590.0
2019-05-13 10:00:00,55.2,55.21,54.69,54.93,183468.0,48.4383,48.447,47.9907,48.2013,183468.0
2019-05-13 10:30:00,54.93,54.96,54.55,54.67,66636.0,48.2013,48.2277,47.8679,47.9732,66636.0
2019-05-13 11:00:00,54.69,54.76,54.35,54.42,110050.0,47.9907,48.0522,47.6924,47.7538,110050.0
2019-05-13 11:30:00,54.44,54.52,54.18,54.48,85739.0,47.7714,47.8416,47.5432,47.8065,85739.0
2019-05-13 12:00:00,54.46,54.55,54.29,54.34,68299.0,47.7889,47.8679,47.6397,47.6836,68299.0
2019-05-13 12:30:00,54.34,54.52,54.22,54.24,73690.0,47.6836,47.8416,47.5783,47.5959,73690.0
2019-05-13 13:00:00,54.25,54.33,54.05,54.05,60289.0,47.6046,47.6748,47.4291,47.4291,60289.0
2019-05-13 13:30:00,54.05,54.26,54.04,54.13,69006.0,47.4291,47.6134,47.4204,47.4993,69006.0
2019-05-13 14:00:00,54.12,54.43,54.1,54.35,74643.0,47.4906,47.7626,47.473,47.6924,74643.0
2019-05-13 14:30:00,54.36,54.75,54.35,54.7,87841.0,47.7012,48.0434,47.6924,47.9995,87841.0
2019-05-13 15:00:00,54.7,54.86,54.59,54.68,103402.0,47.9995,48.1399,47.903,47.982,103402.0
2019-05-13 15:30:00,54.67,54.71,54.47,54.68,584483.0,47.9732,48.0083,47.7977,47.982,584483.0
2019-05-14 09:30:00,54.91,55.19,54.63,54.99,136460.0,48.1838,48.4295,47.9381,48.254,136460.0
2019-05-14 10:00:00,55.01,55.14,54.9,54.92,51823.0,48.2715,48.3856,48.175,48.1926,51823.0
2019-05-14 10:30:00,54.94,55.11,54.85,54.92,39396.0,48.2101,48.3593,48.1311,48.1926,39396.0
2019-05-14 11:00:00,54.94,55.39,54.92,55.28,61774.0,48.2101,48.605,48.1926,48.5085,61774.0
2019-05-14 11:30:00,55.3,55.41,55.24,55.34,38786.0,48.526,48.6225,48.4734,48.5611,38786.0
2019-05-14 12:00:00,55.35,55.4,55.24,55.26,48644.0,48.5699,48.6138,48.4734,48.4909,48644.0
2019-05-14 12:30:00,55.27,55.39,55.26,55.31,47152.0,48.4997,48.605,48.4909,48.5348,47152.0
2019-05-14 13:00:00,55.32,55.44,55.3,55.37,52483.0,48.5436,48.6489,48.526,48.5874,52483.0
2019-05-14 13:30:00,55.37,55.52,55.34,55.36,67575.0,48.5874,48.7191,48.5611,48.5787,67575.0
2019-05-14 14:00:00,55.37,55.47,55.3,55.41,80824.0,48.5874,48.6752,48.526,48.6225,80824.0
2019-05-14 14:30:00,55.41,55.44,55.18,55.29,74522.0,48.6225,48.6489,48.4207,48.5172,74522.0
2019-05-14 15:00:00,55.29,55.45,55.26,55.35,81517.0,48.5172,48.6576,48.4909,48.5699,81517.0
2019-05-14 15:30:00,55.33,55.33,55.09,55.18,308585.0,48.5523,48.5523,48.3417,48.4207,308585.0
2019-05-15 09:30:00,54.21,54.54,53.88,54.24,116800.0,47.5695,47.8591,47.28,47.5959,116800.0
2019-05-15 10:00:00,54.26,54.6,54.01,54.6,76226.0,47.6134,47.9118,47.394,47.9118,76226.0
2019-05-15 10:30:00,54.59,54.68,54.42,54.53,101550.0,47.903,47.982,47.7538,47.8503,101550.0
2019-05-15 11:00:00,54.54,54.77,54.43,54.73,120456.0,47.8591,48.0609,47.7626,48.0258,120456.0
2019-05-15 11:30:00,54.73,54.8,54.63,54.77,38897.0,48.0258,48.0873,47.9381,48.0609,38897.0
2019-05-15 12:00:00,54.78,54.87,54.65,54.67,42647.0,48.0697,48.1487,47.9556,47.9732,42647.0
2019-05-15 12:30:00,54.67,54.8,54.67,54.75,38712.0,47.9732,48.0873,47.9732,48.0434,38712.0
2019-05-15 13:00:00,54.74,54.81,54.6,54.65,34446.0,48.0346,48.096,47.9118,47.9556,34446.0
2019-05-15 13:30:00,54.64,54.92,54.64,54.92,39851.0,47.9469,48.1926,47.9469,48.1926,39851.0
2019-05-15 14:00:00,54.91,54.98,54.91,54.96,31959.0,48.1838,48.2452,48.1838,48.2277,31959.0
2019-05-15 14:30:00,54.97,55.06,54.91,54.91,42469.0,48.2364,48.3154,48.1838,48.1838,42469.0
2019-05-15 15:00:00,54.92,55.11,54.89,55.1,50744.0,48.1926,48.3593,48.1662,48.3505,50744.0
2019-05-15 15:30:00,55.09,55.09,54.85,54.88,219149.0,48.3417,48.3417,48.1311,48.1575,219149.0
2019-05-16 09:30:00,55.18,55.24,54.63,55.24,89339.0,48.4207,48.4734,47.9381,48.4734,89339.0
2019-05-16 10:00:00,55.19,55.28,55.02,55.24,62226.0,48.4295,48.5085,48.2803,48.4734,62226.0
2019-05-16 10:30:00,55.22,55.29,55.12,55.19,28542.0,48.4558,48.5172,48.3681,48.4295,28542.0
2019-05-16 11:00:00,55.19,55.22,55.01,55.17,37082.0,48.4295,48.4558,48.2715,48.4119,37082.0
2019-05-16 11:30:00,55.19,55.29,55.16,55.27,42294.0,48.4295,48.5172,48.4032,48.4997,42294.0
2019-05-16 12:00:00,55.26,55.4,55.17,55.37,32242.0,48.4909,48.6138,48.4119,48.5874,32242.0
2019-05-16 12:30:00,55.38,55.43,55.3,55.35,28721.0,48.5962,48.6401,48.526,48.5699,28721.0
2019-05-16 13:00:00,55.36,55.44,55.26,55.43,30157.0,48.5787,48.6489,48.4909,48.6401,30157.0
2019-05-16 13:30:00,55.41,55.41,55.24,55.31,28434.0,48.6225,48.6225,48.4734,48.5348,28434.0
2019-05-16 14:00:00,55.31,55.43,55.27,55.41,34398.0,48.5348,48.6401,48.4997,48.6225,34398.0
2019-05-16 14:30:00,55.41,55.42,55.17,55.23,28214.0,48.6225,48.6313,48.4119,48.4646,28214.0
2019-05-16 15:00:00,55.22,55.24,55.0,55.07,105338.0,48.4558,48.4734,48.2628,48.3242,105338.0
2019-05-16 15:30:00,55.06,55.06,54.88,54.96,164653.0,48.3154,48.3154,48.1575,48.2277,164653.0
2019-05-17 09:30:00,53.96,54.22,52.87,52.92,503552.0,47.3502,47.5783,46.3937,46.4376,503552.0
2019-05-17 10:00:00,52.91,53.06,52.51,52.73,292374.0,46.4288,46.5604,46.0778,46.2708,292374.0
2019-05-17 10:30:00,52.75,53.5,52.74,53.45,116495.0,46.2884,46.9465,46.2796,46.9026,116495.0
2019-05-17 11:00:00,53.46,53.55,53.18,53.21,129487.0,46.9114,46.9904,46.6657,46.692,129487.0
2019-05-17 11:30:00,53.22,53.22,52.84,52.91,122285.0,46.7008,46.7008,46.3674,46.4288,122285.0
2019-05-17 12:00:00,52.95,53.03,52.78,52.94,72631.0,46.4639,46.5341,46.3147,46.4551,72631.0
2019-05-17 12:30:00,52.94,53.3,52.9,53.23,77096.0,46.4551,46.771,46.42,46.7096,77096.0
2019-05-17 13:00:00,53.22,53.49,53.21,53.36,60851.0,46.7008,46.9377,46.692,46.8237,60851.0
2019-05-17 13:30:00,53.35,53.44,53.23,53.31,57458.0,46.8149,46.8939,46.7096,46.7798,57458.0
2019-05-17 14:00:00,53.31,53.34,53.2,53.29,57639.0,46.7798,46.8061,46.6833,46.7622,57639.0
2019-05-17 14:30:00,53.29,53.49,53.27,53.49,64761.0,46.7622,46.9377,46.7447,46.9377,64761.0
2019-05-17 15:00:00,53.48,53.49,53.11,53.3,84745.0,46.929,46.9377,46.6043,46.771,84745.0
2019-05-17 15:30:00,53.3,53.4,53.19,53.28,365412.0,46.771,46.8588,46.6745,46.7535,365412.0
2019-05-20 09:30:00,52.93,53.06,52.62,53.03,195291.0,46.4463,46.5604,46.1743,46.5341,195291.0
2019-05-20 10:00:00,53.03,53.22,52.89,53.15,107209.0,46.5341,46.7008,46.4112,46.6394,107209.0
2019-05-20 10:30:00,53.15,53.25,52.89,52.95,75778.0,46.6394,46.7271,46.4112,46.4639,75778.0
2019-05-20 11:00:00,52.97,52.99,52.7,52.82,71761.0,46.4814,46.499,46.2445,46.3498,71761.0
2019-05-20 11:30:00,52.83,52.91,52.66,52.72,49749.0,46.3586,46.4288,46.2094,46.2621,49749.0
2019-05-20 12:00:00,52.73,52.85,52.68,52.72,62010.0,46.2708,46.3761,46.227,46.2621,62010.0
2019-05-20 12:30:00,52.73,52.83,52.67,52.71,43743.0,46.2708,46.3586,46.2182,46.2533,43743.0
2019-05-20 13:00:00,52.68,52.75,52.64,52.73,57104.0,46.227,46.2884,46.1919,46.2708,57104.0
2019-05-20 13:30:00,52.72,52.83,52.71,52.79,42765.0,46.2621,46.3586,46.2533,46.3235,42765.0
2019-05-20 14:00:00,52.79,52.81,52.7,52.73,45480.0,46.3235,46.341,46.2445,46.2708,45480.0
2019-05-20 14:30:00,52.73,52.76,52.64,52.71,51930.0,46.2708,46.2972,46.1919,46.2533,51930.0
2019-05-20 15:00:00,52.7,52.7,52.55,52.65,160731.0,46.2445,46.2445,46.1129,46.2006,160731.0
2019-05-20 15:30:00,52.64,52.69,52.56,52.6,268561.0,46.1919,46.2357,46.1217,46.1568,268561.0
2019-05-21 09:30:00,53.1,53.21,52.94,53.2,97138.0,46.5955,46.692,46.4551,46.6833,97138.0
2019-05-21 10:00:00,53.22,53.64,53.22,53.57,72234.0,46.7008,47.0694,46.7008,47.0079,72234.0
2019-05-21 10:30:00,53.56,53.87,53.52,53.84,51457.0,46.9992,47.2712,46.9641,47.2449,51457.0
2019-05-21 11:00:00,53.85,53.92,53.73,53.73,55932.0,47.2536,47.3151,47.1483,47.1483,55932.0
2019-05-21 11:30:00,53.74,53.76,53.59,53.7,40439.0,47.1571,47.1747,47.0255,47.122,40439.0
2019-05-21 12:00:00,53.7,53.89,53.67,53.84,50001.0,47.122,47.2887,47.0957,47.2449,50001.0
2019-05-21 12:30:00,53.85,53.86,53.69,53.81,34513.0,47.2536,47.2624,47.1132,47.2185,34513.0
2019-05-21 13:00:00,53.83,53.85,53.76,53.85,33233.0,47.2361,47.2536,47.1747,47.2536,33233.0
2019-05-21 13:30:00,53.84,53.88,53.74,53.77,45499.0,47.2449,47.28,47.1571,47.1834,45499.0
2019-05-21 14:00:00,53.77,53.78,53.59,53.67,79761.0,47.1834,47.1922,47.0255,47.0957,79761.0
2019-05-21 14:30:00,53.65,53.71,53.59,53.63,31970.0,47.0781,47.1308,47.0255,47.0606,31970.0
2019-05-21 15:00:00,53.63,53.69,53.59,53.69,61683.0,47.0606,47.1132,47.0255,47.1132,61683.0
2019-05-21 15:30:00,53.69,53.75,53.52,53.64,278562.0,47.1132,47.1659,46.9641,47.0694,278562.0
2019-05-22 09:30:00,53.24,53.5,53.07,53.29,80170.0,46.7184,46.9465,46.5692,46.7622,80170.0
2019-05-22 10:00:00,53.31,53.32,52.87,53.09,50878.0,46.7798,46.7886,46.3937,46.5867,50878.0
2019-05-22 10:30:00,53.06,53.06,52.78,52.92,58181.0,46.5604,46.5604,46.3147,46.4376,58181.0
2019-05-22 11:00:00,52.9,52.99,52.8,52.99,52438.0,46.42,46.499,46.3323,46.499,52438.0
2019-05-22 11:30:00,52.99,53.04,52.76,52.91,57074.0,46.499,46.5429,46.2972,46.4288,57074.0
2019-05-22 12:00:00,52.93,52.96,52.68,52.68,60099.0,46.4463,46.4727,46.227,46.227,60099.0
2019-05-22 12:30:00,52.7,52.75,52.65,52.65,32018.0,46.2445,46.2884,46.2006,46.2006,32018.0
2019-05-22 13:00:00,52.64,52.68,52.51,52.66,68231.0,46.1919,46.227,46.0778,46.2094,68231.0
2019-05-22 13:30:00,52.66,52.8,52.5,52.7,101546.0,46.2094,46.3323,46.069,46.2445,101546.0
2019-05-22 14:00:00,52.7,52.83,52.67,52.79,73140.0,46.2445,46.3586,46.2182,46.3235,73140.0
2019-05-22 14:30:00,52.8,52.95,52.74,52.87,189516.0,46.3323,46.4639,46.2796,46.3937,189516.0
2019-05-22 15:00:00,52.86,52.92,52.77,52.79,88520.0,46.3849,46.4376,46.3059,46.3235,88520.0
2019-05-22 15:30:00,52.78,52.95,52.75,52.87,294987.0,46.3147,46.4639,46.2884,46.3937,294987.0
2019-05-23 09:30:00,51.91,51.91,51.0,51.4,236035.0,45.5513,45.5513,44.7527,45.1037,236035.0
2019-05-23 10:00:00,51.36,51.59,51.33,51.55,65437.0,45.0686,45.2705,45.0423,45.2354,65437.0
2019-05-23 10:30:00,51.54,51.9,51.54,51.75,41887.0,45.2266,45.5425,45.2266,45.4109,41887.0
2019-05-23 11:00:00,51.78,51.78,51.57,51.66,66968.0,45.4372,45.4372,45.2529,45.3319,66968.0
2019-05-23 11:30:00,51.65,51.69,51.36,51.42,42902.0,45.3231,45.3582,45.0686,45.1213,42902.0
2019-05-23 12:00:00,51.43,51.57,51.39,51.45,40628.0,45.1301,45.2529,45.095,45.1476,40628.0
2019-05-23 12:30:00,51.48,51.48,51.25,51.3,44449.0,45.1739,45.1739,44.9721,45.016,44449.0
2019-05-23 13:00:00,51.29,51.62,51.26,51.5,170193.0,45.0072,45.2968,44.9809,45.1915,170193.0
2019-05-23 13:30:00,51.49,51.52,51.36,51.45,69372.0,45.1827,45.209,45.0686,45.1476,69372.0
2019-05-23 14:00:00,51.45,51.51,51.11,51.21,141146.0,45.1476,45.2003,44.8493,44.937,141146.0
2019-05-23 14:30:00,51.21,51.27,51.13,51.2,101065.0,44.937,44.9897,44.8668,44.9282,101065.0
2019-05-23 15:00:00,51.2,51.5,51.14,51.48,109335.0,44.9282,45.1915,44.8756,45.1739,109335.0
2019-05-23 15:30:00,51.46,51.52,51.28,51.39,431869.0,45.1564,45.209,44.9984,45.095,431869.0
2019-05-24 09:30:00,52.0,52.35,51.65,51.93,180337.0,45.6302,45.9374,45.3231,45.5688,180337.0
2019-05-24 10:00:00,51.96,52.01,51.82,51.87,53080.0,45.5951,45.639,45.4723,45.5162,53080.0
2019-05-24 10:30:00,51.88,51.94,51.65,51.69,60026.0,45.5249,45.5776,45.3231,45.3582,60026.0
2019-05-24 11:00:00,51.69,51.75,51.49,51.54,86163.0,45.3582,45.4109,45.1827,45.2266,86163.0
2019-05-24 11:30:00,51.55,51.57,51.36,51.44,46997.0,45.2354,45.2529,45.0686,45.1388,46997.0
2019-05-24 12:00:00,51.45,51.49,51.34,51.46,48251.0,45.1476,45.1827,45.0511,45.1564,48251.0
2019-05-24 12:30:00,51.46,51.55,51.4,51.55,51885.0,45.1564,45.2354,45.1037,45.2354,51885.0
2019-05-24 13:00:00,51.56,51.62,51.42,51.43,50862.0,45.2441,45.2968,45.1213,45.1301,50862.0
2019-05-24 13:30:00,51.44,51.49,51.36,51.4,46250.0,45.1388,45.1827,45.0686,45.1037,46250.0
2019-05-24 14:00:00,51.39,51.42,51.31,51.39,80047.0,45.095,45.1213,45.0248,45.095,80047.0
2019-05-24 14:30:00,51.39,51.43,51.33,51.38,63218.0,45.095,45.1301,45.0423,45.0862,63218.0
2019-05-24 15:00:00,51.36,51.45,51.33,51.33,91855.0,45.0686,45.1476,45.0423,45.0423,91855.0
2019-05-24 15:30:00,51.33,51.37,51.12,51.16,372356.0,45.0423,45.0774,44.858,44.8931,372356.0
2019-05-28 09:30:00,51.16,51.47,51.0,51.18,139225.0,44.8931,45.1652,44.7527,44.9107,139225.0
2019-05-28 10:00:00,51.15,51.15,50.99,51.05,109241.0,44.8844,44.8844,44.744,44.7966,109241.0
2019-05-28 10:30:00,51.05,51.06,50.66,50.85,138321.0,44.7966,44.8054,44.4544,44.6211,138321.0
2019-05-28 11:00:00,50.85,51.08,50.8,50.8,100890.0,44.6211,44.8229,44.5772,44.5772,100890.0
2019-05-28 11:30:00,50.78,51.01,50.71,51.01,103109.0,44.5597,44.7615,44.4983,44.7615,103109.0
2019-05-28 12:00:00,51.0,51.19,50.93,51.03,45016.0,44.7527,44.9195,44.6913,44.7791,45016.0
2019-05-28 12:30:00,51.05,51.11,50.92,50.92,72873.0,44.7966,44.8493,44.6825,44.6825,72873.0
2019-05-28 13:00:00,50.93,51.15,50.93,51.04,52750.0,44.6913,44.8844,44.6913,44.7878,52750.0
2019-05-28 13:30:00,51.05,51.06,50.91,50.96,64434.0,44.7966,44.8054,44.6738,44.7176,64434.0
2019-05-28 14:00:00,50.97,50.97,50.83,50.84,129147.0,44.7264,44.7264,44.6036,44.6123,129147.0
2019-05-28 14:30:00,50.84,50.93,50.83,50.88,81231.0,44.6123,44.6913,44.6036,44.6474,81231.0
2019-05-28 15:00:00,50.87,50.92,50.75,50.83,124288.0,44.6387,44.6825,44.5334,44.6036,124288.0
2019-05-28 15:30:00,50.83,50.99,50.56,50.88,781796.0,44.6036,44.744,44.3666,44.6474,781796.0
2019-05-29 09:30:00,50.44,50.5,50.17,50.3,156307.0,44.2613,44.314,44.0244,44.1385,156307.0
2019-05-29 10:00:00,50.33,50.75,50.22,50.74,141709.0,44.1648,44.5334,44.0683,44.5246,141709.0
2019-05-29 10:30:00,50.75,51.0,50.7,50.73,160104.0,44.5334,44.7527,44.4895,44.5158,160104.0
2019-05-29 11:00:00,50.73,50.83,50.31,50.41,169496.0,44.5158,44.6036,44.1473,44.235,169496.0
2019-05-29 11:30:00,50.4,50.51,50.21,50.27,95777.0,44.2262,44.3228,44.0595,44.1122,95777.0
2019-05-29 12:00:00,50.26,50.56,50.26,50.53,68628.0,44.1034,44.3666,44.1034,44.3403,68628.0
2019-05-29 12:30:00,50.53,50.64,50.5,50.54,66257.0,44.3403,44.4368,44.314,44.3491,66257.0
2019-05-29 13:00:00,50.54,50.7,50.42,50.61,70794.0,44.3491,44.4895,44.2438,44.4105,70794.0
2019-05-29 13:30:00,50.59,50.63,50.52,50.57,73485.0,44.393,44.4281,44.3315,44.3754,73485.0
2019-05-29 14:00:00,50.57,50.65,50.53,50.53,118287.0,44.3754,44.4456,44.3403,44.3403,118287.0
2019-05-29 14:30:00,50.52,50.66,50.48,50.58,204961.0,44.3315,44.4544,44.2964,44.3842,204961.0
2019-05-29 15:00:00,50.58,50.62,50.49,50.6,190783.0,44.3842,44.4193,44.3052,44.4017,190783.0
2019-05-29 15:30:00,50.6,50.8,50.55,50.76,622846.0,44.4017,44.5772,44.3579,44.5421,622846.0
2019-05-30 09:30:00,50.11,50.75,50.11,50.59,171311.0,43.9718,44.5334,43.9718,44.393,171311.0
2019-05-30 10:00:00,50.59,50.69,50.42,50.48,148129.0,44.393,44.4807,44.2438,44.2964,148129.0
2019-05-30 10:30:00,50.5,50.6,50.11,50.28,88875.0,44.314,44.4017,43.9718,44.1209,88875.0
2019-05-30 11:00:00,50.29,50.29,50.01,50.05,76043.0,44.1297,44.1297,43.884,43.9191,76043.0
2019-05-30 11:30:00,50.05,50.09,49.93,50.0,157965.0,43.9191,43.9542,43.8138,43.8752,157965.0
2019-05-30 12:00:00,50.01,50.07,49.71,49.71,138132.0,43.884,43.9367,43.6208,43.6208,138132.0
2019-05-30 12:30:00,49.69,49.95,49.66,49.92,185018.0,43.6032,43.8314,43.5769,43.805,185018.0
2019-05-30 13:00:00,49.92,50.01,49.86,49.88,122924.0,43.805,43.884,43.7524,43.7699,122924.0
2019-05-30 13:30:00,49.89,49.9,49.71,49.74,83407.0,43.7787,43.7875,43.6208,43.6471,83407.0
2019-05-30 14:00:00,49.74,49.81,49.52,49.52,87577.0,43.6471,43.7085,43.454,43.454,87577.0
2019-05-30 14:30:00,49.52,49.53,49.17,49.36,183826.0,43.454,43.4628,43.1469,43.3136,183826.0
2019-05-30 15:00:00,49.36,49.36,49.2,49.28,148897.0,43.3136,43.3136,43.1732,43.2434,148897.0
2019-05-30 15:30:00,49.27,49.45,49.12,49.29,561493.0,43.2347,43.3926,43.103,43.2522,561493.0
2019-05-31 09:30:00,47.73,48.14,47.13,48.09,406897.0,41.8833,42.2431,41.3568,42.1992,406897.0
2019-05-31 10:00:00,48.07,48.35,48.0,48.27,160727.0,42.1817,42.4274,42.1202,42.3572,160727.0
2019-05-31 10:30:00,48.27,48.54,48.22,48.4,204852.0,42.3572,42.5941,42.3133,42.4712,204852.0
2019-05-31 11:00:00,48.41,48.47,48.17,48.47,143037.0,42.48,42.5327,42.2694,42.5327,143037.0
2019-05-31 11:30:00,48.48,48.48,48.19,48.34,100145.0,42.5414,42.5414,42.287,42.4186,100145.0
2019-05-31 12:00:00,48.34,48.46,48.21,48.24,287052.0,42.4186,42.5239,42.3045,42.3308,287052.0
2019-05-31 12:30:00,48.25,48.31,48.11,48.13,79753.0,42.3396,42.3923,42.2168,42.2343,79753.0
2019-05-31 13:00:00,48.14,48.18,47.92,47.96,86590.0,42.2431,42.2782,42.05,42.0851,86590.0
2019-05-31 13:30:00,47.97,48.11,47.96,48.1,100080.0,42.0939,42.2168,42.0851,42.208,100080.0
2019-05-31 14:00:00,48.11,48.13,47.92,47.95,112723.0,42.2168,42.2343,42.05,42.0764,112723.0
2019-05-31 14:30:00,47.96,48.15,47.89,48.12,152213.0,42.0851,42.2519,42.0237,42.2255,152213.0
2019-05-31 15:00:00,48.11,48.12,47.91,47.95,144019.0,42.2168,42.2255,42.0413,42.0764,144019.0
2019-05-31 15:30:00,47.95,48.16,47.93,47.99,427152.0,42.0764,42.2606,42.0588,42.1115,427152.0
2019-06-03 09:30:00,48.0,48.94,47.98,48.9,162141.0,42.1202,42.9451,42.1027,42.91,162141.0
2019-06-03 10:00:00,48.89,49.17,48.79,49.09,193985.0,42.9012,43.1469,42.8135,43.0767,193985.0
2019-06-03 10:30:00,49.11,49.39,49.07,49.36,103378.0,43.0943,43.34,43.0592,43.3136,103378.0
2019-06-03 11:00:00,49.37,49.4,48.92,49.0,112324.0,43.3224,43.3487,42.9275,42.9977,112324.0
2019-06-03 11:30:00,49.01,49.18,48.98,49.08,120348.0,43.0065,43.1557,42.9802,43.0679,120348.0
2019-06-03 12:00:00,49.09,49.18,48.96,48.98,104516.0,43.0767,43.1557,42.9626,42.9802,104516.0
2019-06-03 12:30:00,48.98,49.17,48.94,49.04,130926.0,42.9802,43.1469,42.9451,43.0328,130926.0
2019-06-03 13:00:00,49.05,49.52,48.93,49.38,126281.0,43.0416,43.454,42.9363,43.3312,126281.0
2019-06-03 13:30:00,49.38,49.67,49.21,49.61,84858.0,43.3312,43.5857,43.182,43.533,84858.0
2019-06-03 14:00:00,49.63,49.81,49.57,49.76,122730.0,43.5506,43.7085,43.4979,43.6646,122730.0
2019-06-03 14:30:00,49.79,49.82,49.49,49.55,140231.0,43.691,43.7173,43.4277,43.4804,140231.0
2019-06-03 15:00:00,49.55,49.75,49.4,49.55,184669.0,43.4804,43.6559,43.3487,43.4804,184669.0
2019-06-03 15:30:00,49.56,49.79,49.37,49.74,570107.0,43.4891,43.691,43.3224,43.6471,570107.0
2019-06-04 09:30:00,50.25,50.43,49.9,50.08,198968.0,44.0946,44.2526,43.7875,43.9454,198968.0
2019-06-04 10:00:00,50.07,50.13,49.62,49.96,349035.0,43.9367,43.9893,43.5418,43.8401,349035.0
2019-06-04 10:30:00,49.97,50.06,49.59,50.05,144585.0,43.8489,43.9279,43.5155,43.9191,144585.0
2019-06-04 11:00:00,50.02,50.24,49.97,50.16,206375.0,43.8928,44.0858,43.8489,44.0156,206375.0
2019-06-04 11:30:00,50.15,50.26,49.97,50.06,172136.0,44.0069,44.1034,43.8489,43.9279,172136.0
2019-06-04 12:00:00,50.06,50.06,49.84,49.84,93537.0,43.9279,43.9279,43.7348,43.7348,93537.0
2019-06-04 12:30:00,49.85,49.97,49.76,49.86,82714.0,43.7436,43.8489,43.6646,43.7524,82714.0
2019-06-04 13:00:00,49.85,49.88,49.68,49.8,79960.0,43.7436,43.7699,43.5944,43.6997,79960.0
2019-06-04 13:30:00,49.81,49.85,49.58,49.74,87727.0,43.7085,43.7436,43.5067,43.6471,87727.0
2019-06-04 14:00:00,49.74,49.77,49.62,49.73,128874.0,43.6471,43.6734,43.5418,43.6383,128874.0
2019-06-04 14:30:00,49.73,49.79,49.63,49.67,130953.0,43.6383,43.691,43.5506,43.5857,130953.0
2019-06-04 15:00:00,49.68,50.02,49.68,50.01,150211.0,43.5944,43.8928,43.5944,43.884,150211.0
2019-06-04 15:30:00,50.02,50.15,49.86,50.12,520537.0,43.8928,44.0069,43.7524,43.9805,520537.0
2019-06-05 09:30:00,50.3,50.38,49.56,50.15,223767.0,44.1385,44.2087,43.4891,44.0069,223767.0
2019-06-05 10:00:00,50.13,50.18,49.94,50.09,149537.0,43.9893,44.0332,43.8226,43.9542,149537.0
2019-06-05 10:30:00,50.07,50.07,49.78,49.95,152577.0,43.9367,43.9367,43.6822,43.8314,152577.0
2019-06-05 11:00:00,49.95,50.28,49.92,50.12,188089.0,43.8314,44.1209,43.805,43.9805,188089.0
2019-06-05 11:30:00,50.12,50.2,50.0,50.12,79966.0,43.9805,44.0507,43.8752,43.9805,79966.0
2019-06-05 12:00:00,50.14,50.29,50.08,50.29,69185.0,43.9981,44.1297,43.9454,44.1297,69185.0
2019-06-05 12:30:00,50.27,50.3,50.07,50.08,85451.0,44.1122,44.1385,43.9367,43.9454,85451.0
2019-06-05 13:00:00,50.1,50.32,50.07,50.26,79957.0,43.963,44.156,43.9367,44.1034,79957.0
2019-06-05 13:30:00,50.29,50.4,50.22,50.22,63196.0,44.1297,44.2262,44.0683,44.0683,63196.0
2019-06-05 14:00:00,50.22,50.26,50.15,50.15,73515.0,44.0683,44.1034,44.0069,44.0069,73515.0
2019-06-05 14:30:00,50.16,50.26,50.12,50.13,56073.0,44.0156,44.1034,43.9805,43.9893,56073.0
2019-06-05 15:00:00,50.12,50.27,50.11,50.2,85180.0,43.9805,44.1122,43.9718,44.0507,85180.0
2019-06-05 15:30:00,50.2,50.6,50.16,50.58,328182.0,44.0507,44.4017,44.0156,44.3842,328182.0
2019-06-06 09:30:00,50.7,50.97,50.52,50.77,104987.0,44.4895,44.7264,44.3315,44.5509,104987.0
2019-06-06 10:00:00,50.79,50.83,50.1,50.12,218906.0,44.5685,44.6036,43.963,43.9805,218906.0
2019-06-06 10:30:00,50.14,50.71,50.03,50.47,70841.0,43.9981,44.4983,43.9016,44.2877,70841.0
2019-06-06 11:00:00,50.46,50.58,50.25,50.29,87721.0,44.2789,44.3842,44.0946,44.1297,87721.0
2019-06-06 11:30:00,50.28,50.37,50.08,50.13,56090.0,44.1209,44.1999,43.9454,43.9893,56090.0
2019-06-06 12:00:00,50.14,50.31,50.09,50.22,34963.0,43.9981,44.1473,43.9542,44.0683,34963.0
2019-06-06 12:30:00,50.23,50.35,50.13,50.33,41275.0,44.0771,44.1824,43.9893,44.1648,41275.0
2019-06-06 13:00:00,50.35,50.4,50.2,50.21,43416.0,44.1824,44.2262,44.0507,44.0595,43416.0
2019-06-06 13:30:00,50.21,50.29,50.2,50.2,41692.0,44.0595,44.1297,44.0507,44.0507,41692.0
2019-06-06 14:00:00,50.2,50.46,50.19,50.45,48228.0,44.0507,44.2789,44.042,44.2701,48228.0
2019-06-06 14:30:00,50.44,50.67,50.37,50.46,157310.0,44.2613,44.4632,44.1999,44.2789,157310.0
2019-06-06 15:00:00,50.46,50.71,50.41,50.67,155105.0,44.2789,44.4983,44.235,44.4632,155105.0
2019-06-06 15:30:00,50.66,50.69,50.28,50.4,709614.0,44.4544,44.4807,44.1209,44.2262,709614.0
2019-06-07 09:30:00,50.46,50.56,49.85,49.96,106817.0,44.2789,44.3666,43.7436,43.8401,106817.0
2019-06-07 10:00:00,49.95,50.35,49.93,50.29,129801.0,43.8314,44.1824,43.8138,44.1297,129801.0
2019-06-07 10:30:00,50.29,50.61,50.26,50.59,124472.0,44.1297,44.4105,44.1034,44.393,124472.0
2019-06-07 11:00:00,50.58,50.65,50.38,50.43,91464.0,44.3842,44.4456,44.2087,44.2526,91464.0
2019-06-07 11:30:00,50.41,50.56,50.41,50.48,56980.0,44.235,44.3666,44.235,44.2964,56980.0
2019-06-07 12:00:00,50.48,50.7,50.46,50.7,55162.0,44.2964,44.4895,44.2789,44.4895,55162.0
2019-06-07 12:30:00,50.69,50.74,50.6,50.73,47123.0,44.4807,44.5246,44.4017,44.5158,47123.0
2019-06-07 13:00:00,50.73,50.79,50.61,50.68,76559.0,44.5158,44.5685,44.4105,44.4719,76559.0
2019-06-07 13:30:00,50.68,50.83,50.66,50.8,52548.0,44.4719,44.6036,44.4544,44.5772,52548.0
2019-06-07 14:00:00,50.83,50.86,50.73,50.8,78558.0,44.6036,44.6299,44.5158,44.5772,78558.0
2019-06-07 14:30:00,50.81,50.93,50.81,50.93,97683.0,44.586,44.6913,44.586,44.6913,97683.0
2019-06-07 15:00:00,50.92,51.05,50.89,50.98,151731.0,44.6825,44.7966,44.6562,44.7352,151731.0
2019-06-07 15:30:00,50.98,51.01,50.78,50.81,381213.0,44.7352,44.7615,44.5597,44.586,381213.0
2019-06-10 09:30:00,51.11,51.66,51.06,51.39,158355.0,44.8493,45.3319,44.8054,45.095,158355.0
2019-06-10 10:00:00,51.4,51.66,51.27,51.62,114771.0,45.1037,45.3319,44.9897,45.2968,114771.0
2019-06-10 10:30:00,51.61,51.61,51.35,51.42,79952.0,45.288,45.288,45.0599,45.1213,79952.0
2019-06-10 11:00:00,51.43,51.53,51.12,51.14,118098.0,45.1301,45.2178,44.858,44.8756,118098.0
2019-06-10 11:30:00,51.13,51.44,51.13,51.38,120869.0,44.8668,45.1388,44.8668,45.0862,120869.0
2019-06-10 12:00:00,51.38,51.48,51.19,51.21,60995.0,45.0862,45.1739,44.9195,44.937,60995.0
2019-06-10 12:30:00,51.21,51.26,51.1,51.19,90338.0,44.937,44.9809,44.8405,44.9195,90338.0
2019-06-10 13:00:00,51.18,51.22,51.03,51.06,84633.0,44.9107,44.9458,44.7791,44.8054,84633.0
2019-06-10 13:30:00,51.09,51.15,50.84,50.92,100250.0,44.8317,44.8844,44.6123,44.6825,100250.0
2019-06-10 14:00:00,50.91,50.98,50.79,50.95,88821.0,44.6738,44.7352,44.5685,44.7089,88821.0
2019-06-10 14:30:00,50.95,51.14,50.94,51.12,71351.0,44.7089,44.8756,44.7001,44.858,71351.0
2019-06-10 15:00:00,51.11,51.13,51.0,51.03,98429.0,44.8493,44.8668,44.7527,44.7791,98429.0
2019-06-10 15:30:00,51.02,51.15,50.92,50.96,608682.0,44.7703,44.8844,44.6825,44.7176,608682.0
2019-06-11 09:30:00,52.12,52.29,51.6,51.66,126948.0,45.7356,45.8847,45.2792,45.3319,126948.0
2019-06-11 10:00:00,51.7,51.91,51.46,51.89,64016.0,45.367,45.5513,45.1564,45.5337,64016.0
2019-06-11 10:30:00,51.89,51.95,51.74,51.9,69477.0,45.5337,45.5864,45.4021,45.5425,69477.0
2019-06-11 11:00:00,51.9,52.16,51.89,52.11,104526.0,45.5425,45.7707,45.5337,45.7268,104526.0
2019-06-11 11:30:00,52.12,52.17,51.82,51.87,148926.0,45.7356,45.7794,45.4723,45.5162,148926.0
2019-06-11 12:00:00,51.87,51.9,51.75,51.86,102921.0,45.5162,45.5425,45.4109,45.5074,102921.0
2019-06-11 12:30:00,51.85,51.9,51.68,51.72,62280.0,45.4986,45.5425,45.3494,45.3845,62280.0
2019-06-11 13:00:00,51.71,51.81,51.7,51.79,68416.0,45.3758,45.4635,45.367,45.446,68416.0
2019-06-11 13:30:00,51.78,51.9,51.74,51.9,73235.0,45.4372,45.5425,45.4021,45.5425,73235.0
2019-06-11 14:00:00,51.9,52.01,51.89,51.93,77416.0,45.5425,45.639,45.5337,45.5688,77416.0
2019-06-11 14:30:00,51.93,51.95,51.76,51.91,93228.0,45.5688,45.5864,45.4196,45.5513,93228.0
2019-06-11 15:00:00,51.91,51.91,51.82,51.85,141113.0,45.5513,45.5513,45.4723,45.4986,141113.0
2019-06-11 15:30:00,51.84,51.86,51.61,51.74,343625.0,45.4898,45.5074,45.288,45.4021,343625.0
2019-06-12 09:30:00,51.6,51.82,51.34,51.77,120489.0,45.2792,45.4723,45.0511,45.4284,120489.0
2019-06-12 10:00:00,51.76,51.82,51.52,51.64,67445.0,45.4196,45.4723,45.209,45.3143,67445.0
2019-06-12 10:30:00,51.67,51.78,51.55,51.58,47186.0,45.3407,45.4372,45.2354,45.2617,47186.0
2019-06-12 11:00:00,51.58,51.63,51.48,51.58,36718.0,45.2617,45.3056,45.1739,45.2617,36718.0
2019-06-12 11:30:00,51.58,51.62,51.42,51.5,33243.0,45.2617,45.2968,45.1213,45.1915,33243.0
2019-06-12 12:00:00,51.53,51.64,51.45,51.59,38049.0,45.2178,45.3143,45.1476,45.2705,38049.0
2019-06-12 12:30:00,51.6,51.6,51.42,51.42,37126.0,45.2792,45.2792,45.1213,45.1213,37126.0
2019-06-12 13:00:00,51.42,51.43,51.21,51.25,71736.0,45.1213,45.1301,44.937,44.9721,71736.0
2019-06-12 13:30:00,51.26,51.31,51.2,51.29,77136.0,44.9809,45.0248,44.9282,45.0072,77136.0
2019-06-12 14:00:00,51.29,51.32,51.12,51.2,63786.0,45.0072,45.0335,44.858,44.9282,63786.0
2019-06-12 14:30:00,51.2,51.27,51.14,51.17,101528.0,44.9282,44.9897,44.8756,44.9019,101528.0
2019-06-12 15:00:00,51.16,51.19,51.09,51.12,79833.0,44.8931,44.9195,44.8317,44.858,79833.0
2019-06-12 15:30:00,51.12,51.15,51.05,51.13,228424.0,44.858,44.8844,44.7966,44.8668,228424.0
2019-06-13 09:30:00,51.41,52.1,51.35,51.87,89228.0,45.1125,45.718,45.0599,45.5162,89228.0
2019-06-13 10:00:00,51.87,51.92,51.56,51.83,65502.0,45.5162,45.56,45.2441,45.4811,65502.0
2019-06-13 10:30:00,51.83,51.89,51.63,51.75,51714.0,45.4811,45.5337,45.3056,45.4109,51714.0
2019-06-13 11:00:00,51.73,52.04,51.73,52.03,80033.0,45.3933,45.6654,45.3933,45.6566,80033.0
2019-06-13 11:30:00,52.02,52.12,51.95,51.98,103166.0,45.6478,45.7356,45.5864,45.6127,103166.0
2019-06-13 12:00:00,51.97,52.13,51.94,52.09,50400.0,45.6039,45.7443,45.5776,45.7092,50400.0
2019-06-13 12:30:00,52.09,52.43,52.03,52.43,94695.0,45.7092,46.0076,45.6566,46.0076,94695.0
2019-06-13 13:00:00,52.43,52.44,52.27,52.31,59468.0,46.0076,46.0164,45.8672,45.9023,59468.0
2019-06-13 13:30:00,52.32,52.33,52.15,52.16,45121.0,45.9111,45.9198,45.7619,45.7707,45121.0
2019-06-13 14:00:00,52.16,52.29,52.14,52.29,63370.0,45.7707,45.8847,45.7531,45.8847,63370.0
2019-06-13 14:30:00,52.28,52.29,52.15,52.2,68616.0,45.876,45.8847,45.7619,45.8058,68616.0
2019-06-13 15:00:00,52.2,52.2,51.93,52.02,184733.0,45.8058,45.8058,45.5688,45.6478,184733.0
2019-06-13 15:30:00,52.02,52.16,51.95,52.16,298264.0,45.6478,45.7707,45.5864,45.7707,298264.0
2019-06-14 09:30:00,51.91,52.04,51.61,51.73,84898.0,45.5513,45.6654,45.288,45.3933,84898.0
2019-06-14 10:00:00,51.69,51.85,51.59,51.83,39007.0,45.3582,45.4986,45.2705,45.4811,39007.0
2019-06-14 10:30:00,51.82,52.15,51.74,52.15,59311.0,45.4723,45.7619,45.4021,45.7619,59311.0
2019-06-14 11:00:00,52.12,52.15,51.69,51.73,93233.0,45.7356,45.7619,45.3582,45.3933,93233.0
2019-06-14 11:30:00,51.76,51.88,51.66,51.77,32304.0,45.4196,45.5249,45.3319,45.4284,32304.0
2019-06-14 12:00:00,51.76,51.8,51.66,51.68,37771.0,45.4196,45.4547,45.3319,45.3494,37771.0
2019-06-14 12:30:00,51.68,51.72,51.59,51.68,75523.0,45.3494,45.3845,45.2705,45.3494,75523.0
2019-06-14 13:00:00,51.67,51.79,51.67,51.71,94236.0,45.3407,45.446,45.3407,45.3758,94236.0
2019-06-14 13:30:00,51.7,51.77,51.54,51.61,80917.0,45.367,45.4284,45.2266,45.288,80917.0
2019-06-14 14:00:00,51.6,51.71,51.6,51.66,28535.0,45.2792,45.3758,45.2792,45.3319,28535.0
2019-06-14 14:30:00,51.68,51.71,51.59,51.61,40067.0,45.3494,45.3758,45.2705,45.288,40067.0
2019-06-14 15:00:00,51.62,51.84,51.61,51.79,65478.0,45.2968,45.4898,45.288,45.446,65478.0
2019-06-14 15:30:00,51.78,51.91,51.71,51.71,241565.0,45.4372,45.5513,45.3758,45.3758,241565.0
2019-06-17 09:30:00,51.0,51.56,50.3,50.8,246302.0,44.7527,45.2441,44.1385,44.5772,246302.0
2019-06-17 10:00:00,50.81,51.22,50.8,51.22,190181.0,44.586,44.9458,44.5772,44.9458,190181.0
2019-06-17 10:30:00,51.23,51.55,51.18,51.38,110995.0,44.9546,45.2354,44.9107,45.0862,110995.0
2019-06-17 11:00:00,51.35,51.44,51.14,51.3,110784.0,45.0599,45.1388,44.8756,45.016,110784.0
2019-06-17 11:30:00,51.29,51.39,51.15,51.3,70190.0,45.0072,45.095,44.8844,45.016,70190.0
2019-06-17 12:00:00,51.29,51.33,51.09,51.14,63219.0,45.0072,45.0423,44.8317,44.8756,63219.0
2019-06-17 12:30:00,51.14,51.24,50.91,51.01,64616.0,44.8756,44.9633,44.6738,44.7615,64616.0
2019-06-17 13:00:00,50.98,51.12,50.96,51.05,90134.0,44.7352,44.858,44.7176,44.7966,90134.0
2019-06-17 13:30:00,51.06,51.1,50.95,51.02,65296.0,44.8054,44.8405,44.7089,44.7703,65296.0
2019-06-17 14:00:00,51.03,51.1,50.96,50.97,71827.0,44.7791,44.8405,44.7176,44.7264,71827.0
2019-06-17 14:30:00,50.97,51.22,50.97,51.14,90037.0,44.7264,44.9458,44.7264,44.8756,90037.0
2019-06-17 15:00:00,51.14,51.21,51.04,51.15,154642.0,44.8756,44.937,44.7878,44.8844,154642.0
2019-06-17 15:30:00,51.15,51.15,50.73,50.76,278582.0,44.8844,44.8844,44.5158,44.5421,278582.0
2019-06-18 09:30:00,51.3,52.98,51.3,52.81,213908.0,45.016,46.4902,45.016,46.341,213908.0
2019-06-18 10:00:00,52.8,53.15,52.75,53.0,174997.0,46.3323,46.6394,46.2884,46.5078,174997.0
2019-06-18 10:30:00,53.02,53.18,52.83,52.84,160770.0,46.5253,46.6657,46.3586,46.3674,160770.0
2019-06-18 11:00:00,52.85,53.05,52.8,52.89,133358.0,46.3761,46.5516,46.3323,46.4112,133358.0
2019-06-18 11:30:00,52.89,52.89,52.53,52.57,79444.0,46.4112,46.4112,46.0953,46.1304,79444.0
2019-06-18 12:00:00,52.58,52.75,52.54,52.66,48444.0,46.1392,46.2884,46.1041,46.2094,48444.0
2019-06-18 12:30:00,52.67,52.76,52.58,52.66,49096.0,46.2182,46.2972,46.1392,46.2094,49096.0
2019-06-18 13:00:00,52.66,52.83,52.62,52.73,83408.0,46.2094,46.3586,46.1743,46.2708,83408.0
2019-06-18 13:30:00,52.74,52.89,52.69,52.88,109277.0,46.2796,46.4112,46.2357,46.4025,109277.0
2019-06-18 14:00:00,52.89,52.95,52.71,52.89,68763.0,46.4112,46.4639,46.2533,46.4112,68763.0
2019-06-18 14:30:00,52.86,53.16,52.86,53.16,215289.0,46.3849,46.6482,46.3849,46.6482,215289.0
2019-06-18 15:00:00,53.15,53.17,53.06,53.1,201848.0,46.6394,46.6569,46.5604,46.5955,201848.0
2019-06-18 15:30:00,53.09,53.1,52.52,52.64,484740.0,46.5867,46.5955,46.0866,46.1919,484740.0
2019-06-19 09:30:00,53.74,54.47,53.53,53.89,495876.0,47.1571,47.7977,46.9728,47.2887,495876.0
2019-06-19 10:00:00,53.9,54.05,53.67,53.9,251361.0,47.2975,47.4291,47.0957,47.2975,251361.0
2019-06-19 10:30:00,53.9,54.36,53.83,54.22,307825.0,47.2975,47.7012,47.2361,47.5783,307825.0
2019-06-19 11:00:00,54.22,54.46,54.18,54.29,229297.0,47.5783,47.7889,47.5432,47.6397,229297.0
2019-06-19 11:30:00,54.28,54.37,54.1,54.35,172943.0,47.631,47.7099,47.473,47.6924,172943.0
2019-06-19 12:00:00,54.34,54.42,54.19,54.22,192746.0,47.6836,47.7538,47.552,47.5783,192746.0
2019-06-19 12:30:00,54.23,54.3,54.15,54.27,110905.0,47.5871,47.6485,47.5169,47.6222,110905.0
2019-06-19 13:00:00,54.26,54.35,54.2,54.25,140084.0,47.6134,47.6924,47.5608,47.6046,140084.0
2019-06-19 13:30:00,54.25,54.54,54.19,54.54,225539.0,47.6046,47.8591,47.552,47.8591,225539.0
2019-06-19 14:00:00,54.55,54.68,54.29,54.3,263856.0,47.8679,47.982,47.6397,47.6485,263856.0
2019-06-19 14:30:00,54.32,54.68,54.26,54.65,205547.0,47.6661,47.982,47.6134,47.9556,205547.0
2019-06-19 15:00:00,54.65,54.79,54.58,54.66,265022.0,47.9556,48.0785,47.8942,47.9644,265022.0
2019-06-19 15:30:00,54.66,54.69,54.22,54.27,788105.0,47.9644,47.9907,47.5783,47.6222,788105.0
2019-06-20 09:30:00,54.99,55.41,54.4,54.4,289123.0,48.254,48.6225,47.7363,47.7363,289123.0
2019-06-20 10:00:00,54.39,54.42,53.91,53.92,177461.0,47.7275,47.7538,47.3063,47.3151,177461.0
2019-06-20 10:30:00,53.93,54.17,53.63,53.64,82415.0,47.3238,47.5344,47.0606,47.0694,82415.0
2019-06-20 11:00:00,53.65,53.73,53.54,53.58,94089.0,47.0781,47.1483,46.9816,47.0167,94089.0
2019-06-20 11:30:00,53.59,53.78,53.54,53.61,91543.0,47.0255,47.1922,46.9816,47.043,91543.0
2019-06-20 12:00:00,53.61,53.69,53.42,53.58,103970.0,47.043,47.1132,46.8763,47.0167,103970.0
2019-06-20 12:30:00,53.59,53.71,53.52,53.68,69888.0,47.0255,47.1308,46.9641,47.1045,69888.0
2019-06-20 13:00:00,53.68,53.72,53.6,53.67,58491.0,47.1045,47.1396,47.0343,47.0957,58491.0
2019-06-20 13:30:00,53.68,53.76,53.58,53.62,113877.0,47.1045,47.1747,47.0167,47.0518,113877.0
2019-06-20 14:00:00,53.61,53.71,53.48,53.66,240908.0,47.043,47.1308,46.929,47.0869,240908.0
2019-06-20 14:30:00,53.66,53.88,53.65,53.76,137394.0,47.0869,47.28,47.0781,47.1747,137394.0
2019-06-20 15:00:00,53.76,53.8,53.63,53.66,151001.0,47.1747,47.2098,47.0606,47.0869,151001.0
2019-06-20 15:30:00,53.66,53.96,53.65,53.8,415809.0,47.0869,47.3502,47.0781,47.2098,415809.0
2019-06-21 09:30:00,53.98,54.38,53.67,53.72,466915.0,47.3677,47.7187,47.0957,47.1396,466915.0
2019-06-21 10:00:00,53.72,54.08,53.67,53.95,122262.0,47.1396,47.4555,47.0957,47.3414,122262.0
2019-06-21 10:30:00,53.94,54.14,53.8,54.14,107752.0,47.3326,47.5081,47.2098,47.5081,107752.0
2019-06-21 11:00:00,54.13,54.17,53.96,54.0,71553.0,47.4993,47.5344,47.3502,47.3853,71553.0
2019-06-21 11:30:00,53.99,54.1,53.87,53.88,75302.0,47.3765,47.473,47.2712,47.28,75302.0
2019-06-21 12:00:00,53.89,53.96,53.76,53.77,66117.0,47.2887,47.3502,47.1747,47.1834,66117.0
2019-06-21 12:30:00,53.78,54.01,53.75,53.93,78350.0,47.1922,47.394,47.1659,47.3238,78350.0
2019-06-21 13:00:00,53.93,53.94,53.82,53.9,48973.0,47.3238,47.3326,47.2273,47.2975,48973.0
2019-06-21 13:30:00,53.91,53.94,53.85,53.93,35481.0,47.3063,47.3326,47.2536,47.3238,35481.0
2019-06-21 14:00:00,53.94,53.96,53.8,53.83,92340.0,47.3326,47.3502,47.2098,47.2361,92340.0
2019-06-21 14:30:00,53.84,53.93,53.77,53.88,137658.0,47.2449,47.3238,47.1834,47.28,137658.0
2019-06-21 15:00:00,53.88,53.99,53.77,53.97,154130.0,47.28,47.3765,47.1834,47.3589,154130.0
2019-06-21 15:30:00,53.97,54.18,53.87,53.93,360592.0,47.3589,47.5432,47.2712,47.3238,360592.0
2019-06-24 09:30:00,53.78,54.22,53.14,53.46,72385.0,47.1922,47.5783,46.6306,46.9114,72385.0
2019-06-24 10:00:00,53.49,53.73,53.38,53.61,43539.0,46.9377,47.1483,46.8412,47.043,43539.0
2019-06-24 10:30:00,53.59,53.62,53.35,53.44,39891.0,47.0255,47.0518,46.8149,46.8939,39891.0
2019-06-24 11:00:00,53.43,53.46,53.22,53.34,39958.0,46.8851,46.9114,46.7008,46.8061,39958.0
2019-06-24 11:30:00,53.35,53.53,53.35,53.4,39154.0,46.8149,46.9728,46.8149,46.8588,39154.0
2019-06-24 12:00:00,53.42,53.53,53.38,53.45,30247.0,46.8763,46.9728,46.8412,46.9026,30247.0
2019-06-24 12:30:00,53.44,53.66,53.41,53.57,38364.0,46.8939,47.0869,46.8675,47.0079,38364.0
2019-06-24 13:00:00,53.56,53.6,53.49,53.49,40940.0,46.9992,47.0343,46.9377,46.9377,40940.0
2019-06-24 13:30:00,53.48,53.59,53.44,53.52,39788.0,46.929,47.0255,46.8939,46.9641,39788.0
2019-06-24 14:00:00,53.53,53.63,53.53,53.6,34739.0,46.9728,47.0606,46.9728,47.0343,34739.0
2019-06-24 14:30:00,53.59,53.7,53.59,53.66,49166.0,47.0255,47.122,47.0255,47.0869,49166.0
2019-06-24 15:00:00,53.66,53.72,53.63,53.65,72069.0,47.0869,47.1396,47.0606,47.0781,72069.0
2019-06-24 15:30:00,53.65,53.78,53.64,53.73,251132.0,47.0781,47.1922,47.0694,47.1483,251132.0
2019-06-25 09:30:00,54.03,54.23,53.79,53.91,94808.0,47.4116,47.5871,47.201,47.3063,94808.0
2019-06-25 10:00:00,53.9,54.21,53.87,54.05,85605.0,47.2975,47.5695,47.2712,47.4291,85605.0
2019-06-25 10:30:00,54.06,54.24,53.98,54.24,104402.0,47.4379,47.5959,47.3677,47.5959,104402.0
2019-06-25 11:00:00,54.23,54.35,54.12,54.22,87406.0,47.5871,47.6924,47.4906,47.5783,87406.0
2019-06-25 11:30:00,54.22,54.31,54.1,54.24,51671.0,47.5783,47.6573,47.473,47.5959,51671.0
2019-06-25 12:00:00,54.25,54.33,54.21,54.28,59599.0,47.6046,47.6748,47.5695,47.631,59599.0
2019-06-25 12:30:00,54.28,54.31,54.12,54.14,49054.0,47.631,47.6573,47.4906,47.5081,49054.0
2019-06-25 13:00:00,54.14,54.18,54.01,54.17,61681.0,47.5081,47.5432,47.394,47.5344,61681.0
2019-06-25 13:30:00,54.16,54.17,53.91,53.98,93268.0,47.5257,47.5344,47.3063,47.3677,93268.0
2019-06-25 14:00:00,53.98,55.21,53.98,55.03,345213.0,47.3677,48.447,47.3677,48.2891,345213.0
2019-06-25 14:30:00,55.0,55.08,54.71,54.76,134365.0,48.2628,48.333,48.0083,48.0522,134365.0
2019-06-25 15:00:00,54.76,54.77,54.46,54.5,115575.0,48.0522,48.0609,47.7889,47.824,115575.0
2019-06-25 15:30:00,54.5,54.54,54.29,54.31,445158.0,47.824,47.8591,47.6397,47.6573,445158.0
2019-06-26 09:30:00,54.83,55.43,54.76,55.0,116357.0,48.1136,48.6401,48.0522,48.2628,116357.0
2019-06-26 10:00:00,55.0,55.11,54.42,54.51,96472.0,48.2628,48.3593,47.7538,47.8328,96472.0
2019-06-26 10:30:00,54.53,54.58,54.28,54.49,73213.0,47.8503,47.8942,47.631,47.8152,73213.0
2019-06-26 11:00:00,54.47,54.93,54.46,54.84,80310.0,47.7977,48.2013,47.7889,48.1224,80310.0
2019-06-26 11:30:00,54.84,54.89,54.73,54.78,80804.0,48.1224,48.1662,48.0258,48.0697,80804.0
2019-06-26 12:00:00,54.78,54.85,54.65,54.82,86022.0,48.0697,48.1311,47.9556,48.1048,86022.0
2019-06-26 12:30:00,54.82,54.83,54.58,54.65,105595.0,48.1048,48.1136,47.8942,47.9556,105595.0
2019-06-26 13:00:00,54.65,54.68,54.52,54.58,55134.0,47.9556,47.982,47.8416,47.8942,55134.0
2019-06-26 13:30:00,54.61,54.88,54.58,54.84,60891.0,47.9205,48.1575,47.8942,48.1224,60891.0
2019-06-26 14:00:00,54.84,55.06,54.84,55.02,60829.0,48.1224,48.3154,48.1224,48.2803,60829.0
2019-06-26 14:30:00,55.0,55.0,54.88,54.98,63142.0,48.2628,48.2628,48.1575,48.2452,63142.0
2019-06-26 15:00:00,54.98,55.1,54.89,55.09,106326.0,48.2452,48.3505,48.1662,48.3417,106326.0
2019-06-26 15:30:00,55.07,55.23,55.04,55.11,407975.0,48.3242,48.4646,48.2979,48.3593,407975.0
2019-06-27 09:30:00,54.99,55.11,54.4,54.4,83198.0,48.6077,48.7138,48.0862,48.0862,83198.0
2019-06-27 10:00:00,54.41,54.77,54.36,54.64,44807.0,48.095,48.4132,48.0508,48.2983,44807.0
2019-06-27 10:30:00,54.65,54.67,54.39,54.63,37034.0,48.3072,48.3248,48.0773,48.2895,37034.0
2019-06-27 11:00:00,54.62,54.83,54.41,54.58,71378.0,48.2806,48.4663,48.095,48.2453,71378.0
2019-06-27 11:30:00,54.57,54.81,54.5,54.77,77948.0,48.2364,48.4486,48.1746,48.4132,77948.0
2019-06-27 12:00:00,54.77,54.85,54.65,54.83,38989.0,48.4132,48.4839,48.3072,48.4663,38989.0
2019-06-27 12:30:00,54.84,54.88,54.71,54.85,45040.0,48.4751,48.5105,48.3602,48.4839,45040.0
2019-06-27 13:00:00,54.81,54.86,54.74,54.78,34853.0,48.4486,48.4928,48.3867,48.4221,34853.0
2019-06-27 13:30:00,54.76,54.84,54.66,54.66,45271.0,48.4044,48.4751,48.316,48.316,45271.0
2019-06-27 14:00:00,54.67,54.77,54.62,54.72,50601.0,48.3248,48.4132,48.2806,48.369,50601.0
2019-06-27 14:30:00,54.73,54.76,54.57,54.61,57958.0,48.3779,48.4044,48.2364,48.2718,57958.0
2019-06-27 15:00:00,54.62,54.69,54.59,54.68,100004.0,48.2806,48.3425,48.2541,48.3337,100004.0
2019-06-27 15:30:00,54.68,54.74,54.58,54.59,225840.0,48.3337,48.3867,48.2453,48.2541,225840.0
2019-06-28 09:30:00,54.9,55.05,54.41,54.6,67791.0,48.5281,48.6607,48.095,48.263,67791.0
2019-06-28 10:00:00,54.57,54.63,54.47,54.55,48446.0,48.2364,48.2895,48.148,48.2188,48446.0
2019-06-28 10:30:00,54.56,54.74,54.5,54.71,32246.0,48.2276,48.3867,48.1746,48.3602,32246.0
2019-06-28 11:00:00,54.7,54.93,54.67,54.89,49714.0,48.3514,48.5547,48.3248,48.5193,49714.0
2019-06-28 11:30:00,54.9,55.05,54.86,54.98,53871.0,48.5281,48.6607,48.4928,48.5989,53871.0
2019-06-28 12:00:00,54.98,55.07,54.9,55.02,82575.0,48.5989,48.6784,48.5281,48.6342,82575.0
2019-06-28 12:30:00,55.0,55.07,54.91,54.95,57598.0,48.6165,48.6784,48.537,48.5723,57598.0
2019-06-28 13:00:00,54.94,55.02,54.92,54.98,34230.0,48.5635,48.6342,48.5458,48.5989,34230.0
2019-06-28 13:30:00,54.99,55.06,54.89,54.95,65504.0,48.6077,48.6696,48.5193,48.5723,65504.0
2019-06-28 14:00:00,54.97,54.97,54.86,54.93,48476.0,48.59,48.59,48.4928,48.5547,48476.0
2019-06-28 14:30:00,54.92,55.0,54.88,54.88,50576.0,48.5458,48.6165,48.5105,48.5105,50576.0
2019-06-28 15:00:00,54.88,54.9,54.77,54.88,90249.0,48.5105,48.5281,48.4132,48.5105,90249.0
2019-06-28 15:30:00,54.88,55.15,54.84,55.09,293056.0,48.5105,48.7491,48.4751,48.6961,293056.0
2019-07-01 09:30:00,55.59,55.83,55.42,55.59,137027.0,49.1381,49.3502,48.9878,49.1381,137027.0
2019-07-01 10:00:00,55.59,55.69,55.45,55.52,71391.0,49.1381,49.2264,49.0143,49.0762,71391.0
2019-07-01 10:30:00,55.53,55.57,55.35,55.44,62450.0,49.085,49.1204,48.9259,49.0055,62450.0
2019-07-01 11:00:00,55.45,55.49,55.27,55.35,55157.0,49.0143,49.0497,48.8552,48.9259,55157.0
2019-07-01 11:30:00,55.37,55.48,55.23,55.45,66065.0,48.9436,49.0408,48.8198,49.0143,66065.0
2019-07-01 12:00:00,55.44,55.51,55.35,55.44,33836.0,49.0055,49.0673,48.9259,49.0055,33836.0
2019-07-01 12:30:00,55.44,55.48,55.39,55.41,40634.0,49.0055,49.0408,48.9613,48.9789,40634.0
2019-07-01 13:00:00,55.42,55.42,55.34,55.41,64183.0,48.9878,48.9878,48.9171,48.9789,64183.0
2019-07-01 13:30:00,55.4,55.41,55.2,55.31,48009.0,48.9701,48.9789,48.7933,48.8906,48009.0
2019-07-01 14:00:00,55.31,55.33,55.18,55.24,47857.0,48.8906,48.9082,48.7756,48.8287,47857.0
2019-07-01 14:30:00,55.25,55.32,55.22,55.26,36466.0,48.8375,48.8994,48.811,48.8464,36466.0
2019-07-01 15:00:00,55.26,55.54,55.25,55.38,84775.0,48.8464,49.0939,48.8375,48.9524,84775.0
2019-07-01 15:30:00,55.39,55.73,55.39,55.68,320068.0,48.9613,49.2618,48.9613,49.2176,320068.0
2019-07-02 09:30:00,55.37,55.4,55.04,55.27,84128.0,48.9436,48.9701,48.6519,48.8552,84128.0
2019-07-02 10:00:00,55.26,55.32,55.09,55.32,77546.0,48.8464,48.8994,48.6961,48.8994,77546.0
2019-07-02 10:30:00,55.32,55.38,55.19,55.27,51874.0,48.8994,48.9524,48.7845,48.8552,51874.0
2019-07-02 11:00:00,55.27,55.34,55.23,55.27,50441.0,48.8552,48.9171,48.8198,48.8552,50441.0
2019-07-02 11:30:00,55.25,55.29,55.13,55.28,67123.0,48.8375,48.8729,48.7314,48.864,67123.0
2019-07-02 12:00:00,55.29,55.37,55.24,55.32,66308.0,48.8729,48.9436,48.8287,48.8994,66308.0
2019-07-02 12:30:00,55.33,55.35,55.27,55.34,62044.0,48.9082,48.9259,48.8552,48.9171,62044.0
2019-07-02 13:00:00,55.34,55.39,55.29,55.36,45107.0,48.9171,48.9613,48.8729,48.9347,45107.0
2019-07-02 13:30:00,55.35,55.39,55.26,55.31,84871.0,48.9259,48.9613,48.8464,48.8906,84871.0
2019-07-02 14:00:00,55.31,55.32,55.24,55.29,96569.0,48.8906,48.8994,48.8287,48.8729,96569.0
2019-07-02 14:30:00,55.29,55.31,55.1,55.11,89619.0,48.8729,48.8906,48.7049,48.7138,89619.0
2019-07-02 15:00:00,55.12,55.2,55.06,55.07,83851.0,48.7226,48.7933,48.6696,48.6784,83851.0
2019-07-02 15:30:00,55.05,55.14,55.0,55.13,321405.0,48.6607,48.7403,48.6165,48.7314,321405.0
2019-07-03 09:30:00,55.3,55.48,55.13,55.39,90333.0,48.8817,49.0408,48.7314,48.9613,90333.0
2019-07-03 10:00:00,55.35,55.39,55.06,55.17,84350.0,48.9259,48.9613,48.6696,48.7668,84350.0
2019-07-03 10:30:00,55.16,55.28,55.08,55.12,97586.0,48.758,48.864,48.6872,48.7226,97586.0
2019-07-03 11:00:00,55.12,55.23,55.08,55.22,34527.0,48.7226,48.8198,48.6872,48.811,34527.0
2019-07-03 11:30:00,55.22,55.31,55.15,55.29,79058.0,48.811,48.8906,48.7491,48.8729,79058.0
2019-07-03 12:00:00,55.29,55.31,55.17,55.2,57117.0,48.8729,48.8906,48.7668,48.7933,57117.0
2019-07-03 12:30:00,55.2,55.3,55.13,55.29,115677.0,48.7933,48.8817,48.7314,48.8729,115677.0
2019-07-05 09:30:00,54.75,55.0,54.46,54.97,121704.0,48.3955,48.6165,48.1392,48.59,121704.0
2019-07-05 10:00:00,54.99,55.12,54.66,54.66,77017.0,48.6077,48.7226,48.316,48.316,77017.0
2019-07-05 10:30:00,54.66,55.04,54.6,55.02,78210.0,48.316,48.6519,48.263,48.6342,78210.0
2019-07-05 11:00:00,55.03,55.15,54.97,55.06,59535.0,48.6431,48.7491,48.59,48.6696,59535.0
2019-07-05 11:30:00,55.05,55.19,55.02,55.17,41678.0,48.6607,48.7845,48.6342,48.7668,41678.0
2019-07-05 12:00:00,55.19,55.29,55.18,55.27,41077.0,48.7845,48.8729,48.7756,48.8552,41077.0
2019-07-05 12:30:00,55.26,55.3,55.21,55.27,49954.0,48.8464,48.8817,48.8022,48.8552,49954.0
2019-07-05 13:00:00,55.27,55.34,55.26,55.33,49824.0,48.8552,48.9171,48.8464,48.9082,49824.0
2019-07-05 13:30:00,55.33,55.44,55.33,55.41,48711.0,48.9082,49.0055,48.9082,48.9789,48711.0
2019-07-05 14:00:00,55.41,55.47,55.34,55.34,50777.0,48.9789,49.032,48.9171,48.9171,50777.0
2019-07-05 14:30:00,55.34,55.45,55.33,55.43,76161.0,48.9171,49.0143,48.9082,48.9966,76161.0
2019-07-05 15:00:00,55.43,55.51,55.31,55.36,155488.0,48.9966,49.0673,48.8906,48.9347,155488.0
2019-07-05 15:30:00,55.37,55.39,55.26,55.32,318972.0,48.9436,48.9613,48.8464,48.8994,318972.0
2019-07-08 09:30:00,55.05,55.07,54.74,54.99,54680.0,48.6607,48.6784,48.3867,48.6077,54680.0
2019-07-08 10:00:00,55.0,55.38,54.98,55.14,54489.0,48.6165,48.9524,48.5989,48.7403,54489.0
2019-07-08 10:30:00,55.14,55.14,54.94,54.96,46178.0,48.7403,48.7403,48.5635,48.5812,46178.0
2019-07-08 11:00:00,54.98,55.13,54.97,55.06,87856.0,48.5989,48.7314,48.59,48.6696,87856.0
2019-07-08 11:30:00,55.07,55.21,55.02,55.1,64660.0,48.6784,48.8022,48.6342,48.7049,64660.0
2019-07-08 12:00:00,55.1,55.13,54.83,54.89,78963.0,48.7049,48.7314,48.4663,48.5193,78963.0
2019-07-08 12:30:00,54.89,54.99,54.89,54.91,31418.0,48.5193,48.6077,48.5193,48.537,31418.0
2019-07-08 13:00:00,54.91,54.97,54.64,54.73,63552.0,48.537,48.59,48.2983,48.3779,63552.0
2019-07-08 13:30:00,54.73,54.79,54.65,54.68,74066.0,48.3779,48.4309,48.3072,48.3337,74066.0
2019-07-08 14:00:00,54.66,54.7,54.35,54.37,135991.0,48.316,48.3514,48.042,48.0597,135991.0
2019-07-08 14:30:00,54.36,54.41,54.22,54.3,138172.0,48.0508,48.095,47.9271,47.9978,138172.0
2019-07-08 15:00:00,54.31,54.6,54.31,54.58,108311.0,48.0066,48.263,48.0066,48.2453,108311.0
2019-07-08 15:30:00,54.58,54.82,54.56,54.57,384731.0,48.2453,48.4574,48.2276,48.2364,384731.0
2019-07-09 09:30:00,54.12,54.3,53.78,53.82,135904.0,47.8387,47.9978,47.5381,47.5735,135904.0
2019-07-09 10:00:00,53.81,53.9,53.58,53.75,97127.0,47.5646,47.6442,47.3613,47.5116,97127.0
2019-07-09 10:30:00,53.76,54.02,53.7,53.91,126023.0,47.5205,47.7503,47.4674,47.653,126023.0
2019-07-09 11:00:00,53.9,53.97,53.77,53.86,51812.0,47.6442,47.7061,47.5293,47.6088,51812.0
2019-07-09 11:30:00,53.85,53.96,53.81,53.87,46611.0,47.6,47.6972,47.5646,47.6177,46611.0
2019-07-09 12:00:00,53.87,53.92,53.73,53.81,49664.0,47.6177,47.6619,47.4939,47.5646,49664.0
2019-07-09 12:30:00,53.82,53.85,53.63,53.7,54262.0,47.5735,47.6,47.4055,47.4674,54262.0
2019-07-09 13:00:00,53.7,53.89,53.62,53.89,54188.0,47.4674,47.6354,47.3967,47.6354,54188.0
2019-07-09 13:30:00,53.88,54.3,53.87,54.28,118548.0,47.6265,47.9978,47.6177,47.9801,118548.0
2019-07-09 14:00:00,54.27,54.5,54.27,54.37,116702.0,47.9713,48.1746,47.9713,48.0597,116702.0
2019-07-09 14:30:00,54.38,54.44,54.31,54.41,55681.0,48.0685,48.1215,48.0066,48.095,55681.0
2019-07-09 15:00:00,54.4,54.42,54.25,54.34,94373.0,48.0862,48.1038,47.9536,48.0331,94373.0
2019-07-09 15:30:00,54.35,54.63,54.33,54.5,493749.0,48.042,48.2895,48.0243,48.1746,493749.0
2019-07-10 09:30:00,54.97,55.19,54.86,55.04,104884.0,48.59,48.7845,48.4928,48.6519,104884.0
2019-07-10 10:00:00,55.03,55.12,54.55,54.55,147371.0,48.6431,48.7226,48.2188,48.2188,147371.0
2019-07-10 10:30:00,54.56,54.66,54.49,54.52,56267.0,48.2276,48.316,48.1657,48.1922,56267.0
2019-07-10 11:00:00,54.49,54.57,54.18,54.22,52636.0,48.1657,48.2364,47.8917,47.9271,52636.0
2019-07-10 11:30:00,54.23,54.54,54.23,54.31,49582.0,47.9359,48.2099,47.9359,48.0066,49582.0
2019-07-10 12:00:00,54.32,54.39,54.19,54.36,41030.0,48.0155,48.0773,47.9005,48.0508,41030.0
2019-07-10 12:30:00,54.36,54.6,54.35,54.42,48517.0,48.0508,48.263,48.042,48.1038,48517.0
2019-07-10 13:00:00,54.42,54.48,54.26,54.26,33987.0,48.1038,48.1569,47.9624,47.9624,33987.0
2019-07-10 13:30:00,54.25,54.35,54.22,54.23,42037.0,47.9536,48.042,47.9271,47.9359,42037.0
2019-07-10 14:00:00,54.23,54.37,54.23,54.27,54772.0,47.9359,48.0597,47.9359,47.9713,54772.0
2019-07-10 14:30:00,54.27,54.34,54.21,54.32,93066.0,47.9713,48.0331,47.9182,48.0155,93066.0
2019-07-10 15:00:00,54.32,54.36,54.18,54.21,74156.0,48.0155,48.0508,47.8917,47.9182,74156.0
2019-07-10 15:30:00,54.2,54.3,54.12,54.18,208710.0,47.9094,47.9978,47.8387,47.8917,208710.0
2019-07-11 09:30:00,53.98,54.15,53.35,54.02,233625.0,47.7149,47.8652,47.158,47.7503,233625.0
2019-07-11 10:00:00,54.04,54.12,53.84,53.98,55146.0,47.768,47.8387,47.5912,47.7149,55146.0
2019-07-11 10:30:00,53.96,54.17,53.91,54.05,55252.0,47.6972,47.8829,47.653,47.7768,55252.0
2019-07-11 11:00:00,54.05,54.1,53.98,54.02,45778.0,47.7768,47.821,47.7149,47.7503,45778.0
2019-07-11 11:30:00,54.03,54.23,54.01,54.07,48444.0,47.7591,47.9359,47.7414,47.7945,48444.0
2019-07-11 12:00:00,54.08,54.18,54.06,54.13,49989.0,47.8033,47.8917,47.7856,47.8475,49989.0
2019-07-11 12:30:00,54.14,54.23,54.11,54.22,38696.0,47.8563,47.9359,47.8298,47.9271,38696.0
2019-07-11 13:00:00,54.21,54.21,53.95,53.97,62605.0,47.9182,47.9182,47.6884,47.7061,62605.0
2019-07-11 13:30:00,53.96,53.97,53.86,53.91,54862.0,47.6972,47.7061,47.6088,47.653,54862.0
2019-07-11 14:00:00,53.92,54.07,53.91,53.94,77263.0,47.6619,47.7945,47.653,47.6796,77263.0
2019-07-11 14:30:00,53.94,54.09,53.94,54.08,50916.0,47.6796,47.8121,47.6796,47.8033,50916.0
2019-07-11 15:00:00,54.08,54.17,54.0,54.02,60285.0,47.8033,47.8829,47.7326,47.7503,60285.0
2019-07-11 15:30:00,54.02,54.25,54.01,54.11,274975.0,47.7503,47.9536,47.7414,47.8298,274975.0
2019-07-12 09:30:00,54.4,55.08,54.25,54.81,140112.0,48.0862,48.6872,47.9536,48.4486,140112.0
2019-07-12 10:00:00,54.8,55.24,54.8,55.23,80523.0,48.4397,48.8287,48.4397,48.8198,80523.0
2019-07-12 10:30:00,55.23,55.27,54.93,54.97,91893.0,48.8198,48.8552,48.5547,48.59,91893.0
2019-07-12 11:00:00,54.96,55.05,54.8,54.85,52478.0,48.5812,48.6607,48.4397,48.4839,52478.0
2019-07-12 11:30:00,54.86,55.0,54.85,54.96,83279.0,48.4928,48.6165,48.4839,48.5812,83279.0
2019-07-12 12:00:00,54.94,55.17,54.86,55.13,58904.0,48.5635,48.7668,48.4928,48.7314,58904.0
2019-07-12 12:30:00,55.13,55.28,55.13,55.2,52542.0,48.7314,48.864,48.7314,48.7933,52542.0
2019-07-12 13:00:00,55.2,55.23,55.11,55.14,34000.0,48.7933,48.8198,48.7138,48.7403,34000.0
2019-07-12 13:30:00,55.14,55.19,55.04,55.09,47485.0,48.7403,48.7845,48.6519,48.6961,47485.0
2019-07-12 14:00:00,55.08,55.21,55.06,55.19,59189.0,48.6872,48.8022,48.6696,48.7845,59189.0
2019-07-12 14:30:00,55.18,55.2,55.11,55.17,51558.0,48.7756,48.7933,48.7138,48.7668,51558.0
2019-07-12 15:00:00,55.17,55.22,55.12,55.15,87658.0,48.7668,48.811,48.7226,48.7491,87658.0
2019-07-12 15:30:00,55.16,55.25,55.08,55.16,271878.0,48.758,48.8375,48.6872,48.758,271878.0
2019-07-15 09:30:00,55.54,55.71,54.77,54.83,102378.0,49.0939,49.2441,48.4132,48.4663,102378.0
2019-07-15 10:00:00,54.84,54.91,54.73,54.85,68529.0,48.4751,48.537,48.3779,48.4839,68529.0
2019-07-15 10:30:00,54.86,54.98,54.83,54.85,66309.0,48.4928,48.5989,48.4663,48.4839,66309.0
2019-07-15 11:00:00,54.83,54.95,54.72,54.92,71881.0,48.4663,48.5723,48.369,48.5458,71881.0
2019-07-15 11:30:00,54.93,55.08,54.81,55.05,72147.0,48.5547,48.6872,48.4486,48.6607,72147.0
2019-07-15 12:00:00,55.06,55.19,54.99,55.09,48239.0,48.6696,48.7845,48.6077,48.6961,48239.0
2019-07-15 12:30:00,55.09,55.25,55.05,55.25,45883.0,48.6961,48.8375,48.6607,48.8375,45883.0
2019-07-15 13:00:00,55.26,55.26,55.17,55.18,66296.0,48.8464,48.8464,48.7668,48.7756,66296.0
2019-07-15 13:30:00,55.17,55.3,55.11,55.26,49675.0,48.7668,48.8817,48.7138,48.8464,49675.0
2019-07-15 14:00:00,55.25,55.26,55.09,55.1,45184.0,48.8375,48.8464,48.6961,48.7049,45184.0
2019-07-15 14:30:00,55.1,55.24,55.09,55.23,48384.0,48.7049,48.8287,48.6961,48.8198,48384.0
2019-07-15 15:00:00,55.23,55.25,55.09,55.13,69173.0,48.8198,48.8375,48.6961,48.7314,69173.0
2019-07-15 15:30:00,55.12,55.23,55.03,55.22,207702.0,48.7226,48.8198,48.6431,48.811,207702.0
2019-07-16 09:30:00,55.37,55.8,55.09,55.7,151932.0,48.9436,49.3237,48.6961,49.2353,151932.0
2019-07-16 10:00:00,55.74,56.28,55.74,56.21,112616.0,49.2706,49.748,49.2706,49.6861,112616.0
2019-07-16 10:30:00,56.23,56.3,56.11,56.21,114372.0,49.7038,49.7657,49.5977,49.6861,114372.0
2019-07-16 11:00:00,56.2,56.33,56.15,56.33,101073.0,49.6773,49.7922,49.6331,49.7922,101073.0
2019-07-16 11:30:00,56.31,56.38,56.2,56.21,110396.0,49.7745,49.8364,49.6773,49.6861,110396.0
2019-07-16 12:00:00,56.22,56.26,55.92,55.98,167430.0,49.6949,49.7303,49.4298,49.4828,167430.0
2019-07-16 12:30:00,55.99,56.07,55.92,56.02,89492.0,49.4916,49.5623,49.4298,49.5181,89492.0
2019-07-16 13:00:00,56.02,56.16,56.01,56.02,45075.0,49.5181,49.6419,49.5093,49.5181,45075.0
2019-07-16 13:30:00,56.02,56.06,55.95,55.96,113120.0,49.5181,49.5535,49.4563,49.4651,113120.0
2019-07-16 14:00:00,55.97,55.97,55.84,55.9,83316.0,49.474,49.474,49.359,49.4121,83316.0
2019-07-16 14:30:00,55.89,55.98,55.84,55.86,74383.0,49.4032,49.4828,49.359,49.3767,74383.0
2019-07-16 15:00:00,55.86,55.91,55.69,55.74,64178.0,49.3767,49.4209,49.2264,49.2706,64178.0
2019-07-16 15:30:00,55.75,55.79,55.51,55.57,277957.0,49.2795,49.3148,49.0673,49.1204,277957.0
2019-07-17 09:30:00,55.34,55.54,54.5,54.64,110655.0,48.9171,49.0939,48.1746,48.2983,110655.0
2019-07-17 10:00:00,54.66,54.77,54.47,54.75,62369.0,48.316,48.4132,48.148,48.3955,62369.0
2019-07-17 10:30:00,54.74,54.8,54.55,54.76,94195.0,48.3867,48.4397,48.2188,48.4044,94195.0
2019-07-17 11:00:00,54.75,55.03,54.75,54.99,91021.0,48.3955,48.6431,48.3955,48.6077,91021.0
2019-07-17 11:30:00,54.98,55.07,54.92,54.96,84646.0,48.5989,48.6784,48.5458,48.5812,84646.0
2019-07-17 12:00:00,54.95,54.99,54.86,54.97,77270.0,48.5723,48.6077,48.4928,48.59,77270.0
2019-07-17 12:30:00,54.97,55.0,54.87,54.88,70363.0,48.59,48.6165,48.5016,48.5105,70363.0
2019-07-17 13:00:00,54.88,54.94,54.85,54.89,52558.0,48.5105,48.5635,48.4839,48.5193,52558.0
2019-07-17 13:30:00,54.89,54.95,54.84,54.9,76325.0,48.5193,48.5723,48.4751,48.5281,76325.0
2019-07-17 14:00:00,54.91,54.91,54.74,54.77,85710.0,48.537,48.537,48.3867,48.4132,85710.0
2019-07-17 14:30:00,54.77,54.77,54.63,54.74,75061.0,48.4132,48.4132,48.2895,48.3867,75061.0
2019-07-17 15:00:00,54.73,54.81,54.59,54.6,107233.0,48.3779,48.4486,48.2541,48.263,107233.0
2019-07-17 15:30:00,54.59,54.93,54.59,54.72,351984.0,48.2541,48.5547,48.2541,48.369,351984.0
2019-07-18 09:30:00,55.08,55.27,54.35,54.76,170271.0,48.6872,48.8552,48.042,48.4044,170271.0
2019-07-18 10:00:00,54.77,55.03,54.66,55.03,121904.0,48.4132,48.6431,48.316,48.6431,121904.0
2019-07-18 10:30:00,55.03,55.16,54.96,55.06,90193.0,48.6431,48.758,48.5812,48.6696,90193.0
2019-07-18 11:00:00,55.05,55.06,54.75,54.77,67794.0,48.6607,48.6696,48.3955,48.4132,67794.0
2019-07-18 11:30:00,54.76,54.76,54.52,54.66,84457.0,48.4044,48.4044,48.1922,48.316,84457.0
2019-07-18 12:00:00,54.66,54.78,54.64,54.74,83762.0,48.316,48.4221,48.2983,48.3867,83762.0
2019-07-18 12:30:00,54.73,54.75,54.65,54.68,65188.0,48.3779,48.3955,48.3072,48.3337,65188.0
2019-07-18 13:00:00,54.68,54.69,54.57,54.62,55458.0,48.3337,48.3425,48.2364,48.2806,55458.0
2019-07-18 13:30:00,54.62,54.63,54.48,54.52,77663.0,48.2806,48.2895,48.1569,48.1922,77663.0
2019-07-18 14:00:00,54.51,54.74,54.14,54.74,359378.0,48.1834,48.3867,47.8563,48.3867,359378.0
2019-07-18 14:30:00,54.73,54.81,54.62,54.74,138117.0,48.3779,48.4486,48.2806,48.3867,138117.0
2019-07-18 15:00:00,54.73,54.77,54.54,54.59,116741.0,48.3779,48.4132,48.2099,48.2541,116741.0
2019-07-18 15:30:00,54.59,54.71,54.35,54.69,412183.0,48.2541,48.3602,48.042,48.3425,412183.0
2019-07-19 09:30:00,55.47,56.13,54.93,55.83,393962.0,49.032,49.6154,48.5547,49.3502,393962.0
2019-07-19 10:00:00,55.87,56.24,55.7,56.24,315309.0,49.3856,49.7126,49.2353,49.7126,315309.0
2019-07-19 10:30:00,56.22,56.3,56.05,56.29,136744.0,49.6949,49.7657,49.5447,49.7568,136744.0
2019-07-19 11:00:00,56.29,56.49,56.24,56.32,161488.0,49.7568,49.9336,49.7126,49.7833,161488.0
2019-07-19 11:30:00,56.32,56.41,56.09,56.18,166073.0,49.7833,49.8629,49.58,49.6596,166073.0
2019-07-19 12:00:00,56.17,56.18,56.02,56.15,154647.0,49.6507,49.6596,49.5181,49.6331,154647.0
2019-07-19 12:30:00,56.15,56.42,56.08,56.42,120300.0,49.6331,49.8717,49.5712,49.8717,120300.0
2019-07-19 13:00:00,56.41,56.82,56.41,56.67,271198.0,49.8629,50.2253,49.8629,50.0927,271198.0
2019-07-19 13:30:00,56.68,56.91,56.63,56.89,127188.0,50.1015,50.3049,50.0573,50.2872,127188.0
2019-07-19 14:00:00,56.89,56.91,56.55,56.61,198383.0,50.2872,50.3049,49.9866,50.0397,198383.0
2019-07-19 14:30:00,56.6,56.8,56.54,56.77,93937.0,50.0308,50.2076,49.9778,50.1811,93937.0
2019-07-19 15:00:00,56.76,56.76,56.61,56.73,171704.0,50.1723,50.1723,50.0397,50.1457,171704.0
2019-07-19 15:30:00,56.73,56.9,56.68,56.72,602735.0,50.1457,50.296,50.1015,50.1369,602735.0
2019-07-22 09:30:00,57.1,57.17,56.22,56.24,330600.0,50.4728,50.5347,49.6949,49.7126,330600.0
2019-07-22 10:00:00,56.22,56.33,55.93,55.94,166157.0,49.6949,49.7922,49.4386,49.4474,166157.0
2019-07-22 10:30:00,55.95,56.02,55.55,55.59,135978.0,49.4563,49.5181,49.1027,49.1381,135978.0
2019-07-22 11:00:00,55.57,55.64,55.41,55.42,251641.0,49.1204,49.1823,48.9789,48.9878,251641.0
2019-07-22 11:30:00,55.41,55.78,55.41,55.73,100378.0,48.9789,49.306,48.9789,49.2618,100378.0
2019-07-22 12:00:00,55.73,55.75,55.46,55.54,98361.0,49.2618,49.2795,49.0231,49.0939,98361.0
2019-07-22 12:30:00,55.53,55.63,55.41,55.63,86657.0,49.085,49.1734,48.9789,49.1734,86657.0
2019-07-22 13:00:00,55.63,56.0,55.61,55.89,111960.0,49.1734,49.5005,49.1557,49.4032,111960.0
2019-07-22 13:30:00,55.89,56.09,55.89,56.09,78796.0,49.4032,49.58,49.4032,49.58,78796.0
2019-07-22 14:00:00,56.08,56.23,56.06,56.16,103955.0,49.5712,49.7038,49.5535,49.6419,103955.0
2019-07-22 14:30:00,56.16,56.27,56.03,56.04,123473.0,49.6419,49.7391,49.527,49.5358,123473.0
2019-07-22 15:00:00,56.04,56.21,56.03,56.18,97463.0,49.5358,49.6861,49.527,49.6596,97463.0
2019-07-22 15:30:00,56.18,56.34,56.12,56.27,314545.0,49.6596,49.801,49.6065,49.7391,314545.0
2019-07-23 09:30:00,56.6,57.0,56.47,56.47,139024.0,50.0308,50.3844,49.9159,49.9159,139024.0
2019-07-23 10:00:00,56.41,56.65,56.32,56.35,110545.0,49.8629,50.075,49.7833,49.8098,110545.0
2019-07-23 10:30:00,56.36,56.46,56.24,56.34,80937.0,49.8187,49.9071,49.7126,49.801,80937.0
2019-07-23 11:00:00,56.3,56.39,55.65,56.35,77392.0,49.7657,49.8452,49.1911,49.8098,77392.0
2019-07-23 11:30:00,56.34,56.41,56.26,56.34,43082.0,49.801,49.8629,49.7303,49.801,43082.0
2019-07-23 12:00:00,56.35,56.51,56.35,56.49,36399.0,49.8098,49.9513,49.8098,49.9336,36399.0
2019-07-23 12:30:00,56.49,56.59,56.38,56.39,40097.0,49.9336,50.022,49.8364,49.8452,40097.0
2019-07-23 13:00:00,56.4,56.42,56.12,56.17,88084.0,49.854,49.8717,49.6065,49.6507,88084.0
2019-07-23 13:30:00,56.18,56.48,56.17,56.44,93556.0,49.6596,49.9248,49.6507,49.8894,93556.0
2019-07-23 14:00:00,56.45,56.48,56.27,56.29,59937.0,49.8982,49.9248,49.7391,49.7568,59937.0
2019-07-23 14:30:00,56.29,56.51,56.26,56.51,73546.0,49.7568,49.9513,49.7303,49.9513,73546.0
2019-07-23 15:00:00,56.51,56.58,56.49,56.52,86586.0,49.9513,50.0132,49.9336,49.9601,86586.0
2019-07-23 15:30:00,56.53,56.63,56.47,56.57,270478.0,49.969,50.0573,49.9159,50.0043,270478.0
2019-07-24 09:30:00,56.05,56.53,56.01,56.11,114595.0,49.5447,49.969,49.5093,49.5977,114595.0
2019-07-24 10:00:00,56.13,56.33,55.99,56.26,82551.0,49.6154,49.7922,49.4916,49.7303,82551.0
2019-07-24 10:30:00,56.28,56.35,56.01,56.35,75292.0,49.748,49.8098,49.5093,49.8098,75292.0
2019-07-24 11:00:00,56.35,56.36,56.15,56.19,61322.0,49.8098,49.8187,49.6331,49.6684,61322.0
2019-07-24 11:30:00,56.18,56.25,56.12,56.21,44990.0,49.6596,49.7215,49.6065,49.6861,44990.0
2019-07-24 12:00:00,56.21,56.39,56.19,56.34,44520.0,49.6861,49.8452,49.6684,49.801,44520.0
2019-07-24 12:30:00,56.35,56.49,56.34,56.49,50623.0,49.8098,49.9336,49.801,49.9336,50623.0
2019-07-24 13:00:00,56.49,56.5,56.43,56.47,46663.0,49.9336,49.9424,49.8806,49.9159,46663.0
2019-07-24 13:30:00,56.47,56.51,56.29,56.33,65234.0,49.9159,49.9513,49.7568,49.7922,65234.0
2019-07-24 14:00:00,56.34,56.45,56.25,56.4,55847.0,49.801,49.8982,49.7215,49.854,55847.0
2019-07-24 14:30:00,56.4,56.51,56.39,56.48,69043.0,49.854,49.9513,49.8452,49.9248,69043.0
2019-07-24 15:00:00,56.48,56.58,56.43,56.53,80675.0,49.9248,50.0132,49.8806,49.969,80675.0
2019-07-24 15:30:00,56.53,56.71,56.52,56.57,229649.0,49.969,50.1281,49.9601,50.0043,229649.0
2019-07-25 09:30:00,56.69,56.76,56.06,56.23,137824.0,50.1104,50.1723,49.5535,49.7038,137824.0
2019-07-25 10:00:00,56.23,56.52,56.18,56.35,57102.0,49.7038,49.9601,49.6596,49.8098,57102.0
2019-07-25 10:30:00,56.35,56.49,56.33,56.39,53206.0,49.8098,49.9336,49.7922,49.8452,53206.0
2019-07-25 11:00:00,56.4,56.73,56.39,56.53,91548.0,49.854,50.1457,49.8452,49.969,91548.0
2019-07-25 11:30:00,56.5,56.51,56.19,56.28,102427.0,49.9424,49.9513,49.6684,49.748,102427.0
2019-07-25 12:00:00,56.28,56.4,56.14,56.38,64766.0,49.748,49.854,49.6242,49.8364,64766.0
2019-07-25 12:30:00,56.37,56.39,56.16,56.3,47620.0,49.8275,49.8452,49.6419,49.7657,47620.0
2019-07-25 13:00:00,56.29,56.4,56.25,56.38,52380.0,49.7568,49.854,49.7215,49.8364,52380.0
2019-07-25 13:30:00,56.39,56.44,56.25,56.28,78607.0,49.8452,49.8894,49.7215,49.748,78607.0
2019-07-25 14:00:00,56.28,56.34,56.2,56.23,89788.0,49.748,49.801,49.6773,49.7038,89788.0
2019-07-25 14:30:00,56.23,56.25,56.05,56.05,98856.0,49.7038,49.7215,49.5447,49.5447,98856.0
2019-07-25 15:00:00,56.05,56.19,56.03,56.16,94068.0,49.5447,49.6684,49.527,49.6419,94068.0
2019-07-25 15:30:00,56.17,56.31,56.15,56.2,245194.0,49.6507,49.7745,49.6331,49.6773,245194.0
2019-07-26 09:30:00,56.05,56.24,55.78,56.02,127069.0,49.5447,49.7126,49.306,49.5181,127069.0
2019-07-26 10:00:00,56.0,56.05,55.8,55.84,84041.0,49.5005,49.5447,49.3237,49.359,84041.0
2019-07-26 10:30:00,55.84,55.98,55.77,55.81,116668.0,49.359,49.4828,49.2972,49.3325,116668.0
2019-07-26 11:00:00,55.81,55.99,55.8,55.96,92470.0,49.3325,49.4916,49.3237,49.4651,92470.0
2019-07-26 11:30:00,55.96,56.05,55.89,55.98,72953.0,49.4651,49.5447,49.4032,49.4828,72953.0
2019-07-26 12:00:00,55.98,56.02,55.87,55.96,50560.0,49.4828,49.5181,49.3856,49.4651,50560.0
2019-07-26 12:30:00,55.96,56.12,55.93,56.06,85066.0,49.4651,49.6065,49.4386,49.5535,85066.0
2019-07-26 13:00:00,56.06,56.08,55.98,55.98,48887.0,49.5535,49.5712,49.4828,49.4828,48887.0
2019-07-26 13:30:00,55.98,56.08,55.94,56.04,68357.0,49.4828,49.5712,49.4474,49.5358,68357.0
2019-07-26 14:00:00,56.04,56.1,55.98,56.0,73243.0,49.5358,49.5889,49.4828,49.5005,73243.0
2019-07-26 14:30:00,56.0,56.15,56.0,56.14,48126.0,49.5005,49.6331,49.5005,49.6242,48126.0
2019-07-26 15:00:00,56.14,56.21,56.1,56.17,75073.0,49.6242,49.6861,49.5889,49.6507,75073.0
2019-07-26 15:30:00,56.18,56.29,56.11,56.16,340915.0,49.6596,49.7568,49.5977,49.6419,340915.0
2019-07-29 09:30:00,55.9,56.11,55.74,55.88,113076.0,49.4121,49.5977,49.2706,49.3944,113076.0
2019-07-29 10:00:00,55.88,55.88,55.51,55.51,92504.0,49.3944,49.3944,49.0673,49.0673,92504.0
2019-07-29 10:30:00,55.52,55.76,55.44,55.68,66609.0,49.0762,49.2883,49.0055,49.2176,66609.0
2019-07-29 11:00:00,55.68,55.74,55.58,55.68,56631.0,49.2176,49.2706,49.1292,49.2176,56631.0
2019-07-29 11:30:00,55.69,55.82,55.58,55.79,39633.0,49.2264,49.3414,49.1292,49.3148,39633.0
2019-07-29 12:00:00,55.79,55.79,55.6,55.66,37785.0,49.3148,49.3148,49.1469,49.1999,37785.0
2019-07-29 12:30:00,55.67,55.74,55.63,55.72,31958.0,49.2088,49.2706,49.1734,49.253,31958.0
2019-07-29 13:00:00,55.73,55.83,55.72,55.79,29065.0,49.2618,49.3502,49.253,49.3148,29065.0
2019-07-29 13:30:00,55.8,55.82,55.67,55.72,46947.0,49.3237,49.3414,49.2088,49.253,46947.0
2019-07-29 14:00:00,55.71,55.92,55.68,55.89,76810.0,49.2441,49.4298,49.2176,49.4032,76810.0
2019-07-29 14:30:00,55.88,55.94,55.83,55.89,50128.0,49.3944,49.4474,49.3502,49.4032,50128.0
2019-07-29 15:00:00,55.89,55.94,55.72,55.75,78242.0,49.4032,49.4474,49.253,49.2795,78242.0
2019-07-29 15:30:00,55.75,55.84,55.7,55.73,303835.0,49.2795,49.359,49.2353,49.2618,303835.0
2019-07-30 09:30:00,55.37,55.46,55.11,55.26,76506.0,48.9436,49.0231,48.7138,48.8464,76506.0
2019-07-30 10:00:00,55.26,55.52,55.23,55.39,47609.0,48.8464,49.0762,48.8198,48.9613,47609.0
2019-07-30 10:30:00,55.39,55.6,55.36,55.49,48518.0,48.9613,49.1469,48.9347,49.0497,48518.0
2019-07-30 11:00:00,55.5,55.68,55.5,55.57,70305.0,49.0585,49.2176,49.0585,49.1204,70305.0
2019-07-30 11:30:00,55.57,55.83,55.55,55.66,130653.0,49.1204,49.3502,49.1027,49.1999,130653.0
2019-07-30 12:00:00,55.66,55.84,55.59,55.83,56557.0,49.1999,49.359,49.1381,49.3502,56557.0
2019-07-30 12:30:00,55.83,55.94,55.79,55.9,65278.0,49.3502,49.4474,49.3148,49.4121,65278.0
2019-07-30 13:00:00,55.9,56.03,55.89,56.0,60380.0,49.4121,49.527,49.4032,49.5005,60380.0
2019-07-30 13:30:00,55.99,56.04,55.89,55.92,53756.0,49.4916,49.5358,49.4032,49.4298,53756.0
2019-07-30 14:00:00,55.93,56.06,55.92,56.05,59296.0,49.4386,49.5535,49.4298,49.5447,59296.0
2019-07-30 14:30:00,56.05,56.05,55.91,55.93,47496.0,49.5447,49.5447,49.4209,49.4386,47496.0
2019-07-30 15:00:00,55.93,56.03,55.9,56.02,70532.0,49.4386,49.527,49.4121,49.5181,70532.0
2019-07-30 15:30:00,56.02,56.26,56.01,56.25,241280.0,49.5181,49.7303,49.5093,49.7215,241280.0
2019-07-31 09:30:00,56.28,56.39,55.76,56.06,86788.0,49.748,49.8452,49.2883,49.5535,86788.0
2019-07-31 10:00:00,56.03,56.12,55.89,55.95,47932.0,49.527,49.6065,49.4032,49.4563,47932.0
2019-07-31 10:30:00,55.97,56.03,55.79,56.03,54295.0,49.474,49.527,49.3148,49.527,54295.0
2019-07-31 11:00:00,56.02,56.22,55.97,56.14,45868.0,49.5181,49.6949,49.474,49.6242,45868.0
2019-07-31 11:30:00,56.14,56.25,56.08,56.14,54970.0,49.6242,49.7215,49.5712,49.6242,54970.0
2019-07-31 12:00:00,56.13,56.15,55.86,55.99,95591.0,49.6154,49.6331,49.3767,49.4916,95591.0
2019-07-31 12:30:00,56.01,56.03,55.81,55.84,44905.0,49.5093,49.527,49.3325,49.359,44905.0
2019-07-31 13:00:00,55.85,56.05,55.84,56.0,37309.0,49.3679,49.5447,49.359,49.5005,37309.0
2019-07-31 13:30:00,55.99,56.05,55.76,55.86,53648.0,49.4916,49.5447,49.2883,49.3767,53648.0
2019-07-31 14:00:00,55.82,55.84,55.52,55.53,89837.0,49.3414,49.359,49.0762,49.085,89837.0
2019-07-31 14:30:00,55.54,55.62,54.2,54.64,211069.0,49.0939,49.1646,47.9094,48.2983,211069.0
2019-07-31 15:00:00,54.62,54.99,54.48,54.91,195331.0,48.2806,48.6077,48.1569,48.537,195331.0
2019-07-31 15:30:00,54.89,54.89,54.33,54.37,492134.0,48.5193,48.5193,48.0243,48.0597,492134.0
2019-08-01 09:30:00,53.85,54.74,53.64,54.1,246096.0,47.6,48.3867,47.4144,47.821,246096.0
2019-08-01 10:00:00,54.12,54.46,54.04,54.44,97223.0,47.8387,48.1392,47.768,48.1215,97223.0
2019-08-01 10:30:00,54.44,54.59,54.26,54.28,71896.0,48.1215,48.2541,47.9624,47.9801,71896.0
2019-08-01 11:00:00,54.27,54.42,54.17,54.2,61088.0,47.9713,48.1038,47.8829,47.9094,61088.0
2019-08-01 11:30:00,54.19,54.27,54.07,54.14,50571.0,47.9005,47.9713,47.7945,47.8563,50571.0
2019-08-01 12:00:00,54.14,54.18,53.82,53.9,63725.0,47.8563,47.8917,47.5735,47.6442,63725.0
2019-08-01 12:30:00,53.91,53.95,53.81,53.91,66982.0,47.653,47.6884,47.5646,47.653,66982.0
2019-08-01 13:00:00,53.91,53.98,53.42,53.48,97310.0,47.653,47.7149,47.2199,47.2729,97310.0
2019-08-01 13:30:00,53.47,53.58,52.64,52.98,207865.0,47.2641,47.3613,46.5304,46.831,207865.0
2019-08-01 14:00:00,52.97,52.97,52.61,52.77,244899.0,46.8221,46.8221,46.5039,46.6454,244899.0
2019-08-01 14:30:00,52.79,52.89,52.51,52.76,149746.0,46.663,46.7514,46.4155,46.6365,149746.0
2019-08-01 15:00:00,52.75,53.05,52.55,52.95,203358.0,46.6277,46.8929,46.4509,46.8045,203358.0
2019-08-01 15:30:00,52.95,53.21,52.83,53.07,448815.0,46.8045,47.0343,46.6984,46.9105,448815.0
2019-08-02 09:30:00,52.9,53.28,52.52,52.58,146741.0,46.7603,47.0962,46.4244,46.4774,146741.0
2019-08-02 10:00:00,52.55,52.62,52.08,52.42,99873.0,46.4509,46.5128,46.0354,46.336,99873.0
2019-08-02 10:30:00,52.39,52.43,51.92,51.97,85753.0,46.3095,46.3448,45.894,45.9382,85753.0
2019-08-02 11:00:00,51.96,52.21,51.83,52.13,99038.0,45.9294,46.1503,45.8145,46.0796,99038.0
2019-08-02 11:30:00,52.15,52.29,51.94,52.24,71690.0,46.0973,46.2211,45.9117,46.1769,71690.0
2019-08-02 12:00:00,52.25,52.48,52.2,52.42,48401.0,46.1857,46.389,46.1415,46.336,48401.0
2019-08-02 12:30:00,52.43,52.43,52.24,52.33,39802.0,46.3448,46.3448,46.1769,46.2564,39802.0
2019-08-02 13:00:00,52.33,52.33,52.13,52.31,60185.0,46.2564,46.2564,46.0796,46.2387,60185.0
2019-08-02 13:30:00,52.3,52.49,52.27,52.49,69048.0,46.2299,46.3979,46.2034,46.3979,69048.0
2019-08-02 14:00:00,52.48,52.7,52.45,52.59,60789.0,46.389,46.5835,46.3625,46.4862,60789.0
2019-08-02 14:30:00,52.59,52.74,52.54,52.64,58560.0,46.4862,46.6188,46.442,46.5304,58560.0
2019-08-02 15:00:00,52.64,52.68,52.44,52.62,93415.0,46.5304,46.5658,46.3537,46.5128,93415.0
2019-08-02 15:30:00,52.62,52.79,52.52,52.58,257720.0,46.5128,46.663,46.4244,46.4774,257720.0
2019-08-05 09:30:00,51.6,51.72,51.11,51.14,126014.0,45.6111,45.7172,45.178,45.2045,126014.0
2019-08-05 10:00:00,51.12,51.34,51.1,51.14,57207.0,45.1869,45.3813,45.1692,45.2045,57207.0
2019-08-05 10:30:00,51.12,51.12,50.86,51.02,82414.0,45.1869,45.1869,44.957,45.0985,82414.0
2019-08-05 11:00:00,51.01,51.19,50.92,51.0,70608.0,45.0896,45.2487,45.0101,45.0808,70608.0
2019-08-05 11:30:00,51.01,51.13,51.0,51.03,52091.0,45.0896,45.1957,45.0808,45.1073,52091.0
2019-08-05 12:00:00,51.05,51.28,50.99,51.05,48146.0,45.125,45.3283,45.0719,45.125,48146.0
2019-08-05 12:30:00,51.05,51.07,50.73,50.77,66749.0,45.125,45.1427,44.8421,44.8775,66749.0
2019-08-05 13:00:00,50.74,50.99,50.74,50.86,63562.0,44.851,45.0719,44.851,44.957,63562.0
2019-08-05 13:30:00,50.86,51.02,50.72,50.73,96389.0,44.957,45.0985,44.8333,44.8421,96389.0
2019-08-05 14:00:00,50.74,50.86,50.58,50.6,71917.0,44.851,44.957,44.7095,44.7272,71917.0
2019-08-05 14:30:00,50.61,50.67,50.5,50.55,144443.0,44.736,44.7891,44.6388,44.683,144443.0
2019-08-05 15:00:00,50.57,50.87,50.35,50.75,94924.0,44.7007,44.9659,44.5062,44.8598,94924.0
2019-08-05 15:30:00,50.73,50.91,50.62,50.72,255051.0,44.8421,45.0012,44.7449,44.8333,255051.0
2019-08-06 09:30:00,50.93,51.1,50.58,50.64,101388.0,45.0189,45.1692,44.7095,44.7626,101388.0
2019-08-06 10:00:00,50.69,50.8,50.2,50.44,53671.0,44.8068,44.904,44.3736,44.5858,53671.0
2019-08-06 10:30:00,50.42,50.7,50.39,50.64,57358.0,44.5681,44.8156,44.5416,44.7626,57358.0
2019-08-06 11:00:00,50.6,50.6,50.22,50.41,47379.0,44.7272,44.7272,44.3913,44.5593,47379.0
2019-08-06 11:30:00,50.41,50.7,50.36,50.69,83121.0,44.5593,44.8156,44.5151,44.8068,83121.0
2019-08-06 12:00:00,50.68,50.72,50.41,50.45,44688.0,44.7979,44.8333,44.5593,44.5946,44688.0
2019-08-06 12:30:00,50.44,50.6,50.39,50.51,51127.0,44.5858,44.7272,44.5416,44.6477,51127.0
2019-08-06 13:00:00,50.5,50.67,50.5,50.63,32590.0,44.6388,44.7891,44.6388,44.7537,32590.0
2019-08-06 13:30:00,50.64,50.84,50.6,50.8,35606.0,44.7626,44.9394,44.7272,44.904,35606.0
2019-08-06 14:00:00,50.8,50.98,50.68,50.94,54833.0,44.904,45.0631,44.7979,45.0277,54833.0
2019-08-06 14:30:00,50.94,51.05,50.89,50.97,46324.0,45.0277,45.125,44.9836,45.0543,46324.0
2019-08-06 15:00:00,50.97,51.28,50.96,51.2,84870.0,45.0543,45.3283,45.0454,45.2576,84870.0
2019-08-06 15:30:00,51.19,51.43,51.14,51.35,226267.0,45.2487,45.4609,45.2045,45.3902,226267.0
2019-08-07 09:30:00,50.75,50.82,50.45,50.59,135997.0,44.8598,44.9217,44.5946,44.7184,135997.0
2019-08-07 10:00:00,50.57,51.02,50.5,50.68,89972.0,44.7007,45.0985,44.6388,44.7979,89972.0
2019-08-07 10:30:00,50.68,51.15,50.65,51.06,62342.0,44.7979,45.2134,44.7714,45.1338,62342.0
2019-08-07 11:00:00,51.06,51.08,50.8,50.82,70592.0,45.1338,45.1515,44.904,44.9217,70592.0
2019-08-07 11:30:00,50.78,50.91,50.57,50.62,46023.0,44.8863,45.0012,44.7007,44.7449,46023.0
2019-08-07 12:00:00,50.65,50.72,50.55,50.61,46869.0,44.7714,44.8333,44.683,44.736,46869.0
2019-08-07 12:30:00,50.61,50.78,50.59,50.71,42824.0,44.736,44.8863,44.7184,44.8244,42824.0
2019-08-07 13:00:00,50.71,50.74,50.57,50.65,38090.0,44.8244,44.851,44.7007,44.7714,38090.0
2019-08-07 13:30:00,50.65,51.01,50.64,50.93,80247.0,44.7714,45.0896,44.7626,45.0189,80247.0
2019-08-07 14:00:00,50.92,51.15,50.89,51.08,106162.0,45.0101,45.2134,44.9836,45.1515,106162.0
2019-08-07 14:30:00,51.06,51.19,51.0,51.17,80633.0,45.1338,45.2487,45.0808,45.2311,80633.0
2019-08-07 15:00:00,51.16,51.22,51.04,51.21,83670.0,45.2222,45.2753,45.1161,45.2664,83670.0
2019-08-07 15:30:00,51.22,51.43,51.19,51.25,247051.0,45.2753,45.4609,45.2487,45.3018,247051.0
2019-08-08 09:30:00,51.76,51.85,51.43,51.64,53824.0,45.7526,45.8321,45.4609,45.6465,53824.0
2019-08-08 10:00:00,51.67,52.02,51.59,51.93,39960.0,45.673,45.9824,45.6023,45.9028,39960.0
2019-08-08 10:30:00,51.92,52.1,51.91,51.94,44726.0,45.894,46.0531,45.8852,45.9117,44726.0
2019-08-08 11:00:00,51.92,52.12,51.85,52.06,44044.0,45.894,46.0708,45.8321,46.0178,44044.0
2019-08-08 11:30:00,52.05,52.29,52.0,52.28,60832.0,46.0089,46.2211,45.9647,46.2122,60832.0
2019-08-08 12:00:00,52.29,52.39,52.23,52.29,53924.0,46.2211,46.3095,46.168,46.2211,53924.0
2019-08-08 12:30:00,52.29,52.36,52.25,52.31,28910.0,46.2211,46.2829,46.1857,46.2387,28910.0
2019-08-08 13:00:00,52.31,52.37,52.15,52.16,42256.0,46.2387,46.2918,46.0973,46.1062,42256.0
2019-08-08 13:30:00,52.15,52.31,52.15,52.26,35982.0,46.0973,46.2387,46.0973,46.1945,35982.0
2019-08-08 14:00:00,52.23,52.23,52.13,52.17,72348.0,46.168,46.168,46.0796,46.115,72348.0
2019-08-08 14:30:00,52.19,52.2,52.05,52.16,59042.0,46.1327,46.1415,46.0089,46.1062,59042.0
2019-08-08 15:00:00,52.15,52.19,51.99,52.0,53493.0,46.0973,46.1327,45.9559,45.9647,53493.0
2019-08-08 15:30:00,52.0,52.26,52.0,52.16,227592.0,45.9647,46.1945,45.9647,46.1062,227592.0
2019-08-09 09:30:00,51.71,51.91,51.38,51.39,86820.0,45.7084,45.8852,45.4167,45.4255,86820.0
2019-08-09 10:00:00,51.43,51.55,51.25,51.25,56118.0,45.4609,45.5669,45.3018,45.3018,56118.0
2019-08-09 10:30:00,51.24,51.25,51.04,51.07,38674.0,45.2929,45.3018,45.1161,45.1427,38674.0
2019-08-09 11:00:00,51.06,51.07,50.74,50.75,51734.0,45.1338,45.1427,44.851,44.8598,51734.0
2019-08-09 11:30:00,50.75,50.88,50.67,50.72,49721.0,44.8598,44.9747,44.7891,44.8333,49721.0
2019-08-09 12:00:00,50.72,50.82,50.7,50.74,63624.0,44.8333,44.9217,44.8156,44.851,63624.0
2019-08-09 12:30:00,50.74,50.97,50.59,50.74,47194.0,44.851,45.0543,44.7184,44.851,47194.0
2019-08-09 13:00:00,50.73,50.92,50.66,50.92,43229.0,44.8421,45.0101,44.7802,45.0101,43229.0
2019-08-09 13:30:00,50.94,51.07,50.92,50.93,62053.0,45.0277,45.1427,45.0101,45.0189,62053.0
2019-08-09 14:00:00,50.94,51.05,50.89,50.98,62419.0,45.0277,45.125,44.9836,45.0631,62419.0
2019-08-09 14:30:00,50.98,51.19,50.98,51.16,71303.0,45.0631,45.2487,45.0631,45.2222,71303.0
2019-08-09 15:00:00,51.16,51.42,51.11,51.37,81283.0,45.2222,45.452,45.178,45.4078,81283.0
2019-08-09 15:30:00,51.36,51.41,51.03,51.05,255869.0,45.399,45.4432,45.1073,45.125,255869.0
2019-08-12 09:30:00,50.82,50.82,50.2,50.22,87964.0,44.9217,44.9217,44.3736,44.3913,87964.0
2019-08-12 10:00:00,50.23,50.43,50.16,50.21,71888.0,44.4002,44.5769,44.3383,44.3825,71888.0
2019-08-12 10:30:00,50.25,50.32,50.13,50.25,45619.0,44.4178,44.4797,44.3118,44.4178,45619.0
2019-08-12 11:00:00,50.23,50.31,49.82,49.87,95439.0,44.4002,44.4709,44.0377,44.0819,95439.0
2019-08-12 11:30:00,49.87,49.91,49.69,49.83,81679.0,44.0819,44.1173,43.9228,44.0466,81679.0
2019-08-12 12:00:00,49.81,49.81,49.56,49.7,93578.0,44.0289,44.0289,43.8079,43.9317,93578.0
2019-08-12 12:30:00,49.7,49.77,49.54,49.58,76194.0,43.9317,43.9935,43.7902,43.8256,76194.0
2019-08-12 13:00:00,49.59,49.63,49.46,49.47,68370.0,43.8344,43.8698,43.7195,43.7284,68370.0
2019-08-12 13:30:00,49.46,49.54,49.39,49.45,102850.0,43.7195,43.7902,43.6576,43.7107,102850.0
2019-08-12 14:00:00,49.44,49.49,49.3,49.33,80705.0,43.7018,43.746,43.5781,43.6046,80705.0
2019-08-12 14:30:00,49.33,49.33,49.08,49.22,113531.0,43.6046,43.6046,43.3836,43.5074,113531.0
2019-08-12 15:00:00,49.21,49.39,49.21,49.35,48130.0,43.4985,43.6576,43.4985,43.6223,48130.0
2019-08-12 15:30:00,49.36,49.46,49.34,49.37,130820.0,43.6311,43.7195,43.6134,43.64,130820.0
2019-08-13 09:30:00,49.2,50.48,48.95,50.43,246573.0,43.4897,44.6211,43.2687,44.5769,246573.0
2019-08-13 10:00:00,50.43,51.18,50.25,50.97,193384.0,44.5769,45.2399,44.4178,45.0543,193384.0
2019-08-13 10:30:00,51.0,51.11,50.72,50.72,102861.0,45.0808,45.178,44.8333,44.8333,102861.0
2019-08-13 11:00:00,50.71,50.88,50.53,50.6,128436.0,44.8244,44.9747,44.6653,44.7272,128436.0
2019-08-13 11:30:00,50.61,50.67,50.45,50.65,111572.0,44.736,44.7891,44.5946,44.7714,111572.0
2019-08-13 12:00:00,50.65,50.68,50.49,50.49,67542.0,44.7714,44.7979,44.63,44.63,67542.0
2019-08-13 12:30:00,50.5,50.52,50.29,50.41,98383.0,44.6388,44.6565,44.4532,44.5593,98383.0
2019-08-13 13:00:00,50.41,50.49,50.23,50.37,89152.0,44.5593,44.63,44.4002,44.5239,89152.0
2019-08-13 13:30:00,50.37,50.46,50.3,50.34,60034.0,44.5239,44.6035,44.462,44.4974,60034.0
2019-08-13 14:00:00,50.35,50.43,50.23,50.31,82148.0,44.5062,44.5769,44.4002,44.4709,82148.0
2019-08-13 14:30:00,50.3,50.39,50.24,50.25,103035.0,44.462,44.5416,44.409,44.4178,103035.0
2019-08-13 15:00:00,50.25,50.3,50.14,50.27,119843.0,44.4178,44.462,44.3206,44.4355,119843.0
2019-08-13 15:30:00,50.28,50.32,50.12,50.15,331491.0,44.4443,44.4797,44.3029,44.3294,331491.0
2019-08-14 09:30:00,49.28,49.69,49.02,49.62,193624.0,43.5604,43.9228,43.3306,43.861,193624.0
2019-08-14 10:00:00,49.64,49.68,49.34,49.65,63916.0,43.8786,43.914,43.6134,43.8875,63916.0
2019-08-14 10:30:00,49.59,49.6,49.2,49.21,53138.0,43.8344,43.8433,43.4897,43.4985,53138.0
2019-08-14 11:00:00,49.21,49.3,49.02,49.29,92580.0,43.4985,43.5781,43.3306,43.5693,92580.0
2019-08-14 11:30:00,49.3,49.3,49.05,49.16,54403.0,43.5781,43.5781,43.3571,43.4543,54403.0
2019-08-14 12:00:00,49.13,49.2,49.0,49.07,50094.0,43.4278,43.4897,43.3129,43.3748,50094.0
2019-08-14 12:30:00,49.09,49.17,48.81,48.86,66009.0,43.3925,43.4632,43.145,43.1892,66009.0
2019-08-14 13:00:00,48.84,49.03,48.69,49.0,126186.0,43.1715,43.3394,43.0389,43.3129,126186.0
2019-08-14 13:30:00,48.98,49.07,48.9,48.93,44055.0,43.2952,43.3748,43.2245,43.251,44055.0
2019-08-14 14:00:00,48.93,48.97,48.77,48.79,46612.0,43.251,43.2864,43.1096,43.1273,46612.0
2019-08-14 14:30:00,48.79,48.82,48.6,48.74,57271.0,43.1273,43.1538,42.9593,43.0831,57271.0
2019-08-14 15:00:00,48.74,48.98,48.67,48.82,117650.0,43.0831,43.2952,43.0212,43.1538,117650.0
2019-08-14 15:30:00,48.81,48.81,48.47,48.51,326580.0,43.145,43.145,42.8444,42.8798,326580.0
2019-08-15 09:30:00,48.7,48.87,48.13,48.38,78552.0,43.0477,43.198,42.5439,42.7649,78552.0
2019-08-15 10:00:00,48.33,48.38,47.92,47.93,56360.0,42.7207,42.7649,42.3583,42.3671,56360.0
2019-08-15 10:30:00,47.92,48.16,47.87,47.94,47652.0,42.3583,42.5704,42.3141,42.3759,47652.0
2019-08-15 11:00:00,47.93,47.99,47.74,47.94,57959.0,42.3671,42.4201,42.1991,42.3759,57959.0
2019-08-15 11:30:00,47.96,48.03,47.87,47.95,53268.0,42.3936,42.4555,42.3141,42.3848,53268.0
2019-08-15 12:00:00,47.93,48.11,47.9,47.91,34868.0,42.3671,42.5262,42.3406,42.3494,34868.0
2019-08-15 12:30:00,47.93,48.02,47.91,47.94,44303.0,42.3671,42.4467,42.3494,42.3759,44303.0
2019-08-15 13:00:00,47.92,48.0,47.88,47.91,54402.0,42.3583,42.429,42.3229,42.3494,54402.0
2019-08-15 13:30:00,47.9,47.92,47.4,47.41,74594.0,42.3406,42.3583,41.8986,41.9075,74594.0
2019-08-15 14:00:00,47.41,47.72,47.34,47.59,77000.0,41.9075,42.1815,41.8456,42.0666,77000.0
2019-08-15 14:30:00,47.61,47.72,47.51,47.68,60479.0,42.0842,42.1815,41.9958,42.1461,60479.0
2019-08-15 15:00:00,47.71,47.87,47.69,47.71,65650.0,42.1726,42.3141,42.155,42.1726,65650.0
2019-08-15 15:30:00,47.7,47.87,47.68,47.71,265816.0,42.1638,42.3141,42.1461,42.1726,265816.0
2019-08-16 09:30:00,48.01,48.26,47.91,48.18,123372.0,42.4378,42.6588,42.3494,42.5881,123372.0
2019-08-16 10:00:00,48.16,48.47,48.01,48.35,51686.0,42.5704,42.8444,42.4378,42.7384,51686.0
2019-08-16 10:30:00,48.35,48.78,48.31,48.76,58844.0,42.7384,43.1184,42.703,43.1008,58844.0
2019-08-16 11:00:00,48.76,48.89,48.64,48.88,123808.0,43.1008,43.2157,42.9947,43.2068,123808.0
2019-08-16 11:30:00,48.88,49.09,48.88,49.05,57693.0,43.2068,43.3925,43.2068,43.3571,57693.0
2019-08-16 12:00:00,49.03,49.18,49.01,49.05,31597.0,43.3394,43.472,43.3217,43.3571,31597.0
2019-08-16 12:30:00,49.04,49.19,49.03,49.15,26717.0,43.3483,43.4809,43.3394,43.4455,26717.0
2019-08-16 13:00:00,49.16,49.16,49.06,49.1,21720.0,43.4543,43.4543,43.3659,43.4013,21720.0
2019-08-16 13:30:00,49.1,49.1,48.97,49.04,43401.0,43.4013,43.4013,43.2864,43.3483,43401.0
2019-08-16 14:00:00,49.03,49.03,48.94,48.96,21472.0,43.3394,43.3394,43.2599,43.2776,21472.0
2019-08-16 14:30:00,48.94,48.95,48.83,48.89,65048.0,43.2599,43.2687,43.1626,43.2157,65048.0
2019-08-16 15:00:00,48.9,48.92,48.82,48.88,51746.0,43.2245,43.2422,43.1538,43.2068,51746.0
2019-08-16 15:30:00,48.86,48.89,48.72,48.76,157539.0,43.1892,43.2157,43.0654,43.1008,157539.0
2019-08-19 09:30:00,49.68,49.94,49.62,49.93,125974.0,43.914,44.1438,43.861,44.135,125974.0
2019-08-19 10:00:00,49.9,50.08,49.8,50.01,95207.0,44.1085,44.2676,44.0201,44.2057,95207.0
2019-08-19 10:30:00,50.02,50.19,49.95,50.1,71547.0,44.2145,44.3648,44.1527,44.2852,71547.0
2019-08-19 11:00:00,50.12,50.27,50.11,50.22,83926.0,44.3029,44.4355,44.2941,44.3913,83926.0
2019-08-19 11:30:00,50.24,50.26,50.05,50.11,80257.0,44.409,44.4267,44.241,44.2941,80257.0
2019-08-19 12:00:00,50.1,50.24,50.07,50.22,41338.0,44.2852,44.409,44.2587,44.3913,41338.0
2019-08-19 12:30:00,50.22,50.37,50.18,50.3,50181.0,44.3913,44.5239,44.356,44.462,50181.0
2019-08-19 13:00:00,50.3,50.34,50.22,50.27,47775.0,44.462,44.4974,44.3913,44.4355,47775.0
2019-08-19 13:30:00,50.28,50.28,50.03,50.09,74439.0,44.4443,44.4443,44.2234,44.2764,74439.0
2019-08-19 14:00:00,50.09,50.14,49.94,50.13,71495.0,44.2764,44.3206,44.1438,44.3118,71495.0
2019-08-19 14:30:00,50.13,50.15,50.01,50.06,90233.0,44.3118,44.3294,44.2057,44.2499,90233.0
2019-08-19 15:00:00,50.07,50.1,50.0,50.05,79010.0,44.2587,44.2852,44.1968,44.241,79010.0
2019-08-19 15:30:00,50.05,50.07,49.87,49.89,291272.0,44.241,44.2587,44.0819,44.0996,291272.0
2019-08-20 09:30:00,49.24,49.6,48.94,49.53,201228.0,43.5251,43.8433,43.2599,43.7814,201228.0
2019-08-20 10:00:00,49.51,49.8,49.48,49.66,47004.0,43.7637,44.0201,43.7372,43.8963,47004.0
2019-08-20 10:30:00,49.69,49.85,49.57,49.84,51972.0,43.9228,44.0643,43.8168,44.0554,51972.0
2019-08-20 11:00:00,49.82,49.82,49.53,49.58,50838.0,44.0377,44.0377,43.7814,43.8256,50838.0
2019-08-20 11:30:00,49.57,49.62,49.41,49.44,25771.0,43.8168,43.861,43.6753,43.7018,25771.0
2019-08-20 12:00:00,49.44,49.53,49.32,49.34,37821.0,43.7018,43.7814,43.5958,43.6134,37821.0
2019-08-20 12:30:00,49.33,49.38,49.21,49.37,35662.0,43.6046,43.6488,43.4985,43.64,35662.0
2019-08-20 13:00:00,49.37,49.48,49.32,49.39,31740.0,43.64,43.7372,43.5958,43.6576,31740.0
2019-08-20 13:30:00,49.39,49.41,49.27,49.4,39846.0,43.6576,43.6753,43.5516,43.6665,39846.0
2019-08-20 14:00:00,49.4,49.4,49.22,49.25,33786.0,43.6665,43.6665,43.5074,43.5339,33786.0
2019-08-20 14:30:00,49.24,49.32,49.18,49.2,60542.0,43.5251,43.5958,43.472,43.4897,60542.0
2019-08-20 15:00:00,49.2,49.21,49.06,49.21,57117.0,43.4897,43.4985,43.3659,43.4985,57117.0
2019-08-20 15:30:00,49.22,49.32,49.0,49.06,232874.0,43.5074,43.5958,43.3129,43.3659,232874.0
2019-08-21 09:30:00,49.67,49.85,49.34,49.34,96730.0,43.9051,44.0643,43.6134,43.6134,96730.0
2019-08-21 10:00:00,49.33,49.56,49.29,49.52,67582.0,43.6046,43.8079,43.5693,43.7726,67582.0
2019-08-21 10:30:00,49.5,49.5,49.17,49.34,87489.0,43.7549,43.7549,43.4632,43.6134,87489.0
2019-08-21 11:00:00,49.34,49.55,49.31,49.52,127902.0,43.6134,43.7991,43.5869,43.7726,127902.0
2019-08-21 11:30:00,49.48,49.64,49.47,49.6,44912.0,43.7372,43.8786,43.7284,43.8433,44912.0
2019-08-21 12:00:00,49.63,49.69,49.58,49.64,25114.0,43.8698,43.9228,43.8256,43.8786,25114.0
2019-08-21 12:30:00,49.63,49.7,49.62,49.68,32971.0,43.8698,43.9317,43.861,43.914,32971.0
2019-08-21 13:00:00,49.67,49.68,49.53,49.56,17680.0,43.9051,43.914,43.7814,43.8079,17680.0
2019-08-21 13:30:00,49.56,49.61,49.46,49.47,51260.0,43.8079,43.8521,43.7195,43.7284,51260.0
2019-08-21 14:00:00,49.48,49.54,49.34,49.45,40590.0,43.7372,43.7902,43.6134,43.7107,40590.0
2019-08-21 14:30:00,49.44,49.46,49.32,49.34,31781.0,43.7018,43.7195,43.5958,43.6134,31781.0
2019-08-21 15:00:00,49.34,49.36,49.23,49.25,54740.0,43.6134,43.6311,43.5162,43.5339,54740.0
2019-08-21 15:30:00,49.26,49.33,49.15,49.2,265975.0,43.5427,43.6046,43.4455,43.4897,265975.0
2019-08-22 09:30:00,49.43,49.46,49.04,49.1,99621.0,43.693,43.7195,43.3483,43.4013,99621.0
2019-08-22 10:00:00,49.13,49.22,48.87,48.9,93006.0,43.4278,43.5074,43.198,43.2245,93006.0
2019-08-22 10:30:00,48.88,48.88,48.67,48.75,56528.0,43.2068,43.2068,43.0212,43.0919,56528.0
2019-08-22 11:00:00,48.76,48.97,48.69,48.72,59729.0,43.1008,43.2864,43.0389,43.0654,59729.0
2019-08-22 11:30:00,48.73,48.82,48.64,48.66,37590.0,43.0742,43.1538,42.9947,43.0124,37590.0
2019-08-22 12:00:00,48.66,48.9,48.66,48.86,54713.0,43.0124,43.2245,43.0124,43.1892,54713.0
2019-08-22 12:30:00,48.86,48.94,48.82,48.85,31321.0,43.1892,43.2599,43.1538,43.1803,31321.0
2019-08-22 13:00:00,48.85,48.99,48.85,48.93,41907.0,43.1803,43.3041,43.1803,43.251,41907.0
2019-08-22 13:30:00,48.92,48.94,48.85,48.88,33186.0,43.2422,43.2599,43.1803,43.2068,33186.0
2019-08-22 14:00:00,48.88,48.91,48.79,48.81,32284.0,43.2068,43.2334,43.1273,43.145,32284.0
2019-08-22 14:30:00,48.81,48.85,48.76,48.82,42661.0,43.145,43.1803,43.1008,43.1538,42661.0
2019-08-22 15:00:00,48.82,48.9,48.77,48.82,46732.0,43.1538,43.2245,43.1096,43.1538,46732.0
2019-08-22 15:30:00,48.82,49.0,48.77,48.91,190280.0,43.1538,43.3129,43.1096,43.2334,190280.0
2019-08-23 09:30:00,48.31,48.41,47.81,48.39,154909.0,42.703,42.7914,42.261,42.7737,154909.0
2019-08-23 10:00:00,48.4,48.51,48.01,48.37,76848.0,42.7825,42.8798,42.4378,42.756,76848.0
2019-08-23 10:30:00,48.36,48.61,48.35,48.42,62172.0,42.7472,42.9682,42.7384,42.8002,62172.0
2019-08-23 11:00:00,48.44,48.46,47.61,47.64,99571.0,42.8179,42.8356,42.0842,42.1108,99571.0
2019-08-23 11:30:00,47.67,47.67,47.31,47.33,76499.0,42.1373,42.1373,41.8191,41.8367,76499.0
2019-08-23 12:00:00,47.33,47.54,47.26,47.32,91766.0,41.8367,42.0224,41.7749,41.8279,91766.0
2019-08-23 12:30:00,47.34,47.49,47.19,47.24,88032.0,41.8456,41.9782,41.713,41.7572,88032.0
2019-08-23 13:00:00,47.21,47.33,47.07,47.13,67607.0,41.7307,41.8367,41.6069,41.6599,67607.0
2019-08-23 13:30:00,47.11,47.27,47.09,47.14,72838.0,41.6423,41.7837,41.6246,41.6688,72838.0
2019-08-23 14:00:00,47.13,47.27,47.11,47.16,67376.0,41.6599,41.7837,41.6423,41.6865,67376.0
2019-08-23 14:30:00,47.15,47.22,47.02,47.16,49574.0,41.6776,41.7395,41.5627,41.6865,49574.0
2019-08-23 15:00:00,47.14,47.26,47.11,47.15,69928.0,41.6688,41.7749,41.6423,41.6776,69928.0
2019-08-23 15:30:00,47.15,47.16,46.76,46.95,262769.0,41.6776,41.6865,41.3329,41.5008,262769.0
2019-08-26 09:30:00,47.42,47.73,47.08,47.11,96601.0,41.9163,42.1903,41.6158,41.6423,96601.0
2019-08-26 10:00:00,47.13,47.28,46.99,47.22,92373.0,41.6599,41.7925,41.5362,41.7395,92373.0
2019-08-26 10:30:00,47.24,47.3,47.12,47.3,50386.0,41.7572,41.8102,41.6511,41.8102,50386.0
2019-08-26 11:00:00,47.29,47.5,47.27,47.45,71145.0,41.8014,41.987,41.7837,41.9428,71145.0
2019-08-26 11:30:00,47.49,47.49,47.35,47.46,23902.0,41.9782,41.9782,41.8544,41.9516,23902.0
2019-08-26 12:00:00,47.45,47.51,47.33,47.44,55045.0,41.9428,41.9958,41.8367,41.934,55045.0
2019-08-26 12:30:00,47.45,47.49,47.39,47.43,26429.0,41.9428,41.9782,41.8898,41.9251,26429.0
2019-08-26 13:00:00,47.45,47.53,47.42,47.44,31992.0,41.9428,42.0135,41.9163,41.934,31992.0
2019-08-26 13:30:00,47.41,47.43,47.3,47.35,28110.0,41.9075,41.9251,41.8102,41.8544,28110.0
2019-08-26 14:00:00,47.34,47.35,47.23,47.32,37834.0,41.8456,41.8544,41.7483,41.8279,37834.0
2019-08-26 14:30:00,47.32,47.42,47.22,47.24,50017.0,41.8279,41.9163,41.7395,41.7572,50017.0
2019-08-26 15:00:00,47.24,47.32,47.18,47.19,84458.0,41.7572,41.8279,41.7041,41.713,84458.0
2019-08-26 15:30:00,47.2,47.43,47.12,47.43,201633.0,41.7218,41.9251,41.6511,41.9251,201633.0
2019-08-27 09:30:00,47.72,47.84,47.35,47.52,65149.0,42.1815,42.2875,41.8544,42.0047,65149.0
2019-08-27 10:00:00,47.53,47.58,47.39,47.52,31213.0,42.0135,42.0577,41.8898,42.0047,31213.0
2019-08-27 10:30:00,47.51,47.61,47.37,47.37,41405.0,41.9958,42.0842,41.8721,41.8721,41405.0
2019-08-27 11:00:00,47.39,47.45,47.17,47.19,42701.0,41.8898,41.9428,41.6953,41.713,42701.0
2019-08-27 11:30:00,47.2,47.26,47.06,47.07,35937.0,41.7218,41.7749,41.5981,41.6069,35937.0
2019-08-27 12:00:00,47.06,47.15,47.02,47.12,41722.0,41.5981,41.6776,41.5627,41.6511,41722.0
2019-08-27 12:30:00,47.11,47.14,46.95,46.97,53221.0,41.6423,41.6688,41.5008,41.5185,53221.0
2019-08-27 13:00:00,46.96,47.0,46.87,46.95,37096.0,41.5097,41.545,41.4301,41.5008,37096.0
2019-08-27 13:30:00,46.95,47.16,46.94,47.02,54830.0,41.5008,41.6865,41.492,41.5627,54830.0
2019-08-27 14:00:00,47.02,47.06,46.79,46.79,41025.0,41.5627,41.5981,41.3594,41.3594,41025.0
2019-08-27 14:30:00,46.8,46.81,46.61,46.77,85721.0,41.3682,41.3771,41.2003,41.3417,85721.0
2019-08-27 15:00:00,46.79,46.85,46.63,46.65,87404.0,41.3594,41.4124,41.218,41.2357,87404.0
2019-08-27 15:30:00,46.66,46.76,46.57,46.59,185288.0,41.2445,41.3329,41.1649,41.1826,185288.0
2019-08-28 09:30:00,46.42,46.69,46.1,46.69,105041.0,41.0324,41.271,40.7495,41.271,105041.0
2019-08-28 10:00:00,46.68,46.78,46.37,46.52,90328.0,41.2622,41.3506,40.9882,41.1207,90328.0
2019-08-28 10:30:00,46.55,46.85,46.45,46.84,102959.0,41.1473,41.4124,41.0589,41.4036,102959.0
2019-08-28 11:00:00,46.84,47.18,46.78,47.18,70539.0,41.4036,41.7041,41.3506,41.7041,70539.0
2019-08-28 11:30:00,47.16,47.33,47.1,47.18,45936.0,41.6865,41.8367,41.6334,41.7041,45936.0
2019-08-28 12:00:00,47.18,47.23,47.14,47.14,40306.0,41.7041,41.7483,41.6688,41.6688,40306.0
2019-08-28 12:30:00,47.17,47.38,47.17,47.37,40039.0,41.6953,41.8809,41.6953,41.8721,40039.0
2019-08-28 13:00:00,47.37,47.38,47.25,47.28,55086.0,41.8721,41.8809,41.766,41.7925,55086.0
2019-08-28 13:30:00,47.28,47.35,47.27,47.3,30254.0,41.7925,41.8544,41.7837,41.8102,30254.0
2019-08-28 14:00:00,47.3,47.36,47.3,47.36,27182.0,41.8102,41.8633,41.8102,41.8633,27182.0
2019-08-28 14:30:00,47.35,47.37,47.26,47.33,47359.0,41.8544,41.8721,41.7749,41.8367,47359.0
2019-08-28 15:00:00,47.32,47.32,47.15,47.15,86304.0,41.8279,41.8279,41.6776,41.6776,86304.0
2019-08-28 15:30:00,47.14,47.33,47.13,47.28,168625.0,41.6688,41.8367,41.6599,41.7925,168625.0
2019-08-29 09:30:00,47.96,48.54,47.91,48.39,196301.0,42.3936,42.9063,42.3494,42.7737,196301.0
2019-08-29 10:00:00,48.39,48.8,48.32,48.73,126941.0,42.7737,43.1361,42.7118,43.0742,126941.0
2019-08-29 10:30:00,48.7,48.7,48.38,48.51,96271.0,43.0477,43.0477,42.7649,42.8798,96271.0
2019-08-29 11:00:00,48.53,48.73,48.4,48.72,101942.0,42.8975,43.0742,42.7825,43.0654,101942.0
2019-08-29 11:30:00,48.72,48.73,48.57,48.67,70655.0,43.0654,43.0742,42.9328,43.0212,70655.0
2019-08-29 12:00:00,48.69,48.74,48.6,48.65,126479.0,43.0389,43.0831,42.9593,43.0035,126479.0
2019-08-29 12:30:00,48.64,48.65,48.54,48.6,75057.0,42.9947,43.0035,42.9063,42.9593,75057.0
2019-08-29 13:00:00,48.59,48.71,48.58,48.68,51536.0,42.9505,43.0566,42.9417,43.0301,51536.0
2019-08-29 13:30:00,48.69,48.71,48.6,48.67,42732.0,43.0389,43.0566,42.9593,43.0212,42732.0
2019-08-29 14:00:00,48.67,48.83,48.66,48.81,52155.0,43.0212,43.1626,43.0124,43.145,52155.0
2019-08-29 14:30:00,48.82,48.89,48.79,48.89,52777.0,43.1538,43.2157,43.1273,43.2157,52777.0
2019-08-29 15:00:00,48.89,48.89,48.54,48.62,96674.0,43.2157,43.2157,42.9063,42.977,96674.0
2019-08-29 15:30:00,48.63,48.83,48.62,48.82,469060.0,42.9859,43.1626,42.977,43.1538,469060.0
2019-08-30 09:30:00,49.26,49.51,49.22,49.3,174453.0,43.5427,43.7637,43.5074,43.5781,174453.0
2019-08-30 10:00:00,49.3,49.63,49.26,49.32,150151.0,43.5781,43.8698,43.5427,43.5958,150151.0
2019-08-30 10:30:00,49.34,49.45,49.31,49.31,111026.0,43.6134,43.7107,43.5869,43.5869,111026.0
2019-08-30 11:00:00,49.32,49.33,48.95,49.23,84677.0,43.5958,43.6046,43.2687,43.5162,84677.0
2019-08-30 11:30:00,49.23,49.33,49.16,49.27,61293.0,43.5162,43.6046,43.4543,43.5516,61293.0
2019-08-30 12:00:00,49.27,49.33,49.19,49.24,45343.0,43.5516,43.6046,43.4809,43.5251,45343.0
2019-08-30 12:30:00,49.23,49.27,49.13,49.23,68263.0,43.5162,43.5516,43.4278,43.5162,68263.0
2019-08-30 13:00:00,49.25,49.25,49.04,49.08,38099.0,43.5339,43.5339,43.3483,43.3836,38099.0
2019-08-30 13:30:00,49.07,49.08,48.9,48.91,37643.0,43.3748,43.3836,43.2245,43.2334,37643.0
2019-08-30 14:00:00,48.92,49.07,48.91,49.02,39252.0,43.2422,43.3748,43.2334,43.3306,39252.0
2019-08-30 14:30:00,49.03,49.03,48.82,48.87,61684.0,43.3394,43.3394,43.1538,43.198,61684.0
2019-08-30 15:00:00,48.88,48.89,48.72,48.87,90744.0,43.2068,43.2157,43.0654,43.198,90744.0
2019-08-30 15:30:00,48.88,49.07,48.83,48.95,391572.0,43.2068,43.3748,43.1626,43.2687,391572.0
2019-09-03 09:30:00,48.36,48.43,47.9,48.26,94312.0,42.7472,42.8091,42.3406,42.6588,94312.0
2019-09-03 10:00:00,48.22,48.22,47.76,48.12,67232.0,42.6234,42.6234,42.2168,42.535,67232.0
2019-09-03 10:30:00,48.11,48.42,48.02,48.35,42334.0,42.5262,42.8002,42.4467,42.7384,42334.0
2019-09-03 11:00:00,48.36,48.37,48.03,48.08,49926.0,42.7472,42.756,42.4555,42.4997,49926.0
2019-09-03 11:30:00,48.08,48.2,48.02,48.07,58743.0,42.4997,42.6058,42.4467,42.4908,58743.0
2019-09-03 12:00:00,48.03,48.19,48.0,48.12,37923.0,42.4555,42.5969,42.429,42.535,37923.0
2019-09-03 12:30:00,48.1,48.23,48.04,48.18,36879.0,42.5174,42.6323,42.4643,42.5881,36879.0
2019-09-03 13:00:00,48.18,48.19,48.07,48.12,37404.0,42.5881,42.5969,42.4908,42.535,37404.0
2019-09-03 13:30:00,48.11,48.25,48.01,48.23,46090.0,42.5262,42.65,42.4378,42.6323,46090.0
2019-09-03 14:00:00,48.22,48.37,48.22,48.32,58396.0,42.6234,42.756,42.6234,42.7118,58396.0
2019-09-03 14:30:00,48.29,48.36,48.23,48.29,58797.0,42.6853,42.7472,42.6323,42.6853,58797.0
2019-09-03 15:00:00,48.29,48.44,48.25,48.43,97924.0,42.6853,42.8179,42.65,42.8091,97924.0
2019-09-03 15:30:00,48.44,48.58,48.41,48.53,267484.0,42.8179,42.9417,42.7914,42.8975,267484.0
2019-09-04 09:30:00,49.16,49.39,49.0,49.32,101155.0,43.4543,43.6576,43.3129,43.5958,101155.0
2019-09-04 10:00:00,49.35,49.48,49.11,49.14,78593.0,43.6223,43.7372,43.4101,43.4367,78593.0
2019-09-04 10:30:00,49.13,49.17,48.88,48.93,95718.0,43.4278,43.4632,43.2068,43.251,95718.0
2019-09-04 11:00:00,48.93,49.01,48.82,48.92,87854.0,43.251,43.3217,43.1538,43.2422,87854.0
2019-09-04 11:30:00,48.93,48.93,48.76,48.87,67118.0,43.251,43.251,43.1008,43.198,67118.0
2019-09-04 12:00:00,48.89,48.91,48.65,48.78,74671.0,43.2157,43.2334,43.0035,43.1184,74671.0
2019-09-04 12:30:00,48.78,49.06,48.78,49.06,63223.0,43.1184,43.3659,43.1184,43.3659,63223.0
2019-09-04 13:00:00,49.05,49.21,49.0,49.21,34619.0,43.3571,43.4985,43.3129,43.4985,34619.0
2019-09-04 13:30:00,49.21,49.36,49.18,49.29,76972.0,43.4985,43.6311,43.472,43.5693,76972.0
2019-09-04 14:00:00,49.28,49.45,49.27,49.35,121864.0,43.5604,43.7107,43.5516,43.6223,121864.0
2019-09-04 14:30:00,49.35,49.39,49.24,49.27,42362.0,43.6223,43.6576,43.5251,43.5516,42362.0
2019-09-04 15:00:00,49.26,49.34,49.2,49.28,83909.0,43.5427,43.6134,43.4897,43.5604,83909.0
2019-09-04 15:30:00,49.27,49.36,49.21,49.3,231944.0,43.5516,43.6311,43.4985,43.5781,231944.0
2019-09-05 09:30:00,50.0,50.23,49.83,49.83,95528.0,44.1968,44.4002,44.0466,44.0466,95528.0
2019-09-05 10:00:00,49.85,50.56,49.85,50.56,129293.0,44.0643,44.6919,44.0643,44.6919,129293.0
2019-09-05 10:30:00,50.55,50.59,50.37,50.47,79938.0,44.683,44.7184,44.5239,44.6123,79938.0
2019-09-05 11:00:00,50.49,50.67,50.34,50.42,118611.0,44.63,44.7891,44.4974,44.5681,118611.0
2019-09-05 11:30:00,50.42,50.51,50.33,50.36,52310.0,44.5681,44.6477,44.4885,44.5151,52310.0
2019-09-05 12:00:00,50.35,50.37,50.2,50.23,35123.0,44.5062,44.5239,44.3736,44.4002,35123.0
2019-09-05 12:30:00,50.2,50.25,50.14,50.24,34917.0,44.3736,44.4178,44.3206,44.409,34917.0
2019-09-05 13:00:00,50.25,50.38,50.25,50.36,36017.0,44.4178,44.5327,44.4178,44.5151,36017.0
2019-09-05 13:30:00,50.35,50.39,50.28,50.34,61640.0,44.5062,44.5416,44.4443,44.4974,61640.0
2019-09-05 14:00:00,50.34,50.34,50.07,50.11,41769.0,44.4974,44.4974,44.2587,44.2941,41769.0
2019-09-05 14:30:00,50.11,50.35,50.1,50.34,47715.0,44.2941,44.5062,44.2852,44.4974,47715.0
2019-09-05 15:00:00,50.34,50.58,50.31,50.57,107944.0,44.4974,44.7095,44.4709,44.7007,107944.0
2019-09-05 15:30:00,50.56,50.59,50.33,50.35,261148.0,44.6919,44.7184,44.4885,44.5062,261148.0
2019-09-06 09:30:00,50.48,50.57,49.53,49.72,107456.0,44.6211,44.7007,43.7814,43.9493,107456.0
2019-09-06 10:00:00,49.74,50.06,49.74,49.91,105839.0,43.967,44.2499,43.967,44.1173,105839.0
2019-09-06 10:30:00,49.94,50.01,49.8,49.9,99097.0,44.1438,44.2057,44.0201,44.1085,99097.0
2019-09-06 11:00:00,49.91,49.99,49.83,49.96,38953.0,44.1173,44.188,44.0466,44.1615,38953.0
2019-09-06 11:30:00,49.96,50.26,49.93,50.21,50279.0,44.1615,44.4267,44.135,44.3825,50279.0
2019-09-06 12:00:00,50.22,50.42,50.2,50.38,66115.0,44.3913,44.5681,44.3736,44.5327,66115.0
2019-09-06 12:30:00,50.39,50.39,50.21,50.26,65113.0,44.5416,44.5416,44.3825,44.4267,65113.0
2019-09-06 13:00:00,50.26,50.28,50.11,50.16,38251.0,44.4267,44.4443,44.2941,44.3383,38251.0
2019-09-06 13:30:00,50.16,50.22,50.12,50.19,38120.0,44.3383,44.3913,44.3029,44.3648,38120.0
2019-09-06 14:00:00,50.19,50.35,50.11,50.28,61006.0,44.3648,44.5062,44.2941,44.4443,61006.0
2019-09-06 14:30:00,50.27,50.31,50.14,50.2,65432.0,44.4355,44.4709,44.3206,44.3736,65432.0
2019-09-06 15:00:00,50.21,50.24,50.1,50.21,79490.0,44.3825,44.409,44.2852,44.3825,79490.0
2019-09-06 15:30:00,50.21,50.23,50.05,50.16,210765.0,44.3825,44.4002,44.241,44.3383,210765.0
2019-09-09 09:30:00,50.47,51.06,50.46,51.0,115381.0,44.6123,45.1338,44.6035,45.0808,115381.0
2019-09-09 10:00:00,51.02,51.21,50.91,50.98,87781.0,45.0985,45.2664,45.0012,45.0631,87781.0
2019-09-09 10:30:00,51.01,51.31,50.94,51.18,67883.0,45.0896,45.3548,45.0277,45.2399,67883.0
2019-09-09 11:00:00,51.2,51.34,51.13,51.26,74332.0,45.2576,45.3813,45.1957,45.3106,74332.0
2019-09-09 11:30:00,51.27,51.29,51.08,51.22,57937.0,45.3194,45.3371,45.1515,45.2753,57937.0
2019-09-09 12:00:00,51.21,51.29,51.08,51.1,50891.0,45.2664,45.3371,45.1515,45.1692,50891.0
2019-09-09 12:30:00,51.1,51.22,51.0,51.17,51012.0,45.1692,45.2753,45.0808,45.2311,51012.0
2019-09-09 13:00:00,51.17,51.32,51.13,51.31,48887.0,45.2311,45.3636,45.1957,45.3548,48887.0
2019-09-09 13:30:00,51.31,51.34,51.15,51.19,93816.0,45.3548,45.3813,45.2134,45.2487,93816.0
2019-09-09 14:00:00,51.2,51.3,51.15,51.24,54221.0,45.2576,45.346,45.2134,45.2929,54221.0
2019-09-09 14:30:00,51.24,51.26,51.15,51.19,63965.0,45.2929,45.3106,45.2134,45.2487,63965.0
2019-09-09 15:00:00,51.19,51.27,51.15,51.15,92105.0,45.2487,45.3194,45.2134,45.2134,92105.0
2019-09-09 15:30:00,51.17,51.27,51.15,51.23,233225.0,45.2311,45.3194,45.2134,45.2841,233225.0
2019-09-10 09:30:00,51.51,52.18,51.16,51.63,174523.0,45.5316,46.1238,45.2222,45.6377,174523.0
2019-09-10 10:00:00,51.68,51.83,51.55,51.71,116738.0,45.6819,45.8145,45.5669,45.7084,116738.0
2019-09-10 10:30:00,51.73,51.89,51.62,51.84,66241.0,45.7261,45.8675,45.6288,45.8233,66241.0
2019-09-10 11:00:00,51.82,52.01,51.82,51.9,61190.0,45.8056,45.9736,45.8056,45.8763,61190.0
2019-09-10 11:30:00,51.9,52.23,51.89,52.1,63070.0,45.8763,46.168,45.8675,46.0531,63070.0
2019-09-10 12:00:00,52.1,52.1,51.8,51.96,82983.0,46.0531,46.0531,45.7879,45.9294,82983.0
2019-09-10 12:30:00,51.96,52.01,51.88,51.94,33854.0,45.9294,45.9736,45.8586,45.9117,33854.0
2019-09-10 13:00:00,51.95,52.13,51.92,52.12,38689.0,45.9205,46.0796,45.894,46.0708,38689.0
2019-09-10 13:30:00,52.12,52.26,52.12,52.19,59348.0,46.0708,46.1945,46.0708,46.1327,59348.0
2019-09-10 14:00:00,52.19,52.27,52.13,52.25,46166.0,46.1327,46.2034,46.0796,46.1857,46166.0
2019-09-10 14:30:00,52.26,52.36,52.21,52.3,62019.0,46.1945,46.2829,46.1503,46.2299,62019.0
2019-09-10 15:00:00,52.29,52.49,52.26,52.45,99345.0,46.2211,46.3979,46.1945,46.3625,99345.0
2019-09-10 15:30:00,52.45,52.63,52.38,52.63,362498.0,46.3625,46.5216,46.3006,46.5216,362498.0
2019-09-11 09:30:00,52.64,53.11,51.66,52.86,131410.0,46.5304,46.9459,45.6642,46.7249,131410.0
2019-09-11 10:00:00,52.9,53.11,52.58,52.59,56366.0,46.7603,46.9459,46.4774,46.4862,56366.0
2019-09-11 10:30:00,52.57,52.98,52.52,52.91,50144.0,46.4686,46.831,46.4244,46.7691,50144.0
2019-09-11 11:00:00,52.94,52.95,52.74,52.77,51164.0,46.7956,46.8045,46.6188,46.6454,51164.0
2019-09-11 11:30:00,52.77,52.93,52.53,52.65,110742.0,46.6454,46.7868,46.4332,46.5393,110742.0
2019-09-11 12:00:00,52.68,52.81,52.62,52.72,28802.0,46.5658,46.6807,46.5128,46.6012,28802.0
2019-09-11 12:30:00,52.73,52.88,52.69,52.83,30471.0,46.61,46.7426,46.5746,46.6984,30471.0
2019-09-11 13:00:00,52.87,52.99,52.82,52.95,50688.0,46.7337,46.8398,46.6895,46.8045,50688.0
2019-09-11 13:30:00,52.94,53.06,52.83,53.06,177967.0,46.7956,46.9017,46.6984,46.9017,177967.0
2019-09-11 14:00:00,53.04,53.26,52.94,53.23,47935.0,46.884,47.0785,46.7956,47.052,47935.0
2019-09-11 14:30:00,53.23,53.3,53.17,53.24,54838.0,47.052,47.1138,46.9989,47.0608,54838.0
2019-09-11 15:00:00,53.24,53.3,53.16,53.27,65572.0,47.0608,47.1138,46.9901,47.0873,65572.0
2019-09-11 15:30:00,53.27,53.35,53.1,53.27,367220.0,47.0873,47.158,46.9371,47.0873,367220.0
2019-09-12 09:30:00,53.42,53.48,52.26,52.76,152042.0,47.2199,47.2729,46.1945,46.6365,152042.0
2019-09-12 10:00:00,52.77,53.49,52.51,53.46,114549.0,46.6454,47.2818,46.4155,47.2553,114549.0
2019-09-12 10:30:00,53.45,53.46,52.82,52.88,92126.0,47.2464,47.2553,46.6895,46.7426,92126.0
2019-09-12 11:00:00,52.85,53.42,52.81,53.3,57290.0,46.7161,47.2199,46.6807,47.1138,57290.0
2019-09-12 11:30:00,53.3,53.51,53.24,53.49,89867.0,47.1138,47.2995,47.0608,47.2818,89867.0
2019-09-12 12:00:00,53.49,53.57,53.35,53.55,64044.0,47.2818,47.3525,47.158,47.3348,64044.0
2019-09-12 12:30:00,53.53,53.68,53.51,53.65,52423.0,47.3171,47.4497,47.2995,47.4232,52423.0
2019-09-12 13:00:00,53.65,53.76,53.61,53.61,52797.0,47.4232,47.5205,47.3879,47.3879,52797.0
2019-09-12 13:30:00,53.62,53.74,53.61,53.69,52671.0,47.3967,47.5028,47.3879,47.4586,52671.0
2019-09-12 14:00:00,53.69,53.7,53.57,53.67,50665.0,47.4586,47.4674,47.3525,47.4409,50665.0
2019-09-12 14:30:00,53.66,53.84,53.66,53.78,62183.0,47.4321,47.5912,47.4321,47.5381,62183.0
2019-09-12 15:00:00,53.75,53.77,53.59,53.7,80728.0,47.5116,47.5293,47.3702,47.4674,80728.0
2019-09-12 15:30:00,53.69,53.85,53.62,53.7,370992.0,47.4586,47.6,47.3967,47.4674,370992.0
2019-09-13 09:30:00,54.39,54.5,53.86,53.99,146221.0,48.0773,48.1746,47.6088,47.7238,146221.0
2019-09-13 10:00:00,53.97,54.32,53.79,54.22,133866.0,47.7061,48.0155,47.547,47.9271,133866.0
2019-09-13 10:30:00,54.21,54.46,54.15,54.39,77672.0,47.9182,48.1392,47.8652,48.0773,77672.0
2019-09-13 11:00:00,54.36,54.46,54.26,54.28,58164.0,48.0508,48.1392,47.9624,47.9801,58164.0
2019-09-13 11:30:00,54.3,54.45,54.29,54.4,55008.0,47.9978,48.1304,47.9889,48.0862,55008.0
2019-09-13 12:00:00,54.41,54.56,54.37,54.4,59512.0,48.095,48.2276,48.0597,48.0862,59512.0
2019-09-13 12:30:00,54.41,54.45,54.35,54.38,30993.0,48.095,48.1304,48.042,48.0685,30993.0
2019-09-13 13:00:00,54.37,54.45,54.34,54.4,36431.0,48.0597,48.1304,48.0331,48.0862,36431.0
2019-09-13 13:30:00,54.4,54.4,54.18,54.19,112248.0,48.0862,48.0862,47.8917,47.9005,112248.0
2019-09-13 14:00:00,54.19,54.23,54.06,54.14,132478.0,47.9005,47.9359,47.7856,47.8563,132478.0
2019-09-13 14:30:00,54.14,54.17,54.02,54.05,56499.0,47.8563,47.8829,47.7503,47.7768,56499.0
2019-09-13 15:00:00,54.07,54.1,53.85,53.85,188731.0,47.7945,47.821,47.6,47.6,188731.0
2019-09-13 15:30:00,53.86,53.91,53.53,53.6,258804.0,47.6088,47.653,47.3171,47.379,258804.0
2019-09-16 09:30:00,52.3,53.96,52.21,53.96,242807.0,46.2299,47.6972,46.1503,47.6972,242807.0
2019-09-16 10:00:00,53.94,53.94,53.46,53.52,127549.0,47.6796,47.6796,47.2553,47.3083,127549.0
2019-09-16 10:30:00,53.51,53.62,53.37,53.5,104377.0,47.2995,47.3967,47.1757,47.2906,104377.0
2019-09-16 11:00:00,53.51,53.66,53.49,53.56,60401.0,47.2995,47.4321,47.2818,47.3437,60401.0
2019-09-16 11:30:00,53.54,53.55,53.1,53.11,45032.0,47.326,47.3348,46.9371,46.9459,45032.0
2019-09-16 12:00:00,53.1,53.13,52.84,52.95,51651.0,46.9371,46.9636,46.7072,46.8045,51651.0
2019-09-16 12:30:00,52.9,53.04,52.86,52.94,50690.0,46.7603,46.884,46.7249,46.7956,50690.0
2019-09-16 13:00:00,52.93,52.98,52.87,52.89,31020.0,46.7868,46.831,46.7337,46.7514,31020.0
2019-09-16 13:30:00,52.9,53.0,52.87,52.9,47046.0,46.7603,46.8487,46.7337,46.7603,47046.0
2019-09-16 14:00:00,52.9,53.14,52.85,53.04,89424.0,46.7603,46.9724,46.7161,46.884,89424.0
2019-09-16 14:30:00,53.03,53.08,52.95,52.98,66210.0,46.8752,46.9194,46.8045,46.831,66210.0
2019-09-16 15:00:00,52.99,53.05,52.91,52.91,82958.0,46.8398,46.8929,46.7691,46.7691,82958.0
2019-09-16 15:30:00,52.9,53.2,52.87,53.15,291397.0,46.7603,47.0254,46.7337,46.9812,291397.0
2019-09-17 09:30:00,52.22,52.75,51.64,52.57,155015.0,46.1592,46.6277,45.6465,46.4686,155015.0
2019-09-17 10:00:00,52.58,52.6,52.2,52.21,89443.0,46.4774,46.4951,46.1415,46.1503,89443.0
2019-09-17 10:30:00,52.22,52.41,52.07,52.23,75540.0,46.1592,46.3271,46.0266,46.168,75540.0
2019-09-17 11:00:00,52.23,52.58,52.23,52.41,43112.0,46.168,46.4774,46.168,46.3271,43112.0
2019-09-17 11:30:00,52.4,52.61,52.4,52.55,43806.0,46.3183,46.5039,46.3183,46.4509,43806.0
2019-09-17 12:00:00,52.56,52.73,52.56,52.72,40582.0,46.4597,46.61,46.4597,46.6012,40582.0
2019-09-17 12:30:00,52.71,52.88,52.64,52.84,53038.0,46.5923,46.7426,46.5304,46.7072,53038.0
2019-09-17 13:00:00,52.84,53.05,52.82,52.98,35176.0,46.7072,46.8929,46.6895,46.831,35176.0
2019-09-17 13:30:00,53.0,53.14,52.94,53.01,65249.0,46.8487,46.9724,46.7956,46.8575,65249.0
2019-09-17 14:00:00,53.02,53.17,52.99,53.01,100269.0,46.8663,46.9989,46.8398,46.8575,100269.0
2019-09-17 14:30:00,52.99,53.13,52.99,53.08,53992.0,46.8398,46.9636,46.8398,46.9194,53992.0
2019-09-17 15:00:00,53.08,53.16,53.07,53.09,81015.0,46.9194,46.9901,46.9105,46.9282,81015.0
2019-09-17 15:30:00,53.09,53.19,53.05,53.1,244354.0,46.9282,47.0166,46.8929,46.9371,244354.0
2019-09-18 09:30:00,52.8,53.2,52.63,53.05,113040.0,46.6719,47.0254,46.5216,46.8929,113040.0
2019-09-18 10:00:00,53.06,53.12,52.89,53.05,62671.0,46.9017,46.9547,46.7514,46.8929,62671.0
2019-09-18 10:30:00,53.09,53.24,52.88,52.89,72023.0,46.9282,47.0608,46.7426,46.7514,72023.0
2019-09-18 11:00:00,52.88,52.88,52.6,52.71,66462.0,46.7426,46.7426,46.4951,46.5923,66462.0
2019-09-18 11:30:00,52.72,52.74,52.45,52.55,64141.0,46.6012,46.6188,46.3625,46.4509,64141.0
2019-09-18 12:00:00,52.55,52.66,52.53,52.54,42400.0,46.4509,46.5481,46.4332,46.442,42400.0
2019-09-18 12:30:00,52.54,52.6,52.51,52.57,36298.0,46.442,46.4951,46.4155,46.4686,36298.0
2019-09-18 13:00:00,52.56,52.62,52.44,52.46,36692.0,46.4597,46.5128,46.3537,46.3713,36692.0
2019-09-18 13:30:00,52.47,52.6,52.41,52.58,42076.0,46.3802,46.4951,46.3271,46.4774,42076.0
2019-09-18 14:00:00,52.56,52.73,52.3,52.41,52733.0,46.4597,46.61,46.2299,46.3271,52733.0
2019-09-18 14:30:00,52.41,52.7,52.3,52.63,139047.0,46.3271,46.5835,46.2299,46.5216,139047.0
2019-09-18 15:00:00,52.63,52.91,52.59,52.9,119533.0,46.5216,46.7691,46.4862,46.7603,119533.0
2019-09-18 15:30:00,52.91,53.07,52.84,52.9,311941.0,46.7691,46.9105,46.7072,46.7603,311941.0
2019-09-19 09:30:00,52.09,52.66,52.05,52.32,146629.0,46.0443,46.5481,46.0089,46.2476,146629.0
2019-09-19 10:00:00,52.4,52.55,52.24,52.48,157131.0,46.3183,46.4509,46.1769,46.389,157131.0
2019-09-19 10:30:00,52.43,52.75,52.43,52.65,81842.0,46.3448,46.6277,46.3448,46.5393,81842.0
2019-09-19 11:00:00,52.65,52.95,52.64,52.84,82150.0,46.5393,46.8045,46.5304,46.7072,82150.0
2019-09-19 11:30:00,52.88,52.94,52.71,52.79,72112.0,46.7426,46.7956,46.5923,46.663,72112.0
2019-09-19 12:00:00,52.82,52.98,52.8,52.89,66097.0,46.6895,46.831,46.6719,46.7514,66097.0
2019-09-19 12:30:00,52.89,53.08,52.88,52.99,28571.0,46.7514,46.9194,46.7426,46.8398,28571.0
2019-09-19 13:00:00,52.99,53.07,52.97,53.0,33086.0,46.8398,46.9105,46.8221,46.8487,33086.0
2019-09-19 13:30:00,52.99,53.04,52.89,53.04,60819.0,46.8398,46.884,46.7514,46.884,60819.0
2019-09-19 14:00:00,53.06,53.15,53.02,53.06,58673.0,46.9017,46.9812,46.8663,46.9017,58673.0
2019-09-19 14:30:00,53.04,53.05,52.93,52.95,50411.0,46.884,46.8929,46.7868,46.8045,50411.0
2019-09-19 15:00:00,52.94,52.96,52.76,52.87,84094.0,46.7956,46.8133,46.6365,46.7337,84094.0
2019-09-19 15:30:00,52.87,52.88,52.69,52.69,315216.0,46.7337,46.7426,46.5746,46.5746,315216.0
2019-09-20 09:30:00,52.78,52.99,52.57,52.9,458382.0,46.6542,46.8398,46.4686,46.7603,458382.0
2019-09-20 10:00:00,52.91,52.97,52.77,52.9,63006.0,46.7691,46.8221,46.6454,46.7603,63006.0
2019-09-20 10:30:00,52.91,52.96,52.83,52.91,53485.0,46.7691,46.8133,46.6984,46.7691,53485.0
2019-09-20 11:00:00,52.91,53.08,52.89,52.96,44291.0,46.7691,46.9194,46.7514,46.8133,44291.0
2019-09-20 11:30:00,52.95,53.21,52.94,53.21,48949.0,46.8045,47.0343,46.7956,47.0343,48949.0
2019-09-20 12:00:00,53.21,53.33,53.11,53.33,31821.0,47.0343,47.1404,46.9459,47.1404,31821.0
2019-09-20 12:30:00,53.34,53.4,53.29,53.31,39650.0,47.1492,47.2022,47.105,47.1227,39650.0
2019-09-20 13:00:00,53.31,53.31,52.59,52.86,124660.0,47.1227,47.1227,46.4862,46.7249,124660.0
2019-09-20 13:30:00,52.83,52.86,52.71,52.78,59604.0,46.6984,46.7249,46.5923,46.6542,59604.0
2019-09-20 14:00:00,52.76,52.79,52.55,52.65,110087.0,46.6365,46.663,46.4509,46.5393,110087.0
2019-09-20 14:30:00,52.65,52.8,52.63,52.74,50667.0,46.5393,46.6719,46.5216,46.6188,50667.0
2019-09-20 15:00:00,52.74,52.74,52.38,52.41,88041.0,46.6188,46.6188,46.3006,46.3271,88041.0
2019-09-20 15:30:00,52.42,52.76,52.33,52.59,384131.0,46.336,46.6365,46.2564,46.4862,384131.0
2019-09-23 09:30:00,51.69,52.58,51.38,52.24,181271.0,45.6907,46.4774,45.4167,46.1769,181271.0
2019-09-23 10:00:00,52.23,52.29,51.98,52.29,55067.0,46.168,46.2211,45.947,46.2211,55067.0
2019-09-23 10:30:00,52.3,52.44,52.27,52.42,40658.0,46.2299,46.3537,46.2034,46.336,40658.0
2019-09-23 11:00:00,52.42,52.64,52.29,52.6,67451.0,46.336,46.5304,46.2211,46.4951,67451.0
2019-09-23 11:30:00,52.59,52.69,52.49,52.64,46877.0,46.4862,46.5746,46.3979,46.5304,46877.0
2019-09-23 12:00:00,52.64,52.78,52.58,52.76,28028.0,46.5304,46.6542,46.4774,46.6365,28028.0
2019-09-23 12:30:00,52.75,52.82,52.75,52.78,27096.0,46.6277,46.6895,46.6277,46.6542,27096.0
2019-09-23 13:00:00,52.79,52.87,52.79,52.81,26748.0,46.663,46.7337,46.663,46.6807,26748.0
2019-09-23 13:30:00,52.8,53.02,52.8,53.0,35011.0,46.6719,46.8663,46.6719,46.8487,35011.0
2019-09-23 14:00:00,53.0,53.03,52.92,53.02,48113.0,46.8487,46.8752,46.7779,46.8663,48113.0
2019-09-23 14:30:00,53.01,53.01,52.9,52.9,33290.0,46.8575,46.8575,46.7603,46.7603,33290.0
2019-09-23 15:00:00,52.9,53.07,52.9,53.04,60766.0,46.7603,46.9105,46.7603,46.884,60766.0
2019-09-23 15:30:00,53.03,53.04,52.73,52.85,345546.0,46.8752,46.884,46.61,46.7161,345546.0
2019-09-24 09:30:00,52.54,52.7,52.05,52.13,116574.0,46.442,46.5835,46.0089,46.0796,116574.0
2019-09-24 10:00:00,52.13,52.14,51.34,51.39,153132.0,46.0796,46.0885,45.3813,45.4255,153132.0
2019-09-24 10:30:00,51.39,51.71,51.39,51.47,114458.0,45.4255,45.7084,45.4255,45.4962,114458.0
2019-09-24 11:00:00,51.48,51.53,51.02,51.05,105597.0,45.5051,45.5493,45.0985,45.125,105597.0
2019-09-24 11:30:00,51.05,51.06,50.65,50.69,169579.0,45.125,45.1338,44.7714,44.8068,169579.0
2019-09-24 12:00:00,50.69,50.78,50.4,50.48,117812.0,44.8068,44.8863,44.5504,44.6211,117812.0
2019-09-24 12:30:00,50.48,50.49,50.16,50.2,98222.0,44.6211,44.63,44.3383,44.3736,98222.0
2019-09-24 13:00:00,50.21,50.49,50.2,50.47,100660.0,44.3825,44.63,44.3736,44.6123,100660.0
2019-09-24 13:30:00,50.48,50.92,50.48,50.76,132610.0,44.6211,45.0101,44.6211,44.8686,132610.0
2019-09-24 14:00:00,50.77,51.07,50.57,50.89,149103.0,44.8775,45.1427,44.7007,44.9836,149103.0
2019-09-24 14:30:00,50.9,50.9,50.55,50.57,122639.0,44.9924,44.9924,44.683,44.7007,122639.0
2019-09-24 15:00:00,50.58,50.83,50.54,50.59,135808.0,44.7095,44.9305,44.6742,44.7184,135808.0
2019-09-24 15:30:00,50.59,50.74,50.49,50.66,469595.0,44.7184,44.851,44.63,44.7802,469595.0
2019-09-25 09:30:00,50.5,51.07,50.28,50.56,115857.0,44.6388,45.1427,44.4443,44.6919,115857.0
2019-09-25 10:00:00,50.55,50.83,50.48,50.83,80106.0,44.683,44.9305,44.6211,44.9305,80106.0
2019-09-25 10:30:00,50.81,51.67,50.8,51.66,322540.0,44.9128,45.673,44.904,45.6642,322540.0
2019-09-25 11:00:00,51.67,51.82,51.42,51.67,242907.0,45.673,45.8056,45.452,45.673,242907.0
2019-09-25 11:30:00,51.66,51.67,51.29,51.35,272804.0,45.6642,45.673,45.3371,45.3902,272804.0
2019-09-25 12:00:00,51.37,51.66,51.37,51.66,67320.0,45.4078,45.6642,45.4078,45.6642,67320.0
2019-09-25 12:30:00,51.66,51.69,51.4,51.69,310118.0,45.6642,45.6907,45.4344,45.6907,310118.0
2019-09-25 13:00:00,51.69,51.7,51.38,51.47,177777.0,45.6907,45.6995,45.4167,45.4962,177777.0
2019-09-25 13:30:00,51.49,51.88,51.46,51.7,197412.0,45.5139,45.8586,45.4874,45.6995,197412.0
2019-09-25 14:00:00,51.7,51.9,51.45,51.59,263951.0,45.6995,45.8763,45.4786,45.6023,263951.0
2019-09-25 14:30:00,51.59,51.63,51.54,51.61,51136.0,45.6023,45.6377,45.5581,45.62,51136.0
2019-09-25 15:00:00,51.62,51.64,51.46,51.51,72918.0,45.6288,45.6465,45.4874,45.5316,72918.0
2019-09-25 15:30:00,51.52,51.72,51.5,51.67,217910.0,45.5404,45.7172,45.5228,45.673,217910.0
2019-09-26 09:30:00,50.64,50.91,49.1,49.15,352298.0,45.1255,45.3661,43.7532,43.7977,352298.0
2019-09-26 10:00:00,49.11,49.54,49.05,49.53,244211.0,43.7621,44.1452,43.7086,44.1363,244211.0
2019-09-26 10:30:00,49.53,49.53,49.04,49.22,221639.0,44.1363,44.1363,43.6997,43.8601,221639.0
2019-09-26 11:00:00,49.21,49.34,49.06,49.23,93873.0,43.8512,43.967,43.7175,43.869,93873.0
2019-09-26 11:30:00,49.23,49.3,49.14,49.26,76965.0,43.869,43.9314,43.7888,43.8957,76965.0
2019-09-26 12:00:00,49.25,49.46,49.22,49.44,103934.0,43.8868,44.074,43.8601,44.0561,103934.0
2019-09-26 12:30:00,49.46,49.47,49.23,49.25,80533.0,44.074,44.0829,43.869,43.8868,80533.0
2019-09-26 13:00:00,49.26,49.29,49.13,49.14,39201.0,43.8957,43.9225,43.7799,43.7888,39201.0
2019-09-26 13:30:00,49.15,49.31,49.11,49.17,59697.0,43.7977,43.9403,43.7621,43.8155,59697.0
2019-09-26 14:00:00,49.17,49.29,49.07,49.22,90608.0,43.8155,43.9225,43.7264,43.8601,90608.0
2019-09-26 14:30:00,49.22,49.4,49.2,49.32,80391.0,43.8601,44.0205,43.8423,43.9492,80391.0
2019-09-26 15:00:00,49.33,49.55,49.33,49.52,99880.0,43.9581,44.1542,43.9581,44.1274,99880.0
2019-09-26 15:30:00,49.53,49.65,49.26,49.34,323728.0,44.1363,44.2433,43.8957,43.967,323728.0
2019-09-27 09:30:00,49.83,50.32,49.62,50.32,130976.0,44.4037,44.8403,44.2165,44.8403,130976.0
2019-09-27 10:00:00,50.32,50.33,49.98,50.07,104761.0,44.8403,44.8492,44.5373,44.6175,104761.0
2019-09-27 10:30:00,50.08,50.11,49.78,49.92,136324.0,44.6264,44.6532,44.3591,44.4839,136324.0
2019-09-27 11:00:00,49.92,50.02,49.85,49.94,62228.0,44.4839,44.573,44.4215,44.5017,62228.0
2019-09-27 11:30:00,49.93,50.11,49.48,49.86,60543.0,44.4928,44.6532,44.0918,44.4304,60543.0
2019-09-27 12:00:00,49.84,49.92,49.73,49.87,48281.0,44.4126,44.4839,44.3146,44.4393,48281.0
2019-09-27 12:30:00,49.83,50.03,49.76,49.76,37326.0,44.4037,44.5819,44.3413,44.3413,37326.0
2019-09-27 13:00:00,49.75,49.98,49.72,49.98,41149.0,44.3324,44.5373,44.3056,44.5373,41149.0
2019-09-27 13:30:00,49.98,50.02,49.74,49.98,51417.0,44.5373,44.573,44.3235,44.5373,51417.0
2019-09-27 14:00:00,49.99,50.08,49.91,49.97,65305.0,44.5462,44.6264,44.475,44.5284,65305.0
2019-09-27 14:30:00,49.95,50.04,49.79,49.85,50335.0,44.5106,44.5908,44.368,44.4215,50335.0
2019-09-27 15:00:00,49.85,49.92,49.76,49.87,83866.0,44.4215,44.4839,44.3413,44.4393,83866.0
2019-09-27 15:30:00,49.86,50.02,49.79,50.01,256578.0,44.4304,44.573,44.368,44.5641,256578.0
2019-09-30 09:30:00,49.86,50.03,49.74,49.96,76310.0,44.4304,44.5819,44.3235,44.5195,76310.0
2019-09-30 10:00:00,49.92,50.34,49.68,50.31,108366.0,44.4839,44.8581,44.27,44.8314,108366.0
2019-09-30 10:30:00,50.31,50.62,50.3,50.62,77101.0,44.8314,45.1076,44.8225,45.1076,77101.0
2019-09-30 11:00:00,50.6,50.72,50.51,50.7,64750.0,45.0898,45.1967,45.0096,45.1789,64750.0
2019-09-30 11:30:00,50.7,50.72,50.48,50.61,64171.0,45.1789,45.1967,44.9829,45.0987,64171.0
2019-09-30 12:00:00,50.61,50.8,50.61,50.8,55907.0,45.0987,45.268,45.0987,45.268,55907.0
2019-09-30 12:30:00,50.82,51.0,50.7,50.91,124908.0,45.2859,45.4463,45.1789,45.3661,124908.0
2019-09-30 13:00:00,50.93,50.98,50.81,50.96,58288.0,45.3839,45.4284,45.2769,45.4106,58288.0
2019-09-30 13:30:00,50.96,51.08,50.95,50.97,41945.0,45.4106,45.5175,45.4017,45.4195,41945.0
2019-09-30 14:00:00,50.97,51.02,50.9,50.98,61110.0,45.4195,45.4641,45.3571,45.4284,61110.0
2019-09-30 14:30:00,50.98,51.08,50.96,51.07,44950.0,45.4284,45.5175,45.4106,45.5086,44950.0
2019-09-30 15:00:00,51.07,51.14,50.97,51.05,96770.0,45.5086,45.571,45.4195,45.4908,96770.0
2019-09-30 15:30:00,51.05,51.13,50.89,50.92,299827.0,45.4908,45.5621,45.3482,45.375,299827.0
2019-10-01 09:30:00,51.52,52.36,51.31,52.22,189152.0,45.9096,46.6582,45.7225,46.5334,189152.0
2019-10-01 10:00:00,52.18,52.2,51.24,51.41,106906.0,46.4978,46.5156,45.6601,45.8116,106906.0
2019-10-01 10:30:00,51.4,51.4,50.98,51.11,89476.0,45.8027,45.8027,45.4284,45.5443,89476.0
2019-10-01 11:00:00,51.11,51.34,51.03,51.34,206604.0,45.5443,45.7492,45.473,45.7492,206604.0
2019-10-01 11:30:00,51.32,51.38,51.07,51.14,73806.0,45.7314,45.7849,45.5086,45.571,73806.0
2019-10-01 12:00:00,51.14,51.16,50.88,50.88,127874.0,45.571,45.5888,45.3393,45.3393,127874.0
2019-10-01 12:30:00,50.87,50.91,50.65,50.65,101091.0,45.3304,45.3661,45.1344,45.1344,101091.0
2019-10-01 13:00:00,50.64,50.69,50.46,50.52,58369.0,45.1255,45.17,44.9651,45.0185,58369.0
2019-10-01 13:30:00,50.51,50.6,50.44,50.46,48678.0,45.0096,45.0898,44.9472,44.9651,48678.0
2019-10-01 14:00:00,50.46,50.64,50.41,50.61,87074.0,44.9651,45.1255,44.9205,45.0987,87074.0
2019-10-01 14:30:00,50.61,50.73,50.52,50.57,57671.0,45.0987,45.2057,45.0185,45.0631,57671.0
2019-10-01 15:00:00,50.58,50.63,50.45,50.59,54766.0,45.072,45.1165,44.9561,45.0809,54766.0
2019-10-01 15:30:00,50.58,50.58,50.32,50.41,200954.0,45.072,45.072,44.8403,44.9205,200954.0
2019-10-02 09:30:00,49.8,49.87,49.25,49.38,126081.0,44.3769,44.4393,43.8868,44.0027,126081.0
2019-10-02 10:00:00,49.37,50.0,49.33,49.63,192367.0,43.9938,44.5552,43.9581,44.2254,192367.0
2019-10-02 10:30:00,49.61,49.63,49.26,49.36,76389.0,44.2076,44.2254,43.8957,43.9848,76389.0
2019-10-02 11:00:00,49.36,49.56,49.22,49.3,54130.0,43.9848,44.1631,43.8601,43.9314,54130.0
2019-10-02 11:30:00,49.3,49.32,49.11,49.18,42338.0,43.9314,43.9492,43.7621,43.8244,42338.0
2019-10-02 12:00:00,49.18,49.23,49.01,49.11,47992.0,43.8244,43.869,43.673,43.7621,47992.0
2019-10-02 12:30:00,49.12,49.14,48.92,49.07,51309.0,43.771,43.7888,43.5928,43.7264,51309.0
2019-10-02 13:00:00,49.06,49.4,49.04,49.37,51276.0,43.7175,44.0205,43.6997,43.9938,51276.0
2019-10-02 13:30:00,49.37,49.4,49.27,49.38,52800.0,43.9938,44.0205,43.9046,44.0027,52800.0
2019-10-02 14:00:00,49.37,49.51,49.27,49.47,71083.0,43.9938,44.1185,43.9046,44.0829,71083.0
2019-10-02 14:30:00,49.48,49.65,49.45,49.57,52840.0,44.0918,44.2433,44.065,44.172,52840.0
2019-10-02 15:00:00,49.59,49.66,49.47,49.55,91851.0,44.1898,44.2522,44.0829,44.1542,91851.0
2019-10-02 15:30:00,49.55,49.6,49.31,49.33,447670.0,44.1542,44.1987,43.9403,43.9581,447670.0
2019-10-03 09:30:00,49.04,49.56,48.99,49.25,71988.0,43.6997,44.1631,43.6551,43.8868,71988.0
2019-10-03 10:00:00,49.1,49.18,48.3,48.78,130463.0,43.7532,43.8244,43.0403,43.468,130463.0
2019-10-03 10:30:00,48.76,49.05,48.62,48.98,63836.0,43.4502,43.7086,43.3254,43.6462,63836.0
2019-10-03 11:00:00,48.97,49.48,48.92,49.27,65522.0,43.6373,44.0918,43.5928,43.9046,65522.0
2019-10-03 11:30:00,49.24,49.29,49.05,49.17,39170.0,43.8779,43.9225,43.7086,43.8155,39170.0
2019-10-03 12:00:00,49.16,49.27,49.05,49.24,37143.0,43.8066,43.9046,43.7086,43.8779,37143.0
2019-10-03 12:30:00,49.24,49.37,49.21,49.34,45563.0,43.8779,43.9938,43.8512,43.967,45563.0
2019-10-03 13:00:00,49.35,49.44,49.3,49.39,63016.0,43.9759,44.0561,43.9314,44.0116,63016.0
2019-10-03 13:30:00,49.39,49.51,49.34,49.4,44507.0,44.0116,44.1185,43.967,44.0205,44507.0
2019-10-03 14:00:00,49.4,49.48,49.35,49.48,39545.0,44.0205,44.0918,43.9759,44.0918,39545.0
2019-10-03 14:30:00,49.49,49.52,49.35,49.36,48872.0,44.1007,44.1274,43.9759,43.9848,48872.0
2019-10-03 15:00:00,49.37,49.43,49.34,49.38,80498.0,43.9938,44.0472,43.967,44.0027,80498.0
2019-10-03 15:30:00,49.38,49.58,49.3,49.57,300405.0,44.0027,44.1809,43.9314,44.172,300405.0
2019-10-04 09:30:00,49.71,50.0,49.61,49.76,54921.0,44.2967,44.5552,44.2076,44.3413,54921.0
2019-10-04 10:00:00,49.76,49.87,49.67,49.71,57055.0,44.3413,44.4393,44.2611,44.2967,57055.0
2019-10-04 10:30:00,49.68,49.88,49.66,49.78,50714.0,44.27,44.4482,44.2522,44.3591,50714.0
2019-10-04 11:00:00,49.77,49.97,49.73,49.93,33597.0,44.3502,44.5284,44.3146,44.4928,33597.0
2019-10-04 11:30:00,49.95,50.06,49.91,49.95,41125.0,44.5106,44.6086,44.475,44.5106,41125.0
2019-10-04 12:00:00,49.95,50.03,49.83,49.91,49382.0,44.5106,44.5819,44.4037,44.475,49382.0
2019-10-04 12:30:00,49.91,49.97,49.84,49.88,40515.0,44.475,44.5284,44.4126,44.4482,40515.0
2019-10-04 13:00:00,49.87,50.1,49.83,50.07,86312.0,44.4393,44.6443,44.4037,44.6175,86312.0
2019-10-04 13:30:00,50.07,50.1,49.93,49.96,46229.0,44.6175,44.6443,44.4928,44.5195,46229.0
2019-10-04 14:00:00,49.96,50.01,49.93,49.95,42665.0,44.5195,44.5641,44.4928,44.5106,42665.0
2019-10-04 14:30:00,49.95,50.03,49.85,49.88,106044.0,44.5106,44.5819,44.4215,44.4482,106044.0
2019-10-04 15:00:00,49.88,49.97,49.87,49.93,149149.0,44.4482,44.5284,44.4393,44.4928,149149.0
2019-10-04 15:30:00,49.94,50.13,49.93,50.07,255969.0,44.5017,44.671,44.4928,44.6175,255969.0
2019-10-07 09:30:00,50.02,50.03,49.47,49.87,67694.0,44.573,44.5819,44.0829,44.4393,67694.0
2019-10-07 10:00:00,49.9,50.15,49.74,50.09,47252.0,44.466,44.6888,44.3235,44.6354,47252.0
2019-10-07 10:30:00,50.08,50.3,50.02,50.25,62892.0,44.6264,44.8225,44.573,44.7779,62892.0
2019-10-07 11:00:00,50.24,50.55,50.24,50.35,68198.0,44.769,45.0453,44.769,44.867,68198.0
2019-10-07 11:30:00,50.35,50.44,50.3,50.41,40814.0,44.867,44.9472,44.8225,44.9205,40814.0
2019-10-07 12:00:00,50.4,50.4,50.24,50.34,30664.0,44.9116,44.9116,44.769,44.8581,30664.0
2019-10-07 12:30:00,50.35,50.38,50.24,50.31,31531.0,44.867,44.8938,44.769,44.8314,31531.0
2019-10-07 13:00:00,50.32,50.36,50.1,50.22,38632.0,44.8403,44.8759,44.6443,44.7512,38632.0
2019-10-07 13:30:00,50.21,50.47,50.19,50.39,57809.0,44.7423,44.974,44.7245,44.9027,57809.0
2019-10-07 14:00:00,50.4,50.4,50.07,50.17,57999.0,44.9116,44.9116,44.6175,44.7066,57999.0
2019-10-07 14:30:00,50.16,50.17,49.92,50.1,57931.0,44.6977,44.7066,44.4839,44.6443,57931.0
2019-10-07 15:00:00,50.13,50.13,49.91,49.97,75684.0,44.671,44.671,44.475,44.5284,75684.0
2019-10-07 15:30:00,49.98,49.98,49.68,49.68,246418.0,44.5373,44.5373,44.27,44.27,246418.0
2019-10-08 09:30:00,49.26,49.47,48.7,48.7,98027.0,43.8957,44.0829,43.3967,43.3967,98027.0
2019-10-08 10:00:00,48.72,48.99,48.65,48.76,68394.0,43.4145,43.6551,43.3522,43.4502,68394.0
2019-10-08 10:30:00,48.77,48.89,48.65,48.84,78972.0,43.4591,43.566,43.3522,43.5215,78972.0
2019-10-08 11:00:00,48.85,48.98,48.76,48.77,60932.0,43.5304,43.6462,43.4502,43.4591,60932.0
2019-10-08 11:30:00,48.78,48.78,48.6,48.65,51022.0,43.468,43.468,43.3076,43.3522,51022.0
2019-10-08 12:00:00,48.66,48.76,48.58,48.73,96902.0,43.3611,43.4502,43.2898,43.4235,96902.0
2019-10-08 12:30:00,48.72,49.04,48.72,48.85,21562.0,43.4145,43.6997,43.4145,43.5304,21562.0
2019-10-08 13:00:00,48.85,48.98,48.77,48.97,20082.0,43.5304,43.6462,43.4591,43.6373,20082.0
2019-10-08 13:30:00,48.95,48.96,48.79,48.81,45441.0,43.6195,43.6284,43.4769,43.4947,45441.0
2019-10-08 14:00:00,48.82,48.92,48.76,48.85,24403.0,43.5037,43.5928,43.4502,43.5304,24403.0
2019-10-08 14:30:00,48.86,49.21,48.77,48.88,49267.0,43.5393,43.8512,43.4591,43.5571,49267.0
2019-10-08 15:00:00,48.93,49.0,48.75,48.92,48918.0,43.6017,43.664,43.4413,43.5928,48918.0
2019-10-08 15:30:00,48.91,49.0,48.58,48.64,164853.0,43.5838,43.664,43.2898,43.3433,164853.0
2019-10-09 09:30:00,49.13,49.13,48.74,48.85,80470.0,43.7799,43.7799,43.4324,43.5304,80470.0
2019-10-09 10:00:00,48.85,48.87,48.66,48.71,53418.0,43.5304,43.5482,43.3611,43.4056,53418.0
2019-10-09 10:30:00,48.7,48.71,48.47,48.49,75555.0,43.3967,43.4056,43.1918,43.2096,75555.0
2019-10-09 11:00:00,48.5,48.64,48.41,48.57,41657.0,43.2185,43.3433,43.1383,43.2809,41657.0
2019-10-09 11:30:00,48.6,48.67,48.52,48.55,80492.0,43.3076,43.37,43.2363,43.2631,80492.0
2019-10-09 12:00:00,48.54,48.79,48.54,48.76,53534.0,43.2541,43.4769,43.2541,43.4502,53534.0
2019-10-09 12:30:00,48.77,48.84,48.74,48.8,21573.0,43.4591,43.5215,43.4324,43.4858,21573.0
2019-10-09 13:00:00,48.81,48.98,48.74,48.79,99253.0,43.4947,43.6462,43.4324,43.4769,99253.0
2019-10-09 13:30:00,48.79,48.91,48.78,48.9,39989.0,43.4769,43.5838,43.468,43.5749,39989.0
2019-10-09 14:00:00,48.89,49.0,48.85,49.0,63199.0,43.566,43.664,43.5304,43.664,63199.0
2019-10-09 14:30:00,48.99,49.08,48.92,49.05,61065.0,43.6551,43.7353,43.5928,43.7086,61065.0
2019-10-09 15:00:00,49.02,49.12,48.93,49.06,78873.0,43.6819,43.771,43.6017,43.7175,78873.0
2019-10-09 15:30:00,49.07,49.08,48.77,48.82,302703.0,43.7264,43.7353,43.4591,43.5037,302703.0
2019-10-10 09:30:00,49.29,50.06,49.25,49.98,158648.0,43.9225,44.6086,43.8868,44.5373,158648.0
2019-10-10 10:00:00,49.99,50.32,49.86,50.23,140965.0,44.5462,44.8403,44.4304,44.7601,140965.0
2019-10-10 10:30:00,50.24,50.32,49.98,50.3,126821.0,44.769,44.8403,44.5373,44.8225,126821.0
2019-10-10 11:00:00,50.3,50.3,50.09,50.19,61396.0,44.8225,44.8225,44.6354,44.7245,61396.0
2019-10-10 11:30:00,50.18,50.29,50.12,50.25,34389.0,44.7156,44.8136,44.6621,44.7779,34389.0
2019-10-10 12:00:00,50.25,50.28,50.07,50.19,38233.0,44.7779,44.8047,44.6175,44.7245,38233.0
2019-10-10 12:30:00,50.18,50.22,50.04,50.13,48644.0,44.7156,44.7512,44.5908,44.671,48644.0
2019-10-10 13:00:00,50.13,50.14,49.88,49.9,55879.0,44.671,44.6799,44.4482,44.466,55879.0
2019-10-10 13:30:00,49.86,49.96,49.73,49.89,89915.0,44.4304,44.5195,44.3146,44.4571,89915.0
2019-10-10 14:00:00,49.88,50.0,49.65,49.93,66649.0,44.4482,44.5552,44.2433,44.4928,66649.0
2019-10-10 14:30:00,49.92,50.02,49.87,49.97,42790.0,44.4839,44.573,44.4393,44.5284,42790.0
2019-10-10 15:00:00,49.98,50.15,49.92,50.15,81577.0,44.5373,44.6888,44.4839,44.6888,81577.0
2019-10-10 15:30:00,50.15,50.26,50.04,50.22,236132.0,44.6888,44.7868,44.5908,44.7512,236132.0
2019-10-11 09:30:00,51.18,51.93,51.09,51.82,164442.0,45.6067,46.275,45.5265,46.177,164442.0
2019-10-11 10:00:00,51.83,52.13,51.78,52.01,113615.0,46.1859,46.4532,46.1413,46.3463,113615.0
2019-10-11 10:30:00,52.02,52.42,52.0,52.31,314757.0,46.3552,46.7116,46.3374,46.6136,314757.0
2019-10-11 11:00:00,52.31,52.7,52.29,52.66,132599.0,46.6136,46.9611,46.5958,46.9255,132599.0
2019-10-11 11:30:00,52.66,52.74,52.28,52.42,154518.0,46.9255,46.9968,46.5869,46.7116,154518.0
2019-10-11 12:00:00,52.43,52.55,52.27,52.55,121100.0,46.7205,46.8275,46.578,46.8275,121100.0
2019-10-11 12:30:00,52.54,52.56,52.26,52.55,84369.0,46.8186,46.8364,46.569,46.8275,84369.0
2019-10-11 13:00:00,52.55,52.74,52.49,52.67,78547.0,46.8275,46.9968,46.774,46.9344,78547.0
2019-10-11 13:30:00,52.61,52.93,52.58,52.92,78733.0,46.8809,47.1661,46.8542,47.1572,78733.0
2019-10-11 14:00:00,52.94,52.95,52.78,52.94,72040.0,47.175,47.1839,47.0324,47.175,72040.0
2019-10-11 14:30:00,52.93,52.99,52.86,52.96,70519.0,47.1661,47.2195,47.1037,47.1928,70519.0
2019-10-11 15:00:00,52.96,52.96,52.86,52.93,140899.0,47.1928,47.1928,47.1037,47.1661,140899.0
2019-10-11 15:30:00,52.93,52.99,52.66,52.66,518621.0,47.1661,47.2195,46.9255,46.9255,518621.0
2019-10-14 09:30:00,51.71,52.2,51.57,51.82,107384.0,46.0789,46.5156,45.9542,46.177,107384.0
2019-10-14 10:00:00,51.83,52.03,51.62,51.66,91524.0,46.1859,46.3641,45.9987,46.0344,91524.0
2019-10-14 10:30:00,51.66,51.81,51.66,51.81,70643.0,46.0344,46.168,46.0344,46.168,70643.0
2019-10-14 11:00:00,51.83,52.07,51.76,51.96,78196.0,46.1859,46.3997,46.1235,46.3017,78196.0
2019-10-14 11:30:00,51.94,52.04,51.91,51.94,43685.0,46.2839,46.373,46.2572,46.2839,43685.0
2019-10-14 12:00:00,51.93,52.03,51.87,51.89,45958.0,46.275,46.3641,46.2215,46.2393,45958.0
2019-10-14 12:30:00,51.88,51.96,51.8,51.81,42528.0,46.2304,46.3017,46.1591,46.168,42528.0
2019-10-14 13:00:00,51.81,51.83,51.68,51.74,36296.0,46.168,46.1859,46.0522,46.1057,36296.0
2019-10-14 13:30:00,51.73,51.9,51.7,51.9,45780.0,46.0968,46.2482,46.07,46.2482,45780.0
2019-10-14 14:00:00,51.91,51.94,51.82,51.84,44025.0,46.2572,46.2839,46.177,46.1948,44025.0
2019-10-14 14:30:00,51.85,51.87,51.67,51.68,37443.0,46.2037,46.2215,46.0433,46.0522,37443.0
2019-10-14 15:00:00,51.67,51.77,51.65,51.7,70184.0,46.0433,46.1324,46.0255,46.07,70184.0
2019-10-14 15:30:00,51.71,51.83,51.54,51.72,492637.0,46.0789,46.1859,45.9275,46.0878,492637.0
2019-10-15 09:30:00,51.57,52.09,51.55,52.07,109805.0,45.9542,46.4176,45.9364,46.3997,109805.0
2019-10-15 10:00:00,52.05,52.27,51.87,52.25,111462.0,46.3819,46.578,46.2215,46.5601,111462.0
2019-10-15 10:30:00,52.25,52.74,52.23,52.63,82482.0,46.5601,46.9968,46.5423,46.8988,82482.0
2019-10-15 11:00:00,52.65,52.92,52.57,52.91,98028.0,46.9166,47.1572,46.8453,47.1483,98028.0
2019-10-15 11:30:00,52.91,53.03,52.82,52.97,67579.0,47.1483,47.2552,47.0681,47.2017,67579.0
2019-10-15 12:00:00,52.98,52.99,52.82,52.91,60826.0,47.2106,47.2195,47.0681,47.1483,60826.0
2019-10-15 12:30:00,52.9,53.41,52.89,53.38,121143.0,47.1394,47.5938,47.1304,47.5671,121143.0
2019-10-15 13:00:00,53.38,53.45,53.28,53.41,104312.0,47.5671,47.6295,47.478,47.5938,104312.0
2019-10-15 13:30:00,53.43,53.47,53.31,53.43,98548.0,47.6116,47.6473,47.5047,47.6116,98548.0
2019-10-15 14:00:00,53.43,53.44,53.27,53.33,95621.0,47.6116,47.6205,47.4691,47.5225,95621.0
2019-10-15 14:30:00,53.33,53.33,53.04,53.06,81678.0,47.5225,47.5225,47.2641,47.2819,81678.0
2019-10-15 15:00:00,53.07,53.08,52.91,53.04,114568.0,47.2908,47.2997,47.1483,47.2641,114568.0
2019-10-15 15:30:00,53.05,53.07,52.81,52.81,312728.0,47.273,47.2908,47.0592,47.0592,312728.0
2019-10-16 09:30:00,52.37,53.1,52.25,52.9,160128.0,46.6671,47.3176,46.5601,47.1394,160128.0
2019-10-16 10:00:00,52.86,52.98,52.7,52.91,97658.0,47.1037,47.2106,46.9611,47.1483,97658.0
2019-10-16 10:30:00,52.92,52.93,52.56,52.58,96251.0,47.1572,47.1661,46.8364,46.8542,96251.0
2019-10-16 11:00:00,52.56,52.57,52.17,52.19,54712.0,46.8364,46.8453,46.4888,46.5067,54712.0
2019-10-16 11:30:00,52.18,52.22,52.0,52.03,67035.0,46.4978,46.5334,46.3374,46.3641,67035.0
2019-10-16 12:00:00,52.02,52.03,51.75,51.8,67452.0,46.3552,46.3641,46.1146,46.1591,67452.0
2019-10-16 12:30:00,51.8,51.82,51.62,51.63,39831.0,46.1591,46.177,45.9987,46.0076,39831.0
2019-10-16 13:00:00,51.63,51.63,51.44,51.45,49648.0,46.0076,46.0076,45.8383,45.8473,49648.0
2019-10-16 13:30:00,51.45,51.55,51.29,51.29,78456.0,45.8473,45.9364,45.7047,45.7047,78456.0
2019-10-16 14:00:00,51.31,51.63,51.3,51.52,68600.0,45.7225,46.0076,45.7136,45.9096,68600.0
2019-10-16 14:30:00,51.51,51.72,51.51,51.63,79363.0,45.9007,46.0878,45.9007,46.0076,79363.0
2019-10-16 15:00:00,51.62,51.8,51.61,51.67,100872.0,45.9987,46.1591,45.9898,46.0433,100872.0
2019-10-16 15:30:00,51.67,51.69,51.47,51.53,367330.0,46.0433,46.0611,45.8651,45.9185,367330.0
2019-10-17 09:30:00,52.15,52.26,51.74,52.07,109800.0,46.471,46.569,46.1057,46.3997,109800.0
2019-10-17 10:00:00,52.07,52.46,52.02,52.3,73940.0,46.3997,46.7473,46.3552,46.6047,73940.0
2019-10-17 10:30:00,52.28,52.32,52.04,52.08,46845.0,46.5869,46.6225,46.373,46.4086,46845.0
2019-10-17 11:00:00,52.07,52.18,51.95,52.18,23538.0,46.3997,46.4978,46.2928,46.4978,23538.0
2019-10-17 11:30:00,52.17,52.21,52.06,52.15,39933.0,46.4888,46.5245,46.3908,46.471,39933.0
2019-10-17 12:00:00,52.14,52.14,51.89,51.94,39434.0,46.4621,46.4621,46.2393,46.2839,39434.0
2019-10-17 12:30:00,51.97,51.99,51.85,51.87,34877.0,46.3106,46.3284,46.2037,46.2215,34877.0
2019-10-17 13:00:00,51.87,51.9,51.73,51.76,29893.0,46.2215,46.2482,46.0968,46.1235,29893.0
2019-10-17 13:30:00,51.78,51.81,51.33,51.33,116162.0,46.1413,46.168,45.7403,45.7403,116162.0
2019-10-17 14:00:00,51.33,51.34,51.15,51.2,162307.0,45.7403,45.7492,45.5799,45.6245,162307.0
2019-10-17 14:30:00,51.21,51.57,51.18,51.55,93540.0,45.6334,45.9542,45.6067,45.9364,93540.0
2019-10-17 15:00:00,51.56,51.74,51.56,51.71,95438.0,45.9453,46.1057,45.9453,46.0789,95438.0
2019-10-17 15:30:00,51.71,51.8,51.59,51.76,283408.0,46.0789,46.1591,45.972,46.1235,283408.0
2019-10-18 09:30:00,51.91,52.32,51.68,52.18,182089.0,46.2572,46.6225,46.0522,46.4978,182089.0
2019-10-18 10:00:00,52.26,52.28,52.02,52.06,81864.0,46.569,46.5869,46.3552,46.3908,81864.0
2019-10-18 10:30:00,52.03,52.05,51.85,52.03,38209.0,46.3641,46.3819,46.2037,46.3641,38209.0
2019-10-18 11:00:00,52.04,52.04,51.8,51.88,37617.0,46.373,46.373,46.1591,46.2304,37617.0
2019-10-18 11:30:00,51.89,51.97,51.84,51.89,44735.0,46.2393,46.3106,46.1948,46.2393,44735.0
2019-10-18 12:00:00,51.88,51.94,51.62,51.75,44187.0,46.2304,46.2839,45.9987,46.1146,44187.0
2019-10-18 12:30:00,51.75,51.88,51.72,51.82,49465.0,46.1146,46.2304,46.0878,46.177,49465.0
2019-10-18 13:00:00,51.82,51.85,51.77,51.81,35523.0,46.177,46.2037,46.1324,46.168,35523.0
2019-10-18 13:30:00,51.81,51.96,51.8,51.9,78572.0,46.168,46.3017,46.1591,46.2482,78572.0
2019-10-18 14:00:00,51.91,51.99,51.84,51.9,64224.0,46.2572,46.3284,46.1948,46.2482,64224.0
2019-10-18 14:30:00,51.89,51.89,51.73,51.8,39565.0,46.2393,46.2393,46.0968,46.1591,39565.0
2019-10-18 15:00:00,51.8,51.85,51.73,51.74,61548.0,46.1591,46.2037,46.0968,46.1057,61548.0
2019-10-18 15:30:00,51.74,51.85,51.66,51.67,285159.0,46.1057,46.2037,46.0344,46.0433,285159.0
2019-10-21 09:30:00,52.72,53.07,52.58,52.8,138905.0,46.979,47.2908,46.8542,47.0502,138905.0
2019-10-21 10:00:00,52.8,52.83,52.16,52.16,257213.0,47.0502,47.077,46.4799,46.4799,257213.0
2019-10-21 10:30:00,52.16,52.4,52.12,52.39,233587.0,46.4799,46.6938,46.4443,46.6849,233587.0
2019-10-21 11:00:00,52.4,52.42,52.13,52.16,104214.0,46.6938,46.7116,46.4532,46.4799,104214.0
2019-10-21 11:30:00,52.17,52.33,52.11,52.33,63584.0,46.4888,46.6314,46.4354,46.6314,63584.0
2019-10-21 12:00:00,52.29,52.41,52.18,52.41,75805.0,46.5958,46.7027,46.4978,46.7027,75805.0
2019-10-21 12:30:00,52.41,52.41,52.15,52.16,50936.0,46.7027,46.7027,46.471,46.4799,50936.0
2019-10-21 13:00:00,52.16,52.17,52.0,52.04,38324.0,46.4799,46.4888,46.3374,46.373,38324.0
2019-10-21 13:30:00,52.05,52.08,51.97,52.04,39960.0,46.3819,46.4086,46.3106,46.373,39960.0
2019-10-21 14:00:00,52.03,52.09,51.89,51.9,46950.0,46.3641,46.4176,46.2393,46.2482,46950.0
2019-10-21 14:30:00,51.89,51.97,51.77,51.79,46857.0,46.2393,46.3106,46.1324,46.1502,46857.0
2019-10-21 15:00:00,51.8,51.91,51.7,51.84,125871.0,46.1591,46.2572,46.07,46.1948,125871.0
2019-10-21 15:30:00,51.85,51.91,51.77,51.82,356752.0,46.2037,46.2572,46.1324,46.177,356752.0
2019-10-22 09:30:00,52.13,52.77,51.5,51.93,173670.0,46.4532,47.0235,45.8918,46.275,173670.0
2019-10-22 10:00:00,51.96,52.27,51.86,52.27,109712.0,46.3017,46.578,46.2126,46.578,109712.0
2019-10-22 10:30:00,52.25,52.54,52.22,52.53,125247.0,46.5601,46.8186,46.5334,46.8096,125247.0
2019-10-22 11:00:00,52.52,53.05,52.39,52.97,316591.0,46.8007,47.273,46.6849,47.2017,316591.0
2019-10-22 11:30:00,52.93,53.37,52.86,53.24,150902.0,47.1661,47.5582,47.1037,47.4423,150902.0
2019-10-22 12:00:00,53.23,53.38,53.17,53.27,123487.0,47.4334,47.5671,47.3799,47.4691,123487.0
2019-10-22 12:30:00,53.27,53.31,52.98,53.0,73607.0,47.4691,47.5047,47.2106,47.2285,73607.0
2019-10-22 13:00:00,53.0,53.02,52.81,52.96,52582.0,47.2285,47.2463,47.0592,47.1928,52582.0
2019-10-22 13:30:00,52.96,53.13,52.87,53.11,289748.0,47.1928,47.3443,47.1126,47.3265,289748.0
2019-10-22 14:00:00,53.12,53.25,53.07,53.21,144101.0,47.3354,47.4512,47.2908,47.4156,144101.0
2019-10-22 14:30:00,53.23,53.5,53.06,53.14,419938.0,47.4334,47.674,47.2819,47.3532,419938.0
2019-10-22 15:00:00,53.15,53.39,53.05,53.37,177361.0,47.3621,47.576,47.273,47.5582,177361.0
2019-10-22 15:30:00,53.39,53.41,53.17,53.18,572348.0,47.576,47.5938,47.3799,47.3889,572348.0
2019-10-23 09:30:00,53.15,53.46,52.74,53.03,176295.0,47.3621,47.6384,46.9968,47.2552,176295.0
2019-10-23 10:00:00,53.04,53.05,52.8,53.0,157290.0,47.2641,47.273,47.0502,47.2285,157290.0
2019-10-23 10:30:00,53.0,53.12,52.91,53.06,133178.0,47.2285,47.3354,47.1483,47.2819,133178.0
2019-10-23 11:00:00,53.05,53.12,52.96,52.99,129067.0,47.273,47.3354,47.1928,47.2195,129067.0
2019-10-23 11:30:00,52.98,53.32,52.95,53.17,160625.0,47.2106,47.5136,47.1839,47.3799,160625.0
2019-10-23 12:00:00,53.18,53.25,53.13,53.16,168932.0,47.3889,47.4512,47.3443,47.371,168932.0
2019-10-23 12:30:00,53.16,53.22,53.13,53.15,98898.0,47.371,47.4245,47.3443,47.3621,98898.0
2019-10-23 13:00:00,53.14,53.16,52.94,53.01,97259.0,47.3532,47.371,47.175,47.2374,97259.0
2019-10-23 13:30:00,53.01,53.05,52.95,52.98,53958.0,47.2374,47.273,47.1839,47.2106,53958.0
2019-10-23 14:00:00,52.98,53.05,52.94,52.98,76905.0,47.2106,47.273,47.175,47.2106,76905.0
2019-10-23 14:30:00,52.99,53.03,52.91,52.91,57796.0,47.2195,47.2552,47.1483,47.1483,57796.0
2019-10-23 15:00:00,52.91,53.0,52.89,52.98,85278.0,47.1483,47.2285,47.1304,47.2106,85278.0
2019-10-23 15:30:00,52.98,53.09,52.92,52.98,398716.0,47.2106,47.3087,47.1572,47.2106,398716.0
2019-10-24 09:30:00,53.32,53.69,53.1,53.21,94805.0,47.5136,47.8433,47.3176,47.4156,94805.0
2019-10-24 10:00:00,53.2,53.27,52.67,52.82,54608.0,47.4067,47.4691,46.9344,47.0681,54608.0
2019-10-24 10:30:00,52.83,52.87,52.66,52.72,63492.0,47.077,47.1126,46.9255,46.979,63492.0
2019-10-24 11:00:00,52.7,52.84,52.57,52.69,79377.0,46.9611,47.0859,46.8453,46.9522,79377.0
2019-10-24 11:30:00,52.69,52.75,52.48,52.53,54639.0,46.9522,47.0057,46.7651,46.8096,54639.0
2019-10-24 12:00:00,52.53,52.54,52.3,52.39,54110.0,46.8096,46.8186,46.6047,46.6849,54110.0
2019-10-24 12:30:00,52.38,52.44,52.23,52.26,47645.0,46.676,46.7294,46.5423,46.569,47645.0
2019-10-24 13:00:00,52.28,52.36,52.27,52.31,59648.0,46.5869,46.6582,46.578,46.6136,59648.0
2019-10-24 13:30:00,52.3,52.66,52.3,52.61,260081.0,46.6047,46.9255,46.6047,46.8809,260081.0
2019-10-24 14:00:00,52.6,52.71,52.54,52.59,161189.0,46.872,46.97,46.8186,46.8631,161189.0
2019-10-24 14:30:00,52.59,52.66,52.51,52.59,97324.0,46.8631,46.9255,46.7918,46.8631,97324.0
2019-10-24 15:00:00,52.59,52.63,52.49,52.5,93560.0,46.8631,46.8988,46.774,46.7829,93560.0
2019-10-24 15:30:00,52.5,52.75,52.41,52.7,422107.0,46.7829,47.0057,46.7027,46.9611,422107.0
2019-10-25 09:30:00,52.85,53.49,52.82,53.1,177027.0,47.0948,47.6651,47.0681,47.3176,177027.0
2019-10-25 10:00:00,53.07,53.37,52.97,53.28,90542.0,47.2908,47.5582,47.2017,47.478,90542.0
2019-10-25 10:30:00,53.31,53.62,53.18,53.62,75392.0,47.5047,47.7809,47.3889,47.7809,75392.0
2019-10-25 11:00:00,53.62,54.02,53.55,54.02,105434.0,47.7809,48.1374,47.7186,48.1374,105434.0
2019-10-25 11:30:00,54.02,54.02,53.87,53.96,83755.0,48.1374,48.1374,48.0037,48.0839,83755.0
2019-10-25 12:00:00,53.97,54.06,53.84,53.99,87494.0,48.0928,48.173,47.977,48.1107,87494.0
2019-10-25 12:30:00,54.0,54.09,53.98,54.02,99012.0,48.1196,48.1998,48.1017,48.1374,99012.0
2019-10-25 13:00:00,54.02,54.19,54.01,54.02,97223.0,48.1374,48.2889,48.1285,48.1374,97223.0
2019-10-25 13:30:00,54.03,54.11,53.95,54.1,64561.0,48.1463,48.2176,48.075,48.2087,64561.0
2019-10-25 14:00:00,54.09,54.12,53.87,53.92,61507.0,48.1998,48.2265,48.0037,48.0483,61507.0
2019-10-25 14:30:00,53.93,54.11,53.9,54.03,76828.0,48.0572,48.2176,48.0305,48.1463,76828.0
2019-10-25 15:00:00,54.03,54.14,53.93,53.94,161770.0,48.1463,48.2443,48.0572,48.0661,161770.0
2019-10-25 15:30:00,53.94,53.97,53.8,53.81,293406.0,48.0661,48.0928,47.9413,47.9503,293406.0
2019-10-28 09:30:00,54.0,54.93,54.0,54.88,206950.0,48.1196,48.9483,48.1196,48.9037,206950.0
2019-10-28 10:00:00,54.88,55.0,54.78,55.0,194464.0,48.9037,49.0107,48.8146,49.0107,194464.0
2019-10-28 10:30:00,55.0,55.07,54.81,54.84,153933.0,49.0107,49.073,48.8414,48.8681,153933.0
2019-10-28 11:00:00,54.84,54.93,54.63,54.63,94165.0,48.8681,48.9483,48.681,48.681,94165.0
2019-10-28 11:30:00,54.64,54.72,54.56,54.69,88404.0,48.6899,48.7612,48.6186,48.7344,88404.0
2019-10-28 12:00:00,54.69,54.84,54.66,54.71,82170.0,48.7344,48.8681,48.7077,48.7522,82170.0
2019-10-28 12:30:00,54.71,54.74,54.65,54.69,49886.0,48.7522,48.779,48.6988,48.7344,49886.0
2019-10-28 13:00:00,54.69,54.75,54.66,54.68,43811.0,48.7344,48.7879,48.7077,48.7255,43811.0
2019-10-28 13:30:00,54.68,54.85,54.65,54.81,81249.0,48.7255,48.877,48.6988,48.8414,81249.0
2019-10-28 14:00:00,54.81,55.0,54.78,54.98,94959.0,48.8414,49.0107,48.8146,48.9928,94959.0
2019-10-28 14:30:00,54.98,54.99,54.83,54.86,77007.0,48.9928,49.0018,48.8592,48.8859,77007.0
2019-10-28 15:00:00,54.87,54.89,54.75,54.77,87494.0,48.8948,48.9126,48.7879,48.8057,87494.0
2019-10-28 15:30:00,54.76,54.78,54.64,54.74,235284.0,48.7968,48.8146,48.6899,48.779,235284.0
2019-10-29 09:30:00,54.58,54.93,54.37,54.8,145753.0,48.6364,48.9483,48.4493,48.8324,145753.0
2019-10-29 10:00:00,54.78,54.79,54.5,54.5,106285.0,48.8146,48.8235,48.5651,48.5651,106285.0
2019-10-29 10:30:00,54.5,54.87,54.48,54.78,126722.0,48.5651,48.8948,48.5473,48.8146,126722.0
2019-10-29 11:00:00,54.81,54.89,54.71,54.88,93366.0,48.8414,48.9126,48.7522,48.9037,93366.0
2019-10-29 11:30:00,54.88,54.95,54.72,54.77,86702.0,48.9037,48.9661,48.7612,48.8057,86702.0
2019-10-29 12:00:00,54.76,54.93,54.67,54.86,83857.0,48.7968,48.9483,48.7166,48.8859,83857.0
2019-10-29 12:30:00,54.87,55.05,54.85,54.98,91286.0,48.8948,49.0552,48.877,48.9928,91286.0
2019-10-29 13:00:00,54.98,55.01,54.9,54.94,54818.0,48.9928,49.0196,48.9216,48.9572,54818.0
2019-10-29 13:30:00,54.95,55.0,54.91,54.99,58363.0,48.9661,49.0107,48.9305,49.0018,58363.0
2019-10-29 14:00:00,55.0,55.01,54.9,54.98,66902.0,49.0107,49.0196,48.9216,48.9928,66902.0
2019-10-29 14:30:00,54.98,55.07,54.86,54.87,70112.0,48.9928,49.073,48.8859,48.8948,70112.0
2019-10-29 15:00:00,54.89,54.95,54.69,54.71,93485.0,48.9126,48.9661,48.7344,48.7522,93485.0
2019-10-29 15:30:00,54.71,54.76,54.62,54.63,272578.0,48.7522,48.7968,48.672,48.681,272578.0
2019-10-30 09:30:00,54.1,54.27,53.7,54.22,138026.0,48.2087,48.3602,47.8522,48.3156,138026.0
2019-10-30 10:00:00,54.19,54.37,53.95,54.33,81555.0,48.2889,48.4493,48.075,48.4136,81555.0
2019-10-30 10:30:00,54.34,54.35,54.02,54.13,81745.0,48.4225,48.4314,48.1374,48.2354,81745.0
2019-10-30 11:00:00,54.13,54.2,54.01,54.03,42798.0,48.2354,48.2978,48.1285,48.1463,42798.0
2019-10-30 11:30:00,54.03,54.09,53.95,54.04,49805.0,48.1463,48.1998,48.075,48.1552,49805.0
2019-10-30 12:00:00,54.05,54.2,54.05,54.15,51016.0,48.1641,48.2978,48.1641,48.2532,51016.0
2019-10-30 12:30:00,54.15,54.33,54.15,54.33,41589.0,48.2532,48.4136,48.2532,48.4136,41589.0
2019-10-30 13:00:00,54.33,54.46,54.16,54.21,63359.0,48.4136,48.5295,48.2621,48.3067,63359.0
2019-10-30 13:30:00,54.2,54.33,54.19,54.31,61621.0,48.2978,48.4136,48.2889,48.3958,61621.0
2019-10-30 14:00:00,54.27,54.42,54.17,54.4,81094.0,48.3602,48.4938,48.2711,48.476,81094.0
2019-10-30 14:30:00,54.4,54.42,54.19,54.42,71972.0,48.476,48.4938,48.2889,48.4938,71972.0
2019-10-30 15:00:00,54.41,54.53,54.41,54.52,88816.0,48.4849,48.5918,48.4849,48.5829,88816.0
2019-10-30 15:30:00,54.51,54.53,54.31,54.39,262340.0,48.574,48.5918,48.3958,48.4671,262340.0
2019-10-31 09:30:00,53.76,54.25,53.74,53.87,119186.0,47.9057,48.3423,47.8879,48.0037,119186.0
2019-10-31 10:00:00,53.87,53.9,53.3,53.58,140145.0,48.0037,48.0305,47.4958,47.7453,140145.0
2019-10-31 10:30:00,53.58,53.83,53.37,53.81,86245.0,47.7453,47.9681,47.5582,47.9503,86245.0
2019-10-31 11:00:00,53.81,53.89,53.44,53.51,67158.0,47.9503,48.0215,47.6205,47.6829,67158.0
2019-10-31 11:30:00,53.5,53.65,53.4,53.57,61687.0,47.674,47.8077,47.5849,47.7364,61687.0
2019-10-31 12:00:00,53.58,53.59,53.43,53.58,40121.0,47.7453,47.7542,47.6116,47.7453,40121.0
2019-10-31 12:30:00,53.59,53.62,53.42,53.46,46216.0,47.7542,47.7809,47.6027,47.6384,46216.0
2019-10-31 13:00:00,53.43,53.59,53.43,53.52,40248.0,47.6116,47.7542,47.6116,47.6918,40248.0
2019-10-31 13:30:00,53.54,53.62,53.52,53.59,51058.0,47.7097,47.7809,47.6918,47.7542,51058.0
2019-10-31 14:00:00,53.59,53.79,53.58,53.75,57966.0,47.7542,47.9324,47.7453,47.8968,57966.0
2019-10-31 14:30:00,53.75,53.77,53.6,53.68,58419.0,47.8968,47.9146,47.7631,47.8344,58419.0
2019-10-31 15:00:00,53.68,53.87,53.67,53.76,99858.0,47.8344,48.0037,47.8255,47.9057,99858.0
2019-10-31 15:30:00,53.76,53.9,53.75,53.84,295199.0,47.9057,48.0305,47.8968,47.977,295199.0
2019-11-01 09:30:00,54.42,55.4,54.41,55.3,228220.0,48.4938,49.3671,48.4849,49.278,228220.0
2019-11-01 10:00:00,55.26,55.55,55.17,55.53,134105.0,49.2424,49.5008,49.1622,49.483,134105.0
2019-11-01 10:30:00,55.54,55.67,55.41,55.65,113379.0,49.4919,49.6077,49.376,49.5899,113379.0
2019-11-01 11:00:00,55.65,55.65,55.44,55.63,74218.0,49.5899,49.5899,49.4028,49.5721,74218.0
2019-11-01 11:30:00,55.63,55.96,55.56,55.85,132320.0,49.5721,49.8661,49.5097,49.7681,132320.0
2019-11-01 12:00:00,55.85,55.86,55.56,55.69,85486.0,49.7681,49.777,49.5097,49.6255,85486.0
2019-11-01 12:30:00,55.68,55.71,55.46,55.5,117260.0,49.6166,49.6434,49.4206,49.4562,117260.0
2019-11-01 13:00:00,55.5,55.73,55.49,55.73,68990.0,49.4562,49.6612,49.4473,49.6612,68990.0
2019-11-01 13:30:00,55.73,55.73,55.46,55.47,61552.0,49.6612,49.6612,49.4206,49.4295,61552.0
2019-11-01 14:00:00,55.48,55.61,55.44,55.48,87254.0,49.4384,49.5542,49.4028,49.4384,87254.0
2019-11-01 14:30:00,55.48,55.55,55.29,55.35,89190.0,49.4384,49.5008,49.2691,49.3226,89190.0
2019-11-01 15:00:00,55.35,55.44,55.28,55.35,94054.0,49.3226,49.4028,49.2602,49.3226,94054.0
2019-11-01 15:30:00,55.36,55.42,55.22,55.37,237499.0,49.3315,49.3849,49.2067,49.3404,237499.0
2019-11-04 09:30:00,55.99,56.29,55.5,55.55,162515.0,49.8929,50.1602,49.4562,49.5008,162515.0
2019-11-04 10:00:00,55.52,55.58,55.19,55.46,83035.0,49.474,49.5275,49.18,49.4206,83035.0
2019-11-04 10:30:00,55.46,55.58,55.36,55.58,50340.0,49.4206,49.5275,49.3315,49.5275,50340.0
2019-11-04 11:00:00,55.57,55.69,55.49,55.58,64048.0,49.5186,49.6255,49.4473,49.5275,64048.0
2019-11-04 11:30:00,55.57,55.78,55.56,55.7,62614.0,49.5186,49.7057,49.5097,49.6344,62614.0
2019-11-04 12:00:00,55.71,55.78,55.68,55.69,56936.0,49.6434,49.7057,49.6166,49.6255,56936.0
2019-11-04 12:30:00,55.69,55.76,55.66,55.74,79673.0,49.6255,49.6879,49.5988,49.6701,79673.0
2019-11-04 13:00:00,55.73,55.81,55.69,55.75,32499.0,49.6612,49.7325,49.6255,49.679,32499.0
2019-11-04 13:30:00,55.75,55.82,55.73,55.82,47842.0,49.679,49.7414,49.6612,49.7414,47842.0
2019-11-04 14:00:00,55.82,55.87,55.73,55.8,45036.0,49.7414,49.7859,49.6612,49.7235,45036.0
2019-11-04 14:30:00,55.81,55.86,55.77,55.84,32950.0,49.7325,49.777,49.6968,49.7592,32950.0
2019-11-04 15:00:00,55.85,55.86,55.77,55.78,64526.0,49.7681,49.777,49.6968,49.7057,64526.0
2019-11-04 15:30:00,55.78,55.94,55.76,55.91,213463.0,49.7057,49.8483,49.6879,49.8216,213463.0
2019-11-05 09:30:00,56.32,56.36,55.94,56.04,133667.0,50.1869,50.2226,49.8483,49.9374,133667.0
2019-11-05 10:00:00,56.14,56.41,56.13,56.2,66166.0,50.0265,50.2671,50.0176,50.08,66166.0
2019-11-05 10:30:00,56.19,56.31,56.11,56.25,40943.0,50.0711,50.178,49.9998,50.1245,40943.0
2019-11-05 11:00:00,56.24,56.35,55.86,55.88,120253.0,50.1156,50.2137,49.777,49.7948,120253.0
2019-11-05 11:30:00,55.88,55.99,55.67,55.73,41689.0,49.7948,49.8929,49.6077,49.6612,41689.0
2019-11-05 12:00:00,55.74,55.78,55.48,55.48,37274.0,49.6701,49.7057,49.4384,49.4384,37274.0
2019-11-05 12:30:00,55.48,55.63,55.48,55.5,59208.0,49.4384,49.5721,49.4384,49.4562,59208.0
2019-11-05 13:00:00,55.5,55.55,55.43,55.44,50026.0,49.4562,49.5008,49.3938,49.4028,50026.0
2019-11-05 13:30:00,55.44,55.68,55.42,55.66,45749.0,49.4028,49.6166,49.3849,49.5988,45749.0
2019-11-05 14:00:00,55.66,55.78,55.61,55.65,43826.0,49.5988,49.7057,49.5542,49.5899,43826.0
2019-11-05 14:30:00,55.64,55.75,55.64,55.71,46364.0,49.581,49.679,49.581,49.6434,46364.0
2019-11-05 15:00:00,55.7,55.7,55.57,55.6,63611.0,49.6344,49.6344,49.5186,49.5453,63611.0
2019-11-05 15:30:00,55.6,55.81,55.43,55.47,442336.0,49.5453,49.7325,49.3938,49.4295,442336.0
2019-11-06 09:30:00,55.52,55.52,55.01,55.31,107124.0,49.474,49.474,49.0196,49.2869,107124.0
2019-11-06 10:00:00,55.3,55.5,55.22,55.36,285037.0,49.278,49.4562,49.2067,49.3315,285037.0
2019-11-06 10:30:00,55.33,55.36,55.1,55.35,69925.0,49.3047,49.3315,49.0998,49.3226,69925.0
2019-11-06 11:00:00,55.35,55.38,55.2,55.3,35924.0,49.3226,49.3493,49.1889,49.278,35924.0
2019-11-06 11:30:00,55.3,55.37,55.02,55.14,85052.0,49.278,49.3404,49.0285,49.1354,85052.0
2019-11-06 12:00:00,55.14,55.2,55.02,55.04,32784.0,49.1354,49.1889,49.0285,49.0463,32784.0
2019-11-06 12:30:00,55.04,55.07,54.94,55.01,31376.0,49.0463,49.073,48.9572,49.0196,31376.0
2019-11-06 13:00:00,55.01,55.16,54.94,55.12,27990.0,49.0196,49.1532,48.9572,49.1176,27990.0
2019-11-06 13:30:00,55.12,55.3,55.08,55.29,31414.0,49.1176,49.278,49.082,49.2691,31414.0
2019-11-06 14:00:00,55.28,55.3,55.22,55.3,31338.0,49.2602,49.278,49.2067,49.278,31338.0
2019-11-06 14:30:00,55.3,55.35,55.18,55.18,50076.0,49.278,49.3226,49.1711,49.1711,50076.0
2019-11-06 15:00:00,55.19,55.2,55.13,55.15,38022.0,49.18,49.1889,49.1265,49.1443,38022.0
2019-11-06 15:30:00,55.15,55.15,55.01,55.13,237351.0,49.1443,49.1443,49.0196,49.1265,237351.0
2019-11-07 09:30:00,55.81,55.97,55.42,55.57,121353.0,49.7325,49.875,49.3849,49.5186,121353.0
2019-11-07 10:00:00,55.58,55.6,55.34,55.58,29500.0,49.5275,49.5453,49.3136,49.5275,29500.0
2019-11-07 10:30:00,55.59,55.87,55.58,55.84,60375.0,49.5364,49.7859,49.5275,49.7592,60375.0
2019-11-07 11:00:00,55.81,55.96,55.77,55.79,54808.0,49.7325,49.8661,49.6968,49.7146,54808.0
2019-11-07 11:30:00,55.81,55.93,55.74,55.92,58771.0,49.7325,49.8394,49.6701,49.8305,58771.0
2019-11-07 12:00:00,55.9,55.99,55.84,55.93,41313.0,49.8127,49.8929,49.7592,49.8394,41313.0
2019-11-07 12:30:00,55.94,55.96,55.75,55.8,34305.0,49.8483,49.8661,49.679,49.7235,34305.0
2019-11-07 13:00:00,55.79,55.8,55.62,55.62,45731.0,49.7146,49.7235,49.5632,49.5632,45731.0
2019-11-07 13:30:00,55.63,55.64,55.42,55.44,62664.0,49.5721,49.581,49.3849,49.4028,62664.0
2019-11-07 14:00:00,55.43,55.72,55.41,55.63,47301.0,49.3938,49.6523,49.376,49.5721,47301.0
2019-11-07 14:30:00,55.61,55.62,55.34,55.46,51970.0,49.5542,49.5632,49.3136,49.4206,51970.0
2019-11-07 15:00:00,55.47,55.61,55.47,55.54,24587.0,49.4295,49.5542,49.4295,49.4919,24587.0
2019-11-07 15:30:00,55.55,55.59,55.44,55.53,186267.0,49.5008,49.5364,49.4028,49.483,186267.0
2019-11-08 09:30:00,55.19,55.31,54.68,54.9,87009.0,49.18,49.2869,48.7255,48.9216,87009.0
2019-11-08 10:00:00,54.89,55.47,54.82,55.3,74881.0,48.9126,49.4295,48.8503,49.278,74881.0
2019-11-08 10:30:00,55.31,55.5,55.23,55.31,57632.0,49.2869,49.4562,49.2156,49.2869,57632.0
2019-11-08 11:00:00,55.29,55.38,55.12,55.15,51605.0,49.2691,49.3493,49.1176,49.1443,51605.0
2019-11-08 11:30:00,55.14,55.51,55.12,55.47,106638.0,49.1354,49.4651,49.1176,49.4295,106638.0
2019-11-08 12:00:00,55.47,55.48,55.24,55.31,128738.0,49.4295,49.4384,49.2245,49.2869,128738.0
2019-11-08 12:30:00,55.31,55.32,55.18,55.2,26077.0,49.2869,49.2958,49.1711,49.1889,26077.0
2019-11-08 13:00:00,55.19,55.22,55.12,55.18,29400.0,49.18,49.2067,49.1176,49.1711,29400.0
2019-11-08 13:30:00,55.18,55.23,55.16,55.23,36303.0,49.1711,49.2156,49.1532,49.2156,36303.0
2019-11-08 14:00:00,55.24,55.34,55.2,55.23,47622.0,49.2245,49.3136,49.1889,49.2156,47622.0
2019-11-08 14:30:00,55.23,55.31,55.22,55.3,56518.0,49.2156,49.2869,49.2067,49.278,56518.0
2019-11-08 15:00:00,55.29,55.42,55.29,55.41,45671.0,49.2691,49.3849,49.2691,49.376,45671.0
2019-11-08 15:30:00,55.41,55.55,55.38,55.55,227938.0,49.376,49.5008,49.3493,49.5008,227938.0
2019-11-11 09:30:00,55.13,55.27,54.56,55.19,158465.0,49.1265,49.2513,48.6186,49.18,158465.0
2019-11-11 10:00:00,55.16,55.63,55.14,55.56,178379.0,49.1532,49.5721,49.1354,49.5097,178379.0
2019-11-11 10:30:00,55.56,55.56,55.3,55.39,53176.0,49.5097,49.5097,49.278,49.3582,53176.0
2019-11-11 11:00:00,55.4,55.42,55.13,55.19,49439.0,49.3671,49.3849,49.1265,49.18,49439.0
2019-11-11 11:30:00,55.18,55.35,55.13,55.34,63516.0,49.1711,49.3226,49.1265,49.3136,63516.0
2019-11-11 12:00:00,55.35,55.36,55.25,55.34,32624.0,49.3226,49.3315,49.2334,49.3136,32624.0
2019-11-11 12:30:00,55.35,55.48,55.34,55.36,51799.0,49.3226,49.4384,49.3136,49.3315,51799.0
2019-11-11 13:00:00,55.36,55.45,55.32,55.41,29557.0,49.3315,49.4117,49.2958,49.376,29557.0
2019-11-11 13:30:00,55.39,55.49,55.38,55.49,38158.0,49.3582,49.4473,49.3493,49.4473,38158.0
2019-11-11 14:00:00,55.46,55.58,55.43,55.46,45386.0,49.4206,49.5275,49.3938,49.4206,45386.0
2019-11-11 14:30:00,55.46,55.58,55.45,55.56,51237.0,49.4206,49.5275,49.4117,49.5097,51237.0
2019-11-11 15:00:00,55.56,55.59,55.39,55.4,88041.0,49.5097,49.5364,49.3582,49.3671,88041.0
2019-11-11 15:30:00,55.4,55.5,55.34,55.46,168656.0,49.3671,49.4562,49.3136,49.4206,168656.0
2019-11-12 09:30:00,55.5,55.59,55.16,55.52,150469.0,49.4562,49.5364,49.1532,49.474,150469.0
2019-11-12 10:00:00,55.51,55.78,55.48,55.64,73675.0,49.4651,49.7057,49.4384,49.581,73675.0
2019-11-12 10:30:00,55.63,55.96,55.62,55.88,104877.0,49.5721,49.8661,49.5632,49.7948,104877.0
2019-11-12 11:00:00,55.88,56.04,55.82,55.9,81388.0,49.7948,49.9374,49.7414,49.8127,81388.0
2019-11-12 11:30:00,55.9,55.91,55.58,55.6,212128.0,49.8127,49.8216,49.5275,49.5453,212128.0
2019-11-12 12:00:00,55.6,55.65,55.58,55.64,75512.0,49.5453,49.5899,49.5275,49.581,75512.0
2019-11-12 12:30:00,55.64,55.69,55.5,55.65,30086.0,49.581,49.6255,49.4562,49.5899,30086.0
2019-11-12 13:00:00,55.63,55.71,55.54,55.56,28819.0,49.5721,49.6434,49.4919,49.5097,28819.0
2019-11-12 13:30:00,55.55,55.59,55.5,55.53,35150.0,49.5008,49.5364,49.4562,49.483,35150.0
2019-11-12 14:00:00,55.52,55.53,55.18,55.21,71076.0,49.474,49.483,49.1711,49.1978,71076.0
2019-11-12 14:30:00,55.21,55.3,55.13,55.15,48441.0,49.1978,49.278,49.1265,49.1443,48441.0
2019-11-12 15:00:00,55.16,55.24,55.08,55.22,66275.0,49.1532,49.2245,49.082,49.2067,66275.0
2019-11-12 15:30:00,55.21,55.35,55.16,55.3,241089.0,49.1978,49.3226,49.1532,49.278,241089.0
2019-11-13 09:30:00,55.11,55.29,54.75,55.12,143385.0,49.1087,49.2691,48.7879,49.1176,143385.0
2019-11-13 10:00:00,55.1,55.24,54.98,55.08,184181.0,49.0998,49.2245,48.9928,49.082,184181.0
2019-11-13 10:30:00,55.06,55.12,54.92,54.96,47897.0,49.0641,49.1176,48.9394,48.975,47897.0
2019-11-13 11:00:00,54.97,55.23,54.94,55.11,50555.0,48.9839,49.2156,48.9572,49.1087,50555.0
2019-11-13 11:30:00,55.11,55.22,55.09,55.16,34550.0,49.1087,49.2067,49.0909,49.1532,34550.0
2019-11-13 12:00:00,55.14,55.18,55.0,55.07,31111.0,49.1354,49.1711,49.0107,49.073,31111.0
2019-11-13 12:30:00,55.07,55.19,55.06,55.18,23733.0,49.073,49.18,49.0641,49.1711,23733.0
2019-11-13 13:00:00,55.19,55.21,55.08,55.13,25021.0,49.18,49.1978,49.082,49.1265,25021.0
2019-11-13 13:30:00,55.12,55.19,54.9,54.97,34896.0,49.1176,49.18,48.9216,48.9839,34896.0
2019-11-13 14:00:00,54.98,55.0,54.83,54.83,29741.0,48.9928,49.0107,48.8592,48.8592,29741.0
2019-11-13 14:30:00,54.84,54.92,54.77,54.82,39709.0,48.8681,48.9394,48.8057,48.8503,39709.0
2019-11-13 15:00:00,54.82,54.85,54.73,54.78,57476.0,48.8503,48.877,48.7701,48.8146,57476.0
2019-11-13 15:30:00,54.77,54.84,54.66,54.66,181795.0,48.8057,48.8681,48.7077,48.7077,181795.0
2019-11-14 09:30:00,54.41,55.0,54.32,54.69,59016.0,48.4849,49.0107,48.4047,48.7344,59016.0
2019-11-14 10:00:00,54.72,54.79,54.56,54.66,35328.0,48.7612,48.8235,48.6186,48.7077,35328.0
2019-11-14 10:30:00,54.66,54.72,54.48,54.48,45423.0,48.7077,48.7612,48.5473,48.5473,45423.0
2019-11-14 11:00:00,54.45,54.66,54.42,54.56,36972.0,48.5206,48.7077,48.4938,48.6186,36972.0
2019-11-14 11:30:00,54.57,54.59,54.27,54.43,49455.0,48.6275,48.6453,48.3602,48.5027,49455.0
2019-11-14 12:00:00,54.43,54.55,54.34,54.43,39567.0,48.5027,48.6097,48.4225,48.5027,39567.0
2019-11-14 12:30:00,54.44,54.56,54.39,54.45,55375.0,48.5116,48.6186,48.4671,48.5206,55375.0
2019-11-14 13:00:00,54.45,54.55,54.44,54.54,50127.0,48.5206,48.6097,48.5116,48.6008,50127.0
2019-11-14 13:30:00,54.55,54.66,54.47,54.55,44687.0,48.6097,48.7077,48.5384,48.6097,44687.0
2019-11-14 14:00:00,54.55,54.56,54.46,54.46,39493.0,48.6097,48.6186,48.5295,48.5295,39493.0
2019-11-14 14:30:00,54.46,54.59,54.41,54.59,31971.0,48.5295,48.6453,48.4849,48.6453,31971.0
2019-11-14 15:00:00,54.59,54.59,54.46,54.58,37674.0,48.6453,48.6453,48.5295,48.6364,37674.0
2019-11-14 15:30:00,54.58,54.58,54.46,54.5,156277.0,48.6364,48.6364,48.5295,48.5651,156277.0
2019-11-15 09:30:00,54.85,55.18,54.7,54.8,139264.0,48.877,49.1711,48.7433,48.8324,139264.0
2019-11-15 10:00:00,54.8,54.8,54.65,54.73,40754.0,48.8324,48.8324,48.6988,48.7701,40754.0
2019-11-15 10:30:00,54.71,54.74,54.64,54.69,28797.0,48.7522,48.779,48.6899,48.7344,28797.0
2019-11-15 11:00:00,54.7,55.04,54.69,55.04,65346.0,48.7433,49.0463,48.7344,49.0463,65346.0
2019-11-15 11:30:00,55.05,55.08,54.98,54.98,48179.0,49.0552,49.082,48.9928,48.9928,48179.0
2019-11-15 12:00:00,54.99,55.09,54.97,54.98,51015.0,49.0018,49.0909,48.9839,48.9928,51015.0
2019-11-15 12:30:00,54.97,54.98,54.82,54.84,33911.0,48.9839,48.9928,48.8503,48.8681,33911.0
2019-11-15 13:00:00,54.84,54.88,54.81,54.85,20897.0,48.8681,48.9037,48.8414,48.877,20897.0
2019-11-15 13:30:00,54.85,54.86,54.76,54.79,15844.0,48.877,48.8859,48.7968,48.8235,15844.0
2019-11-15 14:00:00,54.79,54.89,54.78,54.88,59554.0,48.8235,48.9126,48.8146,48.9037,59554.0
2019-11-15 14:30:00,54.88,54.92,54.82,54.91,32490.0,48.9037,48.9394,48.8503,48.9305,32490.0
2019-11-15 15:00:00,54.9,54.94,54.78,54.83,44273.0,48.9216,48.9572,48.8146,48.8592,44273.0
2019-11-15 15:30:00,54.82,54.96,54.78,54.94,158875.0,48.8503,48.975,48.8146,48.9572,158875.0
2019-11-18 09:30:00,54.85,54.92,54.36,54.88,178152.0,48.877,48.9394,48.4404,48.9037,178152.0
2019-11-18 10:00:00,54.86,55.09,54.77,54.91,85412.0,48.8859,49.0909,48.8057,48.9305,85412.0
2019-11-18 10:30:00,54.92,55.12,54.86,55.11,84499.0,48.9394,49.1176,48.8859,49.1087,84499.0
2019-11-18 11:00:00,55.13,55.26,55.08,55.18,66941.0,49.1265,49.2424,49.082,49.1711,66941.0
2019-11-18 11:30:00,55.19,55.25,55.15,55.21,34213.0,49.18,49.2334,49.1443,49.1978,34213.0
2019-11-18 12:00:00,55.21,55.35,55.2,55.32,36173.0,49.1978,49.3226,49.1889,49.2958,36173.0
2019-11-18 12:30:00,55.32,55.35,55.23,55.29,45736.0,49.2958,49.3226,49.2156,49.2691,45736.0
2019-11-18 13:00:00,55.3,55.31,55.22,55.25,28486.0,49.278,49.2869,49.2067,49.2334,28486.0
2019-11-18 13:30:00,55.26,55.39,55.2,55.37,42417.0,49.2424,49.3582,49.1889,49.3404,42417.0
2019-11-18 14:00:00,55.37,55.42,55.29,55.41,33128.0,49.3404,49.3849,49.2691,49.376,33128.0
2019-11-18 14:30:00,55.4,55.47,55.38,55.44,45503.0,49.3671,49.4295,49.3493,49.4028,45503.0
2019-11-18 15:00:00,55.44,55.45,55.35,55.37,61966.0,49.4028,49.4117,49.3226,49.3404,61966.0
2019-11-18 15:30:00,55.37,55.49,55.32,55.48,175123.0,49.3404,49.4473,49.2958,49.4384,175123.0
2019-11-19 09:30:00,55.87,55.94,55.09,55.12,104314.0,49.7859,49.8483,49.0909,49.1176,104314.0
2019-11-19 10:00:00,55.12,55.12,54.8,54.91,63335.0,49.1176,49.1176,48.8324,48.9305,63335.0
2019-11-19 10:30:00,54.94,54.96,54.75,54.92,27119.0,48.9572,48.975,48.7879,48.9394,27119.0
2019-11-19 11:00:00,54.94,55.21,54.89,55.2,38087.0,48.9572,49.1978,48.9126,49.1889,38087.0
2019-11-19 11:30:00,55.19,55.41,55.11,55.23,42231.0,49.18,49.376,49.1087,49.2156,42231.0
2019-11-19 12:00:00,55.23,55.26,55.14,55.21,15502.0,49.2156,49.2424,49.1354,49.1978,15502.0
2019-11-19 12:30:00,55.22,55.32,55.16,55.29,27725.0,49.2067,49.2958,49.1532,49.2691,27725.0
2019-11-19 13:00:00,55.27,55.44,55.25,55.32,38075.0,49.2513,49.4028,49.2334,49.2958,38075.0
2019-11-19 13:30:00,55.32,55.32,55.03,55.04,38448.0,49.2958,49.2958,49.0374,49.0463,38448.0
2019-11-19 14:00:00,55.03,55.11,54.92,54.97,42669.0,49.0374,49.1087,48.9394,48.9839,42669.0
2019-11-19 14:30:00,54.98,54.99,54.83,54.86,48341.0,48.9928,49.0018,48.8592,48.8859,48341.0
2019-11-19 15:00:00,54.86,54.87,54.73,54.73,67804.0,48.8859,48.8948,48.7701,48.7701,67804.0
2019-11-19 15:30:00,54.74,54.88,54.71,54.8,147343.0,48.779,48.9037,48.7522,48.8324,147343.0
2019-11-20 09:30:00,54.39,54.65,54.35,54.46,115062.0,48.4671,48.6988,48.4314,48.5295,115062.0
2019-11-20 10:00:00,54.45,54.57,54.36,54.52,49146.0,48.5206,48.6275,48.4404,48.5829,49146.0
2019-11-20 10:30:00,54.54,54.84,54.53,54.73,119005.0,48.6008,48.8681,48.5918,48.7701,119005.0
2019-11-20 11:00:00,54.72,54.98,54.72,54.94,59508.0,48.7612,48.9928,48.7612,48.9572,59508.0
2019-11-20 11:30:00,54.93,55.03,54.86,54.9,53156.0,48.9483,49.0374,48.8859,48.9216,53156.0
2019-11-20 12:00:00,54.89,54.9,54.72,54.82,74731.0,48.9126,48.9216,48.7612,48.8503,74731.0
2019-11-20 12:30:00,54.82,54.84,54.18,54.34,126578.0,48.8503,48.8681,48.28,48.4225,126578.0
2019-11-20 13:00:00,54.34,54.39,53.91,54.09,88359.0,48.4225,48.4671,48.0394,48.1998,88359.0
2019-11-20 13:30:00,54.09,54.27,53.93,54.17,75600.0,48.1998,48.3602,48.0572,48.2711,75600.0
2019-11-20 14:00:00,54.18,54.2,54.06,54.18,87469.0,48.28,48.2978,48.173,48.28,87469.0
2019-11-20 14:30:00,54.19,54.25,54.11,54.12,89011.0,48.2889,48.3423,48.2176,48.2265,89011.0
2019-11-20 15:00:00,54.12,54.22,54.11,54.12,101255.0,48.2265,48.3156,48.2176,48.2265,101255.0
2019-11-20 15:30:00,54.12,54.15,53.94,54.08,329635.0,48.2265,48.2532,48.0661,48.1909,329635.0
2019-11-21 09:30:00,54.27,54.63,54.11,54.55,119437.0,48.3602,48.681,48.2176,48.6097,119437.0
2019-11-21 10:00:00,54.58,54.67,53.98,54.19,142471.0,48.6364,48.7166,48.1017,48.2889,142471.0
2019-11-21 10:30:00,54.18,54.46,54.12,54.37,155106.0,48.28,48.5295,48.2265,48.4493,155106.0
2019-11-21 11:00:00,54.39,54.41,53.89,54.04,65743.0,48.4671,48.4849,48.0215,48.1552,65743.0
2019-11-21 11:30:00,54.03,54.14,54.02,54.09,25502.0,48.1463,48.2443,48.1374,48.1998,25502.0
2019-11-21 12:00:00,54.08,54.46,54.07,54.31,41275.0,48.1909,48.5295,48.1819,48.3958,41275.0
2019-11-21 12:30:00,54.32,54.47,54.29,54.44,25603.0,48.4047,48.5384,48.378,48.5116,25603.0
2019-11-21 13:00:00,54.45,54.58,54.41,54.47,36963.0,48.5206,48.6364,48.4849,48.5384,36963.0
2019-11-21 13:30:00,54.47,54.56,54.39,54.4,29877.0,48.5384,48.6186,48.4671,48.476,29877.0
2019-11-21 14:00:00,54.39,54.46,54.27,54.4,30733.0,48.4671,48.5295,48.3602,48.476,30733.0
2019-11-21 14:30:00,54.42,54.48,54.39,54.44,31842.0,48.4938,48.5473,48.4671,48.5116,31842.0
2019-11-21 15:00:00,54.45,54.45,54.3,54.31,38894.0,48.5206,48.5206,48.3869,48.3958,38894.0
2019-11-21 15:30:00,54.31,54.37,54.18,54.26,180099.0,48.3958,48.4493,48.28,48.3513,180099.0
2019-11-22 09:30:00,54.6,55.17,54.6,55.13,115511.0,48.6542,49.1622,48.6542,49.1265,115511.0
2019-11-22 10:00:00,55.19,55.51,55.11,55.39,80319.0,49.18,49.4651,49.1087,49.3582,80319.0
2019-11-22 10:30:00,55.37,55.47,55.2,55.2,94439.0,49.3404,49.4295,49.1889,49.1889,94439.0
2019-11-22 11:00:00,55.21,55.21,54.98,55.16,129021.0,49.1978,49.1978,48.9928,49.1532,129021.0
2019-11-22 11:30:00,55.13,55.36,55.09,55.32,25180.0,49.1265,49.3315,49.0909,49.2958,25180.0
2019-11-22 12:00:00,55.32,55.46,55.26,55.46,51383.0,49.2958,49.4206,49.2424,49.4206,51383.0
2019-11-22 12:30:00,55.46,55.49,55.34,55.37,28711.0,49.4206,49.4473,49.3136,49.3404,28711.0
2019-11-22 13:00:00,55.36,55.39,55.34,55.37,29926.0,49.3315,49.3582,49.3136,49.3404,29926.0
2019-11-22 13:30:00,55.38,55.41,55.29,55.41,59344.0,49.3493,49.376,49.2691,49.376,59344.0
2019-11-22 14:00:00,55.4,55.41,55.35,55.35,36860.0,49.3671,49.376,49.3226,49.3226,36860.0
2019-11-22 14:30:00,55.36,55.43,55.35,55.41,59539.0,49.3315,49.3938,49.3226,49.376,59539.0
2019-11-22 15:00:00,55.41,55.44,55.29,55.3,55880.0,49.376,49.4028,49.2691,49.278,55880.0
2019-11-22 15:30:00,55.31,55.34,55.22,55.25,130809.0,49.2869,49.3136,49.2067,49.2334,130809.0
2019-11-25 09:30:00,55.48,55.76,55.19,55.73,146723.0,49.4384,49.6879,49.18,49.6612,146723.0
2019-11-25 10:00:00,55.76,55.97,55.67,55.94,147578.0,49.6879,49.875,49.6077,49.8483,147578.0
2019-11-25 10:30:00,55.92,56.1,55.89,55.98,132706.0,49.8305,49.9909,49.8037,49.8839,132706.0
2019-11-25 11:00:00,55.99,56.03,55.9,55.96,29593.0,49.8929,49.9285,49.8127,49.8661,29593.0
2019-11-25 11:30:00,55.96,55.96,55.86,55.9,26227.0,49.8661,49.8661,49.777,49.8127,26227.0
2019-11-25 12:00:00,55.9,55.94,55.82,55.84,23959.0,49.8127,49.8483,49.7414,49.7592,23959.0
2019-11-25 12:30:00,55.84,55.99,55.83,55.95,50441.0,49.7592,49.8929,49.7503,49.8572,50441.0
2019-11-25 13:00:00,55.96,56.17,55.95,56.17,118591.0,49.8661,50.0533,49.8572,50.0533,118591.0
2019-11-25 13:30:00,56.17,56.25,56.16,56.2,36009.0,50.0533,50.1245,50.0443,50.08,36009.0
2019-11-25 14:00:00,56.19,56.19,56.07,56.07,29457.0,50.0711,50.0711,49.9641,49.9641,29457.0
2019-11-25 14:30:00,56.08,56.08,55.94,55.97,105166.0,49.9731,49.9731,49.8483,49.875,105166.0
2019-11-25 15:00:00,55.96,55.99,55.9,55.93,36269.0,49.8661,49.8929,49.8127,49.8394,36269.0
2019-11-25 15:30:00,55.93,55.94,55.81,55.9,152714.0,49.8394,49.8483,49.7325,49.8127,152714.0
2019-11-26 09:30:00,55.83,56.13,55.67,55.95,99026.0,49.7503,50.0176,49.6077,49.8572,99026.0
2019-11-26 10:00:00,55.9,56.04,55.8,55.82,40879.0,49.8127,49.9374,49.7235,49.7414,40879.0
2019-11-26 10:30:00,55.79,55.96,55.79,55.9,29007.0,49.7146,49.8661,49.7146,49.8127,29007.0
2019-11-26 11:00:00,55.92,56.15,55.87,56.1,44044.0,49.8305,50.0354,49.7859,49.9909,44044.0
2019-11-26 11:30:00,56.09,56.24,56.03,56.21,100006.0,49.982,50.1156,49.9285,50.0889,100006.0
2019-11-26 12:00:00,56.22,56.31,56.15,56.27,53670.0,50.0978,50.178,50.0354,50.1424,53670.0
2019-11-26 12:30:00,56.27,56.32,56.22,56.26,28958.0,50.1424,50.1869,50.0978,50.1335,28958.0
2019-11-26 13:00:00,56.26,56.27,55.98,56.05,172189.0,50.1335,50.1424,49.8839,49.9463,172189.0
2019-11-26 13:30:00,56.03,56.13,56.01,56.07,51882.0,49.9285,50.0176,49.9107,49.9641,51882.0
2019-11-26 14:00:00,56.07,56.13,56.02,56.07,78250.0,49.9641,50.0176,49.9196,49.9641,78250.0
2019-11-26 14:30:00,56.05,56.15,56.04,56.1,33378.0,49.9463,50.0354,49.9374,49.9909,33378.0
2019-11-26 15:00:00,56.1,56.11,55.99,56.09,48332.0,49.9909,49.9998,49.8929,49.982,48332.0
2019-11-26 15:30:00,56.09,56.16,56.0,56.0,212523.0,49.982,50.0443,49.9018,49.9018,212523.0
2019-11-27 09:30:00,56.01,56.31,55.92,56.24,152597.0,49.9107,50.178,49.8305,50.1156,152597.0
2019-11-27 10:00:00,56.26,56.26,56.07,56.14,32507.0,50.1335,50.1335,49.9641,50.0265,32507.0
2019-11-27 10:30:00,56.16,56.2,55.81,55.94,81943.0,50.0443,50.08,49.7325,49.8483,81943.0
2019-11-27 11:00:00,55.91,56.01,55.83,55.98,123990.0,49.8216,49.9107,49.7503,49.8839,123990.0
2019-11-27 11:30:00,56.0,56.1,55.94,56.0,74351.0,49.9018,49.9909,49.8483,49.9018,74351.0
2019-11-27 12:00:00,56.01,56.16,55.9,56.13,31211.0,49.9107,50.0443,49.8127,50.0176,31211.0
2019-11-27 12:30:00,56.13,56.22,56.05,56.19,56468.0,50.0176,50.0978,49.9463,50.0711,56468.0
2019-11-27 13:00:00,56.19,56.41,56.18,56.39,38618.0,50.0711,50.2671,50.0622,50.2493,38618.0
2019-11-27 13:30:00,56.4,56.45,56.36,56.39,24813.0,50.2582,50.3028,50.2226,50.2493,24813.0
2019-11-27 14:00:00,56.39,56.49,56.37,56.46,30047.0,50.2493,50.3384,50.2315,50.3117,30047.0
2019-11-27 14:30:00,56.46,56.51,56.36,56.39,35759.0,50.3117,50.3562,50.2226,50.2493,35759.0
2019-11-27 15:00:00,56.39,56.48,56.36,56.45,28102.0,50.2493,50.3295,50.2226,50.3028,28102.0
2019-11-27 15:30:00,56.45,56.45,56.25,56.39,170875.0,50.3028,50.3028,50.1245,50.2493,170875.0
2019-11-29 09:30:00,56.38,56.43,56.06,56.22,119375.0,50.2404,50.2849,49.9552,50.0978,119375.0
2019-11-29 10:00:00,56.22,56.57,56.21,56.46,153633.0,50.0978,50.4097,50.0889,50.3117,153633.0
2019-11-29 10:30:00,56.45,56.51,56.33,56.4,261270.0,50.3028,50.3562,50.1958,50.2582,261270.0
2019-11-29 11:00:00,56.4,56.4,56.17,56.28,78693.0,50.2582,50.2582,50.0533,50.1513,78693.0
2019-11-29 11:30:00,56.27,56.51,56.26,56.47,101009.0,50.1424,50.3562,50.1335,50.3206,101009.0
2019-11-29 12:00:00,56.47,56.55,56.42,56.5,116701.0,50.3206,50.3919,50.276,50.3473,116701.0
2019-11-29 12:30:00,56.49,56.51,56.3,56.36,282640.0,50.3384,50.3562,50.1691,50.2226,282640.0
2019-12-02 09:30:00,56.55,57.09,56.27,57.09,130973.0,50.3919,50.8731,50.1424,50.8731,130973.0
2019-12-02 10:00:00,57.09,57.09,56.42,56.65,188380.0,50.8731,50.8731,50.276,50.481,188380.0
2019-12-02 10:30:00,56.65,56.8,56.5,56.65,62725.0,50.481,50.6147,50.3473,50.481,62725.0
2019-12-02 11:00:00,56.66,56.96,56.63,56.81,123156.0,50.4899,50.7572,50.4632,50.6236,123156.0
2019-12-02 11:30:00,56.79,56.85,56.68,56.84,56488.0,50.6057,50.6592,50.5077,50.6503,56488.0
2019-12-02 12:00:00,56.83,56.85,56.62,56.68,41825.0,50.6414,50.6592,50.4543,50.5077,41825.0
2019-12-02 12:30:00,56.68,56.7,56.52,56.55,44875.0,50.5077,50.5255,50.3651,50.3919,44875.0
2019-12-02 13:00:00,56.56,56.65,56.52,56.63,36435.0,50.4008,50.481,50.3651,50.4632,36435.0
2019-12-02 13:30:00,56.62,56.74,56.58,56.7,22319.0,50.4543,50.5612,50.4186,50.5255,22319.0
2019-12-02 14:00:00,56.7,56.79,56.65,56.79,26244.0,50.5255,50.6057,50.481,50.6057,26244.0
2019-12-02 14:30:00,56.79,56.81,56.71,56.74,31017.0,50.6057,50.6236,50.5345,50.5612,31017.0
2019-12-02 15:00:00,56.74,56.75,56.6,56.66,56014.0,50.5612,50.5701,50.4364,50.4899,56014.0
2019-12-02 15:30:00,56.66,56.75,56.59,56.64,236577.0,50.4899,50.5701,50.4275,50.4721,236577.0
2019-12-03 09:30:00,55.58,55.9,54.71,55.01,198984.0,49.5275,49.8127,48.7522,49.0196,198984.0
2019-12-03 10:00:00,55.01,55.03,54.69,54.75,166258.0,49.0196,49.0374,48.7344,48.7879,166258.0
2019-12-03 10:30:00,54.76,54.99,54.58,54.79,96922.0,48.7968,49.0018,48.6364,48.8235,96922.0
2019-12-03 11:00:00,54.74,54.85,54.68,54.71,64247.0,48.779,48.877,48.7255,48.7522,64247.0
2019-12-03 11:30:00,54.71,54.87,54.64,54.66,104664.0,48.7522,48.8948,48.6899,48.7077,104664.0
2019-12-03 12:00:00,54.66,54.93,54.65,54.91,48081.0,48.7077,48.9483,48.6988,48.9305,48081.0
2019-12-03 12:30:00,54.92,54.94,54.76,54.79,37696.0,48.9394,48.9572,48.7968,48.8235,37696.0
2019-12-03 13:00:00,54.8,54.95,54.79,54.9,59390.0,48.8324,48.9661,48.8235,48.9216,59390.0
2019-12-03 13:30:00,54.9,55.01,54.77,54.78,55382.0,48.9216,49.0196,48.8057,48.8146,55382.0
2019-12-03 14:00:00,54.78,54.86,54.71,54.75,72613.0,48.8146,48.8859,48.7522,48.7879,72613.0
2019-12-03 14:30:00,54.75,54.8,54.59,54.8,71475.0,48.7879,48.8324,48.6453,48.8324,71475.0
2019-12-03 15:00:00,54.79,55.19,54.78,55.19,68033.0,48.8235,49.18,48.8146,49.18,68033.0
2019-12-03 15:30:00,55.19,55.29,55.11,55.27,261232.0,49.18,49.2691,49.1087,49.2513,261232.0
2019-12-04 09:30:00,55.77,56.1,55.61,56.05,116539.0,49.6968,49.9909,49.5542,49.9463,116539.0
2019-12-04 10:00:00,56.06,56.25,55.99,56.04,44161.0,49.9552,50.1245,49.8929,49.9374,44161.0
2019-12-04 10:30:00,56.05,56.19,56.03,56.11,60115.0,49.9463,50.0711,49.9285,49.9998,60115.0
2019-12-04 11:00:00,56.13,56.19,56.07,56.12,32938.0,50.0176,50.0711,49.9641,50.0087,32938.0
2019-12-04 11:30:00,56.12,56.24,56.12,56.18,45578.0,50.0087,50.1156,50.0087,50.0622,45578.0
2019-12-04 12:00:00,56.17,56.28,56.13,56.24,39453.0,50.0533,50.1513,50.0176,50.1156,39453.0
2019-12-04 12:30:00,56.24,56.47,56.18,56.45,100416.0,50.1156,50.3206,50.0622,50.3028,100416.0
2019-12-04 13:00:00,56.44,56.45,56.32,56.39,116309.0,50.2939,50.3028,50.1869,50.2493,116309.0
2019-12-04 13:30:00,56.38,56.38,56.26,56.34,19106.0,50.2404,50.2404,50.1335,50.2047,19106.0
2019-12-04 14:00:00,56.34,56.43,56.31,56.38,50487.0,50.2047,50.2849,50.178,50.2404,50487.0
2019-12-04 14:30:00,56.38,56.38,56.3,56.31,44797.0,50.2404,50.2404,50.1691,50.178,44797.0
2019-12-04 15:00:00,56.31,56.33,56.25,56.29,50352.0,50.178,50.1958,50.1245,50.1602,50352.0
2019-12-04 15:30:00,56.28,56.29,55.81,55.82,299459.0,50.1513,50.1602,49.7325,49.7414,299459.0
2019-12-05 09:30:00,56.0,56.24,55.83,55.91,51392.0,49.9018,50.1156,49.7503,49.8216,51392.0
2019-12-05 10:00:00,55.9,56.02,55.7,55.93,176458.0,49.8127,49.9196,49.6344,49.8394,176458.0
2019-12-05 10:30:00,55.94,56.0,55.82,55.96,53897.0,49.8483,49.9018,49.7414,49.8661,53897.0
2019-12-05 11:00:00,55.96,56.12,55.96,56.04,119079.0,49.8661,50.0087,49.8661,49.9374,119079.0
2019-12-05 11:30:00,56.05,56.14,55.97,56.1,31777.0,49.9463,50.0265,49.875,49.9909,31777.0
2019-12-05 12:00:00,56.1,56.15,56.01,56.06,15731.0,49.9909,50.0354,49.9107,49.9552,15731.0
2019-12-05 12:30:00,56.06,56.09,55.99,56.06,37078.0,49.9552,49.982,49.8929,49.9552,37078.0
2019-12-05 13:00:00,56.05,56.17,56.05,56.14,19260.0,49.9463,50.0533,49.9463,50.0265,19260.0
2019-12-05 13:30:00,56.14,56.27,56.13,56.21,23199.0,50.0265,50.1424,50.0176,50.0889,23199.0
2019-12-05 14:00:00,56.21,56.33,56.2,56.28,28892.0,50.0889,50.1958,50.08,50.1513,28892.0
2019-12-05 14:30:00,56.29,56.33,56.15,56.25,37016.0,50.1602,50.1958,50.0354,50.1245,37016.0
2019-12-05 15:00:00,56.26,56.48,56.23,56.46,44479.0,50.1335,50.3295,50.1067,50.3117,44479.0
2019-12-05 15:30:00,56.45,56.53,56.4,56.53,181094.0,50.3028,50.3741,50.2582,50.3741,181094.0
2019-12-06 09:30:00,57.3,57.47,56.86,57.41,126471.0,51.0602,51.2117,50.6681,51.1582,126471.0
2019-12-06 10:00:00,57.43,57.63,57.42,57.56,84221.0,51.176,51.3543,51.1671,51.2919,84221.0
2019-12-06 10:30:00,57.55,57.58,57.4,57.45,59980.0,51.283,51.3097,51.1493,51.1939,59980.0
2019-12-06 11:00:00,57.46,57.53,57.35,57.37,59843.0,51.2028,51.2652,51.1048,51.1226,59843.0
2019-12-06 11:30:00,57.37,57.67,57.35,57.67,173807.0,51.1226,51.3899,51.1048,51.3899,173807.0
2019-12-06 12:00:00,57.67,57.84,57.64,57.83,69333.0,51.3899,51.5414,51.3632,51.5325,69333.0
2019-12-06 12:30:00,57.83,57.84,57.72,57.73,46678.0,51.5325,51.5414,51.4345,51.4434,46678.0
2019-12-06 13:00:00,57.75,57.79,57.68,57.68,26518.0,51.4612,51.4968,51.3988,51.3988,26518.0
2019-12-06 13:30:00,57.68,57.69,57.58,57.62,40802.0,51.3988,51.4077,51.3097,51.3454,40802.0
2019-12-06 14:00:00,57.61,57.61,57.4,57.44,43711.0,51.3364,51.3364,51.1493,51.185,43711.0
2019-12-06 14:30:00,57.44,57.57,57.37,57.57,78394.0,51.185,51.3008,51.1226,51.3008,78394.0
2019-12-06 15:00:00,57.56,57.61,57.54,57.6,141479.0,51.2919,51.3364,51.2741,51.3275,141479.0
2019-12-06 15:30:00,57.6,57.68,57.53,57.61,263751.0,51.3275,51.3988,51.2652,51.3364,263751.0
2019-12-09 09:30:00,58.0,58.29,57.78,58.25,116586.0,51.684,51.9424,51.4879,51.9068,116586.0
2019-12-09 10:00:00,58.24,58.49,58.1,58.43,101480.0,51.8978,52.1206,51.7731,52.0672,101480.0
2019-12-09 10:30:00,58.43,58.45,58.19,58.23,95888.0,52.0672,52.085,51.8533,51.8889,95888.0
2019-12-09 11:00:00,58.23,58.38,58.17,58.22,97009.0,51.8889,52.0226,51.8355,51.88,97009.0
2019-12-09 11:30:00,58.22,58.25,58.06,58.08,75881.0,51.88,51.9068,51.7374,51.7553,75881.0
2019-12-09 12:00:00,58.09,58.22,57.95,57.95,56772.0,51.7642,51.88,51.6394,51.6394,56772.0
2019-12-09 12:30:00,57.95,57.95,57.82,57.91,36795.0,51.6394,51.6394,51.5236,51.6038,36795.0
2019-12-09 13:00:00,57.94,58.11,57.91,58.11,34393.0,51.6305,51.782,51.6038,51.782,34393.0
2019-12-09 13:30:00,58.1,58.13,58.01,58.02,62489.0,51.7731,51.7998,51.6929,51.7018,62489.0
2019-12-09 14:00:00,58.02,58.02,57.84,57.84,52727.0,51.7018,51.7018,51.5414,51.5414,52727.0
2019-12-09 14:30:00,57.84,57.92,57.8,57.87,52525.0,51.5414,51.6127,51.5058,51.5681,52525.0
2019-12-09 15:00:00,57.87,57.94,57.79,57.93,113561.0,51.5681,51.6305,51.4968,51.6216,113561.0
2019-12-09 15:30:00,57.93,57.95,57.75,57.75,273201.0,51.6216,51.6394,51.4612,51.4612,273201.0
2019-12-10 09:30:00,57.58,58.14,57.38,58.13,159578.0,51.3097,51.8087,51.1315,51.7998,159578.0
2019-12-10 10:00:00,58.09,58.17,57.99,58.12,68629.0,51.7642,51.8355,51.6751,51.7909,68629.0
2019-12-10 10:30:00,58.09,58.12,57.98,58.05,75774.0,51.7642,51.7909,51.6662,51.7285,75774.0
2019-12-10 11:00:00,58.05,58.09,57.88,57.97,172777.0,51.7285,51.7642,51.577,51.6572,172777.0
2019-12-10 11:30:00,57.97,58.1,57.94,57.98,54459.0,51.6572,51.7731,51.6305,51.6662,54459.0
2019-12-10 12:00:00,57.97,58.02,57.9,57.97,49371.0,51.6572,51.7018,51.5949,51.6572,49371.0
2019-12-10 12:30:00,57.99,57.99,57.75,57.81,53297.0,51.6751,51.6751,51.4612,51.5147,53297.0
2019-12-10 13:00:00,57.84,57.87,57.77,57.85,53706.0,51.5414,51.5681,51.479,51.5503,53706.0
2019-12-10 13:30:00,57.85,57.87,57.75,57.77,53418.0,51.5503,51.5681,51.4612,51.479,53418.0
2019-12-10 14:00:00,57.77,57.94,57.74,57.89,39583.0,51.479,51.6305,51.4523,51.586,39583.0
2019-12-10 14:30:00,57.89,57.94,57.64,57.67,118300.0,51.586,51.6305,51.3632,51.3899,118300.0
2019-12-10 15:00:00,57.67,57.79,57.62,57.64,129611.0,51.3899,51.4968,51.3454,51.3632,129611.0
2019-12-10 15:30:00,57.66,57.78,57.55,57.74,140157.0,51.381,51.4879,51.283,51.4523,140157.0
2019-12-11 09:30:00,57.94,58.4,57.71,58.35,91471.0,51.6305,52.0404,51.4256,51.9959,91471.0
2019-12-11 10:00:00,58.35,58.55,58.25,58.53,108555.0,51.9959,52.1741,51.9068,52.1563,108555.0
2019-12-11 10:30:00,58.52,58.52,58.32,58.43,70774.0,52.1473,52.1473,51.9691,52.0672,70774.0
2019-12-11 11:00:00,58.43,58.58,58.37,58.54,78417.0,52.0672,52.2008,52.0137,52.1652,78417.0
2019-12-11 11:30:00,58.55,58.57,58.35,58.42,31291.0,52.1741,52.1919,51.9959,52.0582,31291.0
2019-12-11 12:00:00,58.42,58.47,58.31,58.33,37919.0,52.0582,52.1028,51.9602,51.978,37919.0
2019-12-11 12:30:00,58.35,58.35,58.2,58.29,27350.0,51.9959,51.9959,51.8622,51.9424,27350.0
2019-12-11 13:00:00,58.29,58.4,58.29,58.37,32977.0,51.9424,52.0404,51.9424,52.0137,32977.0
2019-12-11 13:30:00,58.37,58.37,58.26,58.33,23469.0,52.0137,52.0137,51.9157,51.978,23469.0
2019-12-11 14:00:00,58.32,58.4,58.17,58.19,36089.0,51.9691,52.0404,51.8355,51.8533,36089.0
2019-12-11 14:30:00,58.18,58.35,58.15,58.31,48469.0,51.8444,51.9959,51.8176,51.9602,48469.0
2019-12-11 15:00:00,58.33,58.34,58.24,58.26,51750.0,51.978,51.987,51.8978,51.9157,51750.0
2019-12-11 15:30:00,58.27,58.33,58.08,58.13,172739.0,51.9246,51.978,51.7553,51.7998,172739.0
2019-12-12 09:30:00,57.0,58.36,56.71,58.28,450961.0,50.7929,52.0048,50.5345,51.9335,450961.0
2019-12-12 10:00:00,58.29,58.7,58.28,58.6,199325.0,51.9424,52.3077,51.9335,52.2186,199325.0
2019-12-12 10:30:00,58.6,58.64,58.01,58.06,232507.0,52.2186,52.2543,51.6929,51.7374,232507.0
2019-12-12 11:00:00,58.05,58.17,57.86,57.93,155282.0,51.7285,51.8355,51.5592,51.6216,155282.0
2019-12-12 11:30:00,57.9,57.96,57.59,57.7,210786.0,51.5949,51.6483,51.3186,51.4166,210786.0
2019-12-12 12:00:00,57.67,57.7,57.42,57.53,89229.0,51.3899,51.4166,51.1671,51.2652,89229.0
2019-12-12 12:30:00,57.52,57.72,57.5,57.59,67534.0,51.2562,51.4345,51.2384,51.3186,67534.0
2019-12-12 13:00:00,57.6,57.65,57.49,57.5,177655.0,51.3275,51.3721,51.2295,51.2384,177655.0
2019-12-12 13:30:00,57.49,57.51,57.32,57.39,74657.0,51.2295,51.2473,51.078,51.1404,74657.0
2019-12-12 14:00:00,57.39,57.41,57.22,57.25,92228.0,51.1404,51.1582,50.9889,51.0156,92228.0
2019-12-12 14:30:00,57.25,57.86,57.21,57.82,135379.0,51.0156,51.5592,50.98,51.5236,135379.0
2019-12-12 15:00:00,57.82,57.97,57.81,57.94,110422.0,51.5236,51.6572,51.5147,51.6305,110422.0
2019-12-12 15:30:00,57.95,58.24,57.83,58.1,606902.0,51.6394,51.8978,51.5325,51.7731,606902.0
2019-12-13 09:30:00,57.8,58.02,57.33,57.55,115768.0,51.5058,51.7018,51.0869,51.283,115768.0
2019-12-13 10:00:00,57.54,58.08,57.47,57.65,105714.0,51.2741,51.7553,51.2117,51.3721,105714.0
2019-12-13 10:30:00,57.61,57.61,56.85,56.86,125718.0,51.3364,51.3364,50.6592,50.6681,125718.0
2019-12-13 11:00:00,56.87,56.95,56.59,56.65,118709.0,50.677,50.7483,50.4275,50.481,118709.0
2019-12-13 11:30:00,56.65,56.92,56.62,56.88,67360.0,50.481,50.7216,50.4543,50.6859,67360.0
2019-12-13 12:00:00,56.9,56.92,56.77,56.81,50189.0,50.7038,50.7216,50.5879,50.6236,50189.0
2019-12-13 12:30:00,56.82,56.91,56.8,56.91,57208.0,50.6325,50.7127,50.6147,50.7127,57208.0
2019-12-13 13:00:00,56.91,56.99,56.81,56.85,65237.0,50.7127,50.784,50.6236,50.6592,65237.0
2019-12-13 13:30:00,56.85,56.87,56.71,56.77,49821.0,50.6592,50.677,50.5345,50.5879,49821.0
2019-12-13 14:00:00,56.77,56.82,56.65,56.66,121767.0,50.5879,50.6325,50.481,50.4899,121767.0
2019-12-13 14:30:00,56.65,56.65,56.56,56.58,75358.0,50.481,50.481,50.4008,50.4186,75358.0
2019-12-13 15:00:00,56.57,56.61,56.47,56.53,95799.0,50.4097,50.4453,50.3206,50.3741,95799.0
2019-12-13 15:30:00,56.54,56.63,56.47,56.49,340393.0,50.383,50.4632,50.3206,50.3384,340393.0
2019-12-16 09:30:00,57.12,57.36,57.0,57.14,203847.0,50.8998,51.1137,50.7929,50.9176,203847.0
2019-12-16 10:00:00,57.13,57.38,57.13,57.19,143678.0,50.9087,51.1315,50.9087,50.9622,143678.0
2019-12-16 10:30:00,57.2,57.29,57.12,57.18,72135.0,50.9711,51.0513,50.8998,50.9533,72135.0
2019-12-16 11:00:00,57.17,57.26,57.09,57.12,92466.0,50.9444,51.0246,50.8731,50.8998,92466.0
2019-12-16 11:30:00,57.13,57.13,56.91,56.99,64342.0,50.9087,50.9087,50.7127,50.784,64342.0
2019-12-16 12:00:00,56.96,57.03,56.85,56.92,45204.0,50.7572,50.8196,50.6592,50.7216,45204.0
2019-12-16 12:30:00,56.92,57.0,56.87,56.87,42966.0,50.7216,50.7929,50.677,50.677,42966.0
2019-12-16 13:00:00,56.87,56.91,56.79,56.79,48220.0,50.677,50.7127,50.6057,50.6057,48220.0
2019-12-16 13:30:00,56.79,56.85,56.67,56.75,132097.0,50.6057,50.6592,50.4988,50.5701,132097.0
2019-12-16 14:00:00,56.77,56.8,56.69,56.71,75776.0,50.5879,50.6147,50.5166,50.5345,75776.0
2019-12-16 14:30:00,56.72,56.73,56.53,56.54,104363.0,50.5434,50.5523,50.3741,50.383,104363.0
2019-12-16 15:00:00,56.53,56.65,56.48,56.48,61427.0,50.3741,50.481,50.3295,50.3295,61427.0
2019-12-16 15:30:00,56.48,56.57,56.36,56.48,311600.0,50.3295,50.4097,50.2226,50.3295,311600.0
2019-12-17 09:30:00,56.44,56.84,56.41,56.61,102870.0,50.2939,50.6503,50.2671,50.4453,102870.0
2019-12-17 10:00:00,56.62,56.86,56.59,56.8,61461.0,50.4543,50.6681,50.4275,50.6147,61461.0
2019-12-17 10:30:00,56.79,56.88,56.73,56.81,71945.0,50.6057,50.6859,50.5523,50.6236,71945.0
2019-12-17 11:00:00,56.81,56.9,56.74,56.89,67850.0,50.6236,50.7038,50.5612,50.6949,67850.0
2019-12-17 11:30:00,56.87,56.96,56.82,56.94,35190.0,50.677,50.7572,50.6325,50.7394,35190.0
2019-12-17 12:00:00,56.95,57.04,56.9,56.92,77586.0,50.7483,50.8285,50.7038,50.7216,77586.0
2019-12-17 12:30:00,56.93,56.99,56.89,56.98,36049.0,50.7305,50.784,50.6949,50.7751,36049.0
2019-12-17 13:00:00,56.98,57.01,56.9,56.93,47713.0,50.7751,50.8018,50.7038,50.7305,47713.0
2019-12-17 13:30:00,56.92,57.03,56.92,57.02,30009.0,50.7216,50.8196,50.7216,50.8107,30009.0
2019-12-17 14:00:00,57.02,57.04,56.97,57.01,44180.0,50.8107,50.8285,50.7661,50.8018,44180.0
2019-12-17 14:30:00,57.0,57.18,57.0,57.1,59014.0,50.7929,50.9533,50.7929,50.882,59014.0
2019-12-17 15:00:00,57.1,57.19,57.07,57.19,43215.0,50.882,50.9622,50.8553,50.9622,43215.0
2019-12-17 15:30:00,57.19,57.2,57.09,57.17,190322.0,50.9622,50.9711,50.8731,50.9444,190322.0
2019-12-18 09:30:00,57.2,57.2,56.72,56.92,84393.0,50.9711,50.9711,50.5434,50.7216,84393.0
2019-12-18 10:00:00,56.87,56.88,56.66,56.66,45803.0,50.677,50.6859,50.4899,50.4899,45803.0
2019-12-18 10:30:00,56.69,56.78,56.66,56.69,26332.0,50.5166,50.5968,50.4899,50.5166,26332.0
2019-12-18 11:00:00,56.68,56.78,56.59,56.73,44823.0,50.5077,50.5968,50.4275,50.5523,44823.0
2019-12-18 11:30:00,56.74,56.77,56.51,56.54,32686.0,50.5612,50.5879,50.3562,50.383,32686.0
2019-12-18 12:00:00,56.55,56.77,56.54,56.76,30675.0,50.3919,50.5879,50.383,50.579,30675.0
2019-12-18 12:30:00,56.75,56.85,56.75,56.85,24181.0,50.5701,50.6592,50.5701,50.6592,24181.0
2019-12-18 13:00:00,56.86,56.98,56.86,56.98,22918.0,50.6681,50.7751,50.6681,50.7751,22918.0
2019-12-18 13:30:00,56.97,56.99,56.86,56.88,33906.0,50.7661,50.784,50.6681,50.6859,33906.0
2019-12-18 14:00:00,56.88,56.98,56.86,56.97,36061.0,50.6859,50.7751,50.6681,50.7661,36061.0
2019-12-18 14:30:00,56.98,57.15,56.96,57.14,36846.0,50.7751,50.9265,50.7572,50.9176,36846.0
2019-12-18 15:00:00,57.14,57.14,57.04,57.12,43781.0,50.9176,50.9176,50.8285,50.8998,43781.0
2019-12-18 15:30:00,57.12,57.17,57.02,57.06,171003.0,50.8998,50.9444,50.8107,50.8463,171003.0
2019-12-19 09:30:00,57.16,57.25,56.9,57.06,71724.0,50.9354,51.0156,50.7038,50.8463,71724.0
2019-12-19 10:00:00,57.07,57.08,56.7,56.83,88008.0,50.8553,50.8642,50.5255,50.6414,88008.0
2019-12-19 10:30:00,56.85,56.95,56.72,56.74,35459.0,50.6592,50.7483,50.5434,50.5612,35459.0
2019-12-19 11:00:00,56.73,56.89,56.7,56.87,37370.0,50.5523,50.6949,50.5255,50.677,37370.0
2019-12-19 11:30:00,56.89,56.94,56.8,56.8,25648.0,50.6949,50.7394,50.6147,50.6147,25648.0
2019-12-19 12:00:00,56.8,56.89,56.79,56.87,22454.0,50.6147,50.6949,50.6057,50.677,22454.0
2019-12-19 12:30:00,56.86,56.86,56.7,56.73,33889.0,50.6681,50.6681,50.5255,50.5523,33889.0
2019-12-19 13:00:00,56.74,56.81,56.72,56.78,28998.0,50.5612,50.6236,50.5434,50.5968,28998.0
2019-12-19 13:30:00,56.77,56.85,56.77,56.85,26733.0,50.5879,50.6592,50.5879,50.6592,26733.0
2019-12-19 14:00:00,56.85,56.89,56.81,56.87,41019.0,50.6592,50.6949,50.6236,50.677,41019.0
2019-12-19 14:30:00,56.87,56.88,56.68,56.71,53891.0,50.677,50.6859,50.5077,50.5345,53891.0
2019-12-19 15:00:00,56.7,56.7,56.45,56.55,112173.0,50.5255,50.5255,50.3028,50.3919,112173.0
2019-12-19 15:30:00,56.54,56.58,56.46,56.53,196074.0,50.383,50.4186,50.3117,50.3741,196074.0
2019-12-20 09:30:00,56.8,57.21,56.35,57.21,832415.0,50.6147,50.98,50.2137,50.98,832415.0
2019-12-20 10:00:00,57.25,57.27,57.03,57.23,96334.0,51.0156,51.0335,50.8196,50.9978,96334.0
2019-12-20 10:30:00,57.24,57.27,57.09,57.18,114041.0,51.0067,51.0335,50.8731,50.9533,114041.0
2019-12-20 11:00:00,57.16,57.34,57.16,57.24,173642.0,50.9354,51.0958,50.9354,51.0067,173642.0
2019-12-20 11:30:00,57.23,57.31,57.12,57.13,97030.0,50.9978,51.0691,50.8998,50.9087,97030.0
2019-12-20 12:00:00,57.11,57.11,56.93,57.01,69273.0,50.8909,50.8909,50.7305,50.8018,69273.0
2019-12-20 12:30:00,57.01,57.23,56.98,57.05,106576.0,50.8018,50.9978,50.7751,50.8374,106576.0
2019-12-20 13:00:00,57.03,57.05,56.85,56.88,39574.0,50.8196,50.8374,50.6592,50.6859,39574.0
2019-12-20 13:30:00,56.88,56.92,56.8,56.89,58331.0,50.6859,50.7216,50.6147,50.6949,58331.0
2019-12-20 14:00:00,56.89,56.99,56.88,56.99,71561.0,50.6949,50.784,50.6859,50.784,71561.0
2019-12-20 14:30:00,56.98,57.04,56.91,57.02,67436.0,50.7751,50.8285,50.7127,50.8107,67436.0
2019-12-20 15:00:00,57.03,57.03,56.98,57.01,82586.0,50.8196,50.8196,50.7751,50.8018,82586.0
2019-12-20 15:30:00,57.01,57.02,56.77,56.86,397937.0,50.8018,50.8107,50.5879,50.6681,397937.0
2019-12-23 09:30:00,56.83,57.0,56.7,56.8,96362.0,50.6414,50.7929,50.5255,50.6147,96362.0
2019-12-23 10:00:00,56.82,56.94,56.73,56.78,29345.0,50.6325,50.7394,50.5523,50.5968,29345.0
2019-12-23 10:30:00,56.78,56.85,56.66,56.66,27278.0,50.5968,50.6592,50.4899,50.4899,27278.0
2019-12-23 11:00:00,56.67,56.73,56.59,56.59,108273.0,50.4988,50.5523,50.4275,50.4275,108273.0
2019-12-23 11:30:00,56.6,56.61,56.53,56.56,29580.0,50.4364,50.4453,50.3741,50.4008,29580.0
2019-12-23 12:00:00,56.56,56.59,56.45,56.52,36485.0,50.4008,50.4275,50.3028,50.3651,36485.0
2019-12-23 12:30:00,56.55,56.59,56.47,56.56,29761.0,50.3919,50.4275,50.3206,50.4008,29761.0
2019-12-23 13:00:00,56.56,56.67,56.56,56.63,61025.0,50.4008,50.4988,50.4008,50.4632,61025.0
2019-12-23 13:30:00,56.62,56.69,56.58,56.67,26901.0,50.4543,50.5166,50.4186,50.4988,26901.0
2019-12-23 14:00:00,56.69,56.76,56.66,56.66,29846.0,50.5166,50.579,50.4899,50.4899,29846.0
2019-12-23 14:30:00,56.66,56.68,56.53,56.58,39210.0,50.4899,50.5077,50.3741,50.4186,39210.0
2019-12-23 15:00:00,56.57,56.75,56.55,56.73,51415.0,50.4097,50.5701,50.3919,50.5523,51415.0
2019-12-23 15:30:00,56.73,56.77,56.7,56.77,138978.0,50.5523,50.5879,50.5255,50.5879,138978.0
2019-12-24 09:30:00,56.84,57.2,56.68,57.19,219057.0,50.6503,50.9711,50.5077,50.9622,219057.0
2019-12-24 10:00:00,57.19,57.22,56.83,56.87,146058.0,50.9622,50.9889,50.6414,50.677,146058.0
2019-12-24 10:30:00,56.87,56.89,56.62,56.8,43883.0,50.677,50.6949,50.4543,50.6147,43883.0
2019-12-24 11:00:00,56.81,56.84,56.68,56.71,28626.0,50.6236,50.6503,50.5077,50.5345,28626.0
2019-12-24 11:30:00,56.71,56.73,56.58,56.62,25914.0,50.5345,50.5523,50.4186,50.4543,25914.0
2019-12-24 12:00:00,56.61,56.68,56.56,56.57,24319.0,50.4453,50.5077,50.4008,50.4097,24319.0
2019-12-24 12:30:00,56.57,56.69,56.53,56.66,59528.0,50.4097,50.5166,50.3741,50.4899,59528.0
2019-12-26 09:30:00,56.84,56.91,56.65,56.74,75006.0,50.6503,50.7127,50.481,50.5612,75006.0
2019-12-26 10:00:00,56.71,56.76,56.53,56.55,77199.0,50.5345,50.579,50.3741,50.3919,77199.0
2019-12-26 10:30:00,56.55,56.57,56.48,56.53,162233.0,50.3919,50.4097,50.3295,50.3741,162233.0
2019-12-26 11:00:00,56.54,56.69,56.53,56.57,31574.0,50.383,50.5166,50.3741,50.4097,31574.0
2019-12-26 11:30:00,56.57,56.57,56.4,56.41,47999.0,50.4097,50.4097,50.2582,50.2671,47999.0
2019-12-26 12:00:00,56.41,56.41,56.11,56.22,42938.0,50.2671,50.2671,49.9998,50.0978,42938.0
2019-12-26 12:30:00,56.2,56.31,56.18,56.31,23917.0,50.08,50.178,50.0622,50.178,23917.0
2019-12-26 13:00:00,56.31,56.43,56.27,56.41,19670.0,50.178,50.2849,50.1424,50.2671,19670.0
2019-12-26 13:30:00,56.42,56.49,56.41,56.45,29838.0,50.276,50.3384,50.2671,50.3028,29838.0
2019-12-26 14:00:00,56.45,56.59,56.43,56.55,23727.0,50.3028,50.4275,50.2849,50.3919,23727.0
2019-12-26 14:30:00,56.57,56.61,56.53,56.53,21570.0,50.4097,50.4453,50.3741,50.3741,21570.0
2019-12-26 15:00:00,56.53,56.62,56.44,56.62,30205.0,50.3741,50.4543,50.2939,50.4543,30205.0
2019-12-26 15:30:00,56.61,56.8,56.57,56.79,160835.0,50.4453,50.6147,50.4097,50.6057,160835.0
2019-12-27 09:30:00,56.93,56.99,56.64,56.77,119764.0,50.7305,50.784,50.4721,50.5879,119764.0
2019-12-27 10:00:00,56.76,56.81,56.57,56.61,41053.0,50.579,50.6236,50.4097,50.4453,41053.0
2019-12-27 10:30:00,56.61,56.74,56.61,56.69,29088.0,50.4453,50.5612,50.4453,50.5166,29088.0
2019-12-27 11:00:00,56.7,56.9,56.66,56.81,61729.0,50.5255,50.7038,50.4899,50.6236,61729.0
2019-12-27 11:30:00,56.82,56.87,56.79,56.84,84386.0,50.6325,50.677,50.6057,50.6503,84386.0
2019-12-27 12:00:00,56.83,56.86,56.73,56.79,44315.0,50.6414,50.6681,50.5523,50.6057,44315.0
2019-12-27 12:30:00,56.79,56.81,56.63,56.69,25789.0,50.6057,50.6236,50.4632,50.5166,25789.0
2019-12-27 13:00:00,56.67,56.75,56.65,56.71,17771.0,50.4988,50.5701,50.481,50.5345,17771.0
2019-12-27 13:30:00,56.7,56.76,56.68,56.75,33761.0,50.5255,50.579,50.5077,50.5701,33761.0
2019-12-27 14:00:00,56.74,56.79,56.67,56.69,19081.0,50.5612,50.6057,50.4988,50.5166,19081.0
2019-12-27 14:30:00,56.69,56.77,56.66,56.73,22516.0,50.5166,50.5879,50.4899,50.5523,22516.0
2019-12-27 15:00:00,56.74,56.8,56.68,56.73,43502.0,50.5612,50.6147,50.5077,50.5523,43502.0
2019-12-27 15:30:00,56.71,56.71,56.51,56.66,138062.0,50.5345,50.5345,50.3562,50.4899,138062.0
2019-12-30 09:30:00,56.37,56.46,55.89,56.01,81528.0,50.592,50.6728,50.1612,50.2689,81528.0
2019-12-30 10:00:00,56.03,56.09,55.88,55.96,46920.0,50.2869,50.3407,50.1522,50.224,46920.0
2019-12-30 10:30:00,55.97,56.04,55.87,56.04,32820.0,50.233,50.2958,50.1433,50.2958,32820.0
2019-12-30 11:00:00,56.04,56.08,55.85,55.93,54753.0,50.2958,50.3317,50.1253,50.1971,54753.0
2019-12-30 11:30:00,55.94,56.13,55.91,56.06,60759.0,50.2061,50.3766,50.1792,50.3138,60759.0
2019-12-30 12:00:00,56.05,56.27,56.05,56.27,20199.0,50.3048,50.5023,50.3048,50.5023,20199.0
2019-12-30 12:30:00,56.25,56.33,56.24,56.33,30442.0,50.4843,50.5561,50.4753,50.5561,30442.0
2019-12-30 13:00:00,56.32,56.43,56.31,56.32,33608.0,50.5471,50.6459,50.5382,50.5471,33608.0
2019-12-30 13:30:00,56.32,56.4,56.25,56.33,33671.0,50.5471,50.6189,50.4843,50.5561,33671.0
2019-12-30 14:00:00,56.32,56.34,56.16,56.19,151654.0,50.5471,50.5651,50.4035,50.4305,151654.0
2019-12-30 14:30:00,56.18,56.18,56.06,56.14,39219.0,50.4215,50.4215,50.3138,50.3856,39219.0
2019-12-30 15:00:00,56.13,56.24,56.07,56.19,42769.0,50.3766,50.4753,50.3228,50.4305,42769.0
2019-12-30 15:30:00,56.18,56.22,55.99,56.09,152455.0,50.4215,50.4574,50.251,50.3407,152455.0
2019-12-31 09:30:00,55.91,56.24,55.82,56.16,156639.0,50.1792,50.4753,50.0984,50.4035,156639.0
2019-12-31 10:00:00,56.11,56.33,56.07,56.18,47886.0,50.3587,50.5561,50.3228,50.4215,47886.0
2019-12-31 10:30:00,56.18,56.2,56.04,56.09,77030.0,50.4215,50.4394,50.2958,50.3407,77030.0
2019-12-31 11:00:00,56.09,56.36,56.05,56.28,147637.0,50.3407,50.583,50.3048,50.5112,147637.0
2019-12-31 11:30:00,56.28,56.45,56.17,56.37,70160.0,50.5112,50.6638,50.4125,50.592,70160.0
2019-12-31 12:00:00,56.36,56.39,56.26,56.36,42464.0,50.583,50.61,50.4933,50.583,42464.0
2019-12-31 12:30:00,56.36,56.36,56.25,56.25,32728.0,50.583,50.583,50.4843,50.4843,32728.0
2019-12-31 13:00:00,56.26,56.27,56.15,56.15,35628.0,50.4933,50.5023,50.3946,50.3946,35628.0
2019-12-31 13:30:00,56.16,56.2,56.13,56.18,22651.0,50.4035,50.4394,50.3766,50.4215,22651.0
2019-12-31 14:00:00,56.17,56.25,56.15,56.21,38372.0,50.4125,50.4843,50.3946,50.4484,38372.0
2019-12-31 14:30:00,56.21,56.22,56.14,56.16,27162.0,50.4484,50.4574,50.3856,50.4035,27162.0
2019-12-31 15:00:00,56.16,56.29,56.15,56.29,39578.0,50.4035,50.5202,50.3946,50.5202,39578.0
2019-12-31 15:30:00,56.29,56.34,56.2,56.26,196302.0,50.5202,50.5651,50.4394,50.4933,196302.0
2020-01-02 09:30:00,56.83,56.86,56.09,56.3,122770.0,51.0049,51.0318,50.3407,50.5292,122770.0
2020-01-02 10:00:00,56.29,56.31,55.78,55.82,159483.0,50.5202,50.5382,50.0625,50.0984,159483.0
2020-01-02 10:30:00,55.82,55.87,55.66,55.76,87851.0,50.0984,50.1433,49.9548,50.0445,87851.0
2020-01-02 11:00:00,55.76,55.77,55.63,55.69,66610.0,50.0445,50.0535,49.9279,49.9817,66610.0
2020-01-02 11:30:00,55.7,55.7,55.45,55.55,94878.0,49.9907,49.9907,49.7663,49.8561,94878.0
2020-01-02 12:00:00,55.56,55.64,55.42,55.43,99417.0,49.865,49.9368,49.7394,49.7484,99417.0
2020-01-02 12:30:00,55.43,55.47,55.25,55.3,74923.0,49.7484,49.7843,49.5868,49.6317,74923.0
2020-01-02 13:00:00,55.3,55.32,55.16,55.18,79598.0,49.6317,49.6496,49.506,49.524,79598.0
2020-01-02 13:30:00,55.18,55.32,55.12,55.21,79524.0,49.524,49.6496,49.4701,49.5509,79524.0
2020-01-02 14:00:00,55.2,55.25,55.15,55.19,76130.0,49.5419,49.5868,49.4971,49.533,76130.0
2020-01-02 14:30:00,55.18,55.28,55.17,55.23,87422.0,49.524,49.6137,49.515,49.5689,87422.0
2020-01-02 15:00:00,55.23,55.26,55.13,55.26,114693.0,49.5689,49.5958,49.4791,49.5958,114693.0
2020-01-02 15:30:00,55.28,55.31,55.06,55.11,432024.0,49.6137,49.6407,49.4163,49.4612,432024.0
2020-01-03 09:30:00,54.5,54.93,54.39,54.79,253137.0,48.9137,49.2996,48.815,49.174,253137.0
2020-01-03 10:00:00,54.79,54.79,54.33,54.37,153537.0,49.174,49.174,48.7611,48.797,153537.0
2020-01-03 10:30:00,54.38,54.51,54.23,54.45,213539.0,48.806,48.9227,48.6714,48.8688,213539.0
2020-01-03 11:00:00,54.45,54.53,54.37,54.5,90190.0,48.8688,48.9406,48.797,48.9137,90190.0
2020-01-03 11:30:00,54.48,54.71,54.47,54.66,118691.0,48.8957,49.1022,48.8868,49.0573,118691.0
2020-01-03 12:00:00,54.66,54.79,54.65,54.72,78165.0,49.0573,49.174,49.0483,49.1111,78165.0
2020-01-03 12:30:00,54.72,54.76,54.64,54.65,88832.0,49.1111,49.147,49.0393,49.0483,88832.0
2020-01-03 13:00:00,54.65,54.76,54.55,54.62,78453.0,49.0483,49.147,48.9586,49.0214,78453.0
2020-01-03 13:30:00,54.62,54.73,54.53,54.69,91772.0,49.0214,49.1201,48.9406,49.0842,91772.0
2020-01-03 14:00:00,54.69,54.72,54.59,54.64,46353.0,49.0842,49.1111,48.9945,49.0393,46353.0
2020-01-03 14:30:00,54.63,54.69,54.6,54.63,48127.0,49.0304,49.0842,49.0034,49.0304,48127.0
2020-01-03 15:00:00,54.62,54.66,54.55,54.56,73981.0,49.0214,49.0573,48.9586,48.9675,73981.0
2020-01-03 15:30:00,54.55,54.55,54.37,54.38,327857.0,48.9586,48.9586,48.797,48.806,327857.0
2020-01-06 09:30:00,54.21,54.42,54.12,54.26,100079.0,48.6534,48.8419,48.5726,48.6983,100079.0
2020-01-06 10:00:00,54.26,54.59,54.21,54.58,98210.0,48.6983,48.9945,48.6534,48.9855,98210.0
2020-01-06 10:30:00,54.58,54.63,54.44,54.47,96402.0,48.9855,49.0304,48.8598,48.8868,96402.0
2020-01-06 11:00:00,54.47,54.53,54.39,54.42,54852.0,48.8868,48.9406,48.815,48.8419,54852.0
2020-01-06 11:30:00,54.43,54.48,54.25,54.47,81335.0,48.8509,48.8957,48.6893,48.8868,81335.0
2020-01-06 12:00:00,54.46,54.53,54.38,54.39,41389.0,48.8778,48.9406,48.806,48.815,41389.0
2020-01-06 12:30:00,54.38,54.43,54.23,54.27,46656.0,48.806,48.8509,48.6714,48.7073,46656.0
2020-01-06 13:00:00,54.26,54.28,54.2,54.22,42323.0,48.6983,48.7162,48.6444,48.6624,42323.0
2020-01-06 13:30:00,54.22,54.22,54.02,54.02,73944.0,48.6624,48.6624,48.4829,48.4829,73944.0
2020-01-06 14:00:00,54.02,54.06,53.83,53.87,80311.0,48.4829,48.5188,48.3124,48.3483,80311.0
2020-01-06 14:30:00,53.88,53.89,53.8,53.83,97787.0,48.3572,48.3662,48.2854,48.3124,97787.0
2020-01-06 15:00:00,53.83,53.86,53.78,53.81,117015.0,48.3124,48.3393,48.2675,48.2944,117015.0
2020-01-06 15:30:00,53.82,53.98,53.76,53.93,334726.0,48.3034,48.447,48.2495,48.4021,334726.0
2020-01-07 09:30:00,53.75,54.22,53.61,54.2,83672.0,48.2406,48.6624,48.1149,48.6444,83672.0
2020-01-07 10:00:00,54.22,54.45,54.21,54.43,70481.0,48.6624,48.8688,48.6534,48.8509,70481.0
2020-01-07 10:30:00,54.42,54.59,54.38,54.5,52867.0,48.8419,48.9945,48.806,48.9137,52867.0
2020-01-07 11:00:00,54.52,54.57,54.12,54.13,82610.0,48.9316,48.9765,48.5726,48.5816,82610.0
2020-01-07 11:30:00,54.15,54.15,53.85,53.87,131152.0,48.5996,48.5996,48.3303,48.3483,131152.0
2020-01-07 12:00:00,53.86,54.06,53.84,54.05,48786.0,48.3393,48.5188,48.3213,48.5098,48786.0
2020-01-07 12:30:00,54.03,54.09,53.96,54.04,40597.0,48.4919,48.5457,48.429,48.5008,40597.0
2020-01-07 13:00:00,54.05,54.28,54.05,54.26,28423.0,48.5098,48.7162,48.5098,48.6983,28423.0
2020-01-07 13:30:00,54.26,54.33,54.18,54.3,38156.0,48.6983,48.7611,48.6265,48.7342,38156.0
2020-01-07 14:00:00,54.32,54.32,54.18,54.2,57410.0,48.7521,48.7521,48.6265,48.6444,57410.0
2020-01-07 14:30:00,54.19,54.3,54.18,54.18,65490.0,48.6355,48.7342,48.6265,48.6265,65490.0
2020-01-07 15:00:00,54.19,54.27,54.13,54.19,80956.0,48.6355,48.7073,48.5816,48.6355,80956.0
2020-01-07 15:30:00,54.19,54.22,53.8,53.8,510007.0,48.6355,48.6624,48.2854,48.2854,510007.0
2020-01-08 09:30:00,53.85,54.36,53.76,54.24,111150.0,48.3303,48.788,48.2495,48.6803,111150.0
2020-01-08 10:00:00,54.24,54.28,54.04,54.09,79292.0,48.6803,48.7162,48.5008,48.5457,79292.0
2020-01-08 10:30:00,54.13,54.13,53.76,53.77,107063.0,48.5816,48.5816,48.2495,48.2585,107063.0
2020-01-08 11:00:00,53.78,53.82,53.63,53.79,147061.0,48.2675,48.3034,48.1329,48.2765,147061.0
2020-01-08 11:30:00,53.75,54.29,53.64,54.13,89444.0,48.2406,48.7252,48.1418,48.5816,89444.0
2020-01-08 12:00:00,54.14,54.3,54.14,54.2,100091.0,48.5906,48.7342,48.5906,48.6444,100091.0
2020-01-08 12:30:00,54.2,54.23,54.05,54.18,50237.0,48.6444,48.6714,48.5098,48.6265,50237.0
2020-01-08 13:00:00,54.18,54.23,54.09,54.19,45905.0,48.6265,48.6714,48.5457,48.6355,45905.0
2020-01-08 13:30:00,54.18,54.18,53.92,53.95,45962.0,48.6265,48.6265,48.3931,48.4201,45962.0
2020-01-08 14:00:00,53.96,53.99,53.87,53.88,45815.0,48.429,48.456,48.3483,48.3572,45815.0
2020-01-08 14:30:00,53.9,53.96,53.81,53.85,72193.0,48.3752,48.429,48.2944,48.3303,72193.0
2020-01-08 15:00:00,53.85,53.98,53.8,53.94,106877.0,48.3303,48.447,48.2854,48.4111,106877.0
2020-01-08 15:30:00,53.94,53.95,53.66,53.7,269716.0,48.4111,48.4201,48.1598,48.1957,269716.0
2020-01-09 09:30:00,53.75,53.82,53.15,53.17,77593.0,48.2406,48.3034,47.7021,47.72,77593.0
2020-01-09 10:00:00,53.16,53.25,53.07,53.23,99244.0,47.711,47.7918,47.6303,47.7739,99244.0
2020-01-09 10:30:00,53.25,53.64,53.23,53.63,82700.0,47.7918,48.1418,47.7739,48.1329,82700.0
2020-01-09 11:00:00,53.62,53.63,53.43,53.46,109004.0,48.1239,48.1329,47.9534,47.9803,109004.0
2020-01-09 11:30:00,53.46,53.63,53.41,53.61,60231.0,47.9803,48.1329,47.9354,48.1149,60231.0
2020-01-09 12:00:00,53.6,53.63,53.45,53.47,68259.0,48.1059,48.1329,47.9713,47.9893,68259.0
2020-01-09 12:30:00,53.48,53.48,53.34,53.36,73791.0,47.9982,47.9982,47.8726,47.8905,73791.0
2020-01-09 13:00:00,53.37,53.44,53.26,53.43,68959.0,47.8995,47.9623,47.8008,47.9534,68959.0
2020-01-09 13:30:00,53.45,53.46,53.28,53.29,56486.0,47.9713,47.9803,47.8187,47.8277,56486.0
2020-01-09 14:00:00,53.28,53.49,53.28,53.41,51239.0,47.8187,48.0072,47.8187,47.9354,51239.0
2020-01-09 14:30:00,53.41,53.65,53.4,53.54,82101.0,47.9354,48.1508,47.9264,48.0521,82101.0
2020-01-09 15:00:00,53.53,53.59,53.46,53.47,71886.0,48.0431,48.097,47.9803,47.9893,71886.0
2020-01-09 15:30:00,53.47,53.54,53.32,53.49,335400.0,47.9893,48.0521,47.8546,48.0072,335400.0
2020-01-10 09:30:00,53.5,53.64,53.41,53.61,99529.0,48.0162,48.1418,47.9354,48.1149,99529.0
2020-01-10 10:00:00,53.62,53.79,53.56,53.74,237212.0,48.1239,48.2765,48.07,48.2316,237212.0
2020-01-10 10:30:00,53.75,53.76,53.49,53.66,95604.0,48.2406,48.2495,48.0072,48.1598,95604.0
2020-01-10 11:00:00,53.65,53.69,53.38,53.39,53952.0,48.1508,48.1867,47.9085,47.9175,53952.0
2020-01-10 11:30:00,53.39,53.52,53.31,53.39,57824.0,47.9175,48.0341,47.8457,47.9175,57824.0
2020-01-10 12:00:00,53.37,53.45,53.32,53.44,31326.0,47.8995,47.9713,47.8546,47.9623,31326.0
2020-01-10 12:30:00,53.45,53.45,53.2,53.26,55668.0,47.9713,47.9713,47.7469,47.8008,55668.0
2020-01-10 13:00:00,53.26,53.33,53.24,53.3,27713.0,47.8008,47.8636,47.7828,47.8367,27713.0
2020-01-10 13:30:00,53.3,53.31,53.17,53.19,34991.0,47.8367,47.8457,47.72,47.738,34991.0
2020-01-10 14:00:00,53.19,53.23,53.03,53.08,58025.0,47.738,47.7739,47.5944,47.6392,58025.0
2020-01-10 14:30:00,53.09,53.09,52.88,52.94,78556.0,47.6482,47.6482,47.4597,47.5136,78556.0
2020-01-10 15:00:00,52.93,52.93,52.76,52.8,122151.0,47.5046,47.5046,47.352,47.3879,122151.0
2020-01-10 15:30:00,52.79,52.84,52.64,52.77,235541.0,47.379,47.4238,47.2443,47.361,235541.0
2020-01-13 09:30:00,52.99,53.34,52.88,53.33,104299.0,47.5585,47.8726,47.4597,47.8636,104299.0
2020-01-13 10:00:00,53.31,53.48,53.29,53.46,125435.0,47.8457,47.9982,47.8277,47.9803,125435.0
2020-01-13 10:30:00,53.46,53.76,53.41,53.7,92818.0,47.9803,48.2495,47.9354,48.1957,92818.0
2020-01-13 11:00:00,53.7,53.98,53.7,53.91,89595.0,48.1957,48.447,48.1957,48.3842,89595.0
2020-01-13 11:30:00,53.95,53.96,53.77,53.78,48711.0,48.4201,48.429,48.2585,48.2675,48711.0
2020-01-13 12:00:00,53.77,53.83,53.69,53.69,53561.0,48.2585,48.3124,48.1867,48.1867,53561.0
2020-01-13 12:30:00,53.69,53.74,53.56,53.65,47309.0,48.1867,48.2316,48.07,48.1508,47309.0
2020-01-13 13:00:00,53.65,53.74,53.61,53.62,63860.0,48.1508,48.2316,48.1149,48.1239,63860.0
2020-01-13 13:30:00,53.61,53.63,53.48,53.5,73496.0,48.1149,48.1329,47.9982,48.0162,73496.0
2020-01-13 14:00:00,53.5,53.57,53.46,53.49,74243.0,48.0162,48.079,47.9803,48.0072,74243.0
2020-01-13 14:30:00,53.5,53.52,53.41,53.47,82818.0,48.0162,48.0341,47.9354,47.9893,82818.0
2020-01-13 15:00:00,53.47,53.47,53.37,53.39,76818.0,47.9893,47.9893,47.8995,47.9175,76818.0
2020-01-13 15:30:00,53.39,53.42,53.27,53.36,284249.0,47.9175,47.9444,47.8098,47.8905,284249.0
2020-01-14 09:30:00,53.38,53.62,53.32,53.51,64395.0,47.9085,48.1239,47.8546,48.0252,64395.0
2020-01-14 10:00:00,53.5,53.72,53.46,53.62,78664.0,48.0162,48.2136,47.9803,48.1239,78664.0
2020-01-14 10:30:00,53.63,53.88,53.62,53.88,68828.0,48.1329,48.3572,48.1239,48.3572,68828.0
2020-01-14 11:00:00,53.87,54.1,53.86,53.89,89986.0,48.3483,48.5547,48.3393,48.3662,89986.0
2020-01-14 11:30:00,53.9,54.01,53.89,53.97,34054.0,48.3752,48.4739,48.3662,48.438,34054.0
2020-01-14 12:00:00,53.96,54.01,53.92,54.0,34303.0,48.429,48.4739,48.3931,48.4649,34303.0
2020-01-14 12:30:00,54.01,54.05,53.98,54.01,25161.0,48.4739,48.5098,48.447,48.4739,25161.0
2020-01-14 13:00:00,54.02,54.02,53.92,53.97,23541.0,48.4829,48.4829,48.3931,48.438,23541.0
2020-01-14 13:30:00,53.96,54.02,53.68,53.7,53604.0,48.429,48.4829,48.1777,48.1957,53604.0
2020-01-14 14:00:00,53.68,53.77,53.58,53.77,60480.0,48.1777,48.2585,48.088,48.2585,60480.0
2020-01-14 14:30:00,53.76,53.89,53.73,53.89,44585.0,48.2495,48.3662,48.2226,48.3662,44585.0
2020-01-14 15:00:00,53.88,53.96,53.76,53.91,63498.0,48.3572,48.429,48.2495,48.3842,63498.0
2020-01-14 15:30:00,53.91,54.0,53.84,53.98,321191.0,48.3842,48.4649,48.3213,48.447,321191.0
2020-01-15 09:30:00,53.68,54.0,53.62,53.95,77843.0,48.1777,48.4649,48.1239,48.4201,77843.0
2020-01-15 10:00:00,53.98,53.98,53.64,53.7,52221.0,48.447,48.447,48.1418,48.1957,52221.0
2020-01-15 10:30:00,53.72,53.84,53.63,53.84,48397.0,48.2136,48.3213,48.1329,48.3213,48397.0
2020-01-15 11:00:00,53.87,53.88,53.67,53.69,55808.0,48.3483,48.3572,48.1688,48.1867,55808.0
2020-01-15 11:30:00,53.68,53.91,53.68,53.77,35665.0,48.1777,48.3842,48.1777,48.2585,35665.0
2020-01-15 12:00:00,53.76,53.8,53.71,53.74,19796.0,48.2495,48.2854,48.2047,48.2316,19796.0
2020-01-15 12:30:00,53.74,53.79,53.52,53.52,65276.0,48.2316,48.2765,48.0341,48.0341,65276.0
2020-01-15 13:00:00,53.54,53.61,53.46,53.54,30976.0,48.0521,48.1149,47.9803,48.0521,30976.0
2020-01-15 13:30:00,53.54,53.55,53.38,53.43,30776.0,48.0521,48.0611,47.9085,47.9534,30776.0
2020-01-15 14:00:00,53.43,53.61,53.42,53.61,23482.0,47.9534,48.1149,47.9444,48.1149,23482.0
2020-01-15 14:30:00,53.6,53.6,53.46,53.48,33942.0,48.1059,48.1059,47.9803,47.9982,33942.0
2020-01-15 15:00:00,53.46,53.46,53.28,53.33,37156.0,47.9803,47.9803,47.8187,47.8636,37156.0
2020-01-15 15:30:00,53.32,53.46,53.22,53.44,260409.0,47.8546,47.9803,47.7649,47.9623,260409.0
2020-01-16 09:30:00,53.8,53.8,53.29,53.36,94599.0,48.2854,48.2854,47.8277,47.8905,94599.0
2020-01-16 10:00:00,53.37,53.41,53.17,53.31,67776.0,47.8995,47.9354,47.72,47.8457,67776.0
2020-01-16 10:30:00,53.33,53.55,53.31,53.51,61276.0,47.8636,48.0611,47.8457,48.0252,61276.0
2020-01-16 11:00:00,53.49,53.54,53.37,53.53,37913.0,48.0072,48.0521,47.8995,48.0431,37913.0
2020-01-16 11:30:00,53.56,53.73,53.56,53.68,49959.0,48.07,48.2226,48.07,48.1777,49959.0
2020-01-16 12:00:00,53.68,53.71,53.62,53.65,24442.0,48.1777,48.2047,48.1239,48.1508,24442.0
2020-01-16 12:30:00,53.65,53.79,53.65,53.71,65234.0,48.1508,48.2765,48.1508,48.2047,65234.0
2020-01-16 13:00:00,53.7,53.73,53.57,53.6,39116.0,48.1957,48.2226,48.079,48.1059,39116.0
2020-01-16 13:30:00,53.56,53.64,53.5,53.5,45828.0,48.07,48.1418,48.0162,48.0162,45828.0
2020-01-16 14:00:00,53.5,53.5,53.4,53.4,33042.0,48.0162,48.0162,47.9264,47.9264,33042.0
2020-01-16 14:30:00,53.4,53.41,53.35,53.38,49963.0,47.9264,47.9354,47.8816,47.9085,49963.0
2020-01-16 15:00:00,53.38,53.49,53.31,53.33,130408.0,47.9085,48.0072,47.8457,47.8636,130408.0
2020-01-16 15:30:00,53.33,53.36,53.22,53.36,319389.0,47.8636,47.8905,47.7649,47.8905,319389.0
2020-01-17 09:30:00,53.64,54.0,53.6,53.96,331316.0,48.1418,48.4649,48.1059,48.429,331316.0
2020-01-17 10:00:00,53.95,53.99,53.62,53.71,138332.0,48.4201,48.456,48.1239,48.2047,138332.0
2020-01-17 10:30:00,53.72,53.72,53.51,53.67,50050.0,48.2136,48.2136,48.0252,48.1688,50050.0
2020-01-17 11:00:00,53.71,53.71,53.44,53.53,39563.0,48.2047,48.2047,47.9623,48.0431,39563.0
2020-01-17 11:30:00,53.53,53.53,53.38,53.39,33683.0,48.0431,48.0431,47.9085,47.9175,33683.0
2020-01-17 12:00:00,53.39,53.45,53.3,53.33,54974.0,47.9175,47.9713,47.8367,47.8636,54974.0
2020-01-17 12:30:00,53.32,53.39,53.26,53.35,55802.0,47.8546,47.9175,47.8008,47.8816,55802.0
2020-01-17 13:00:00,53.35,53.84,53.34,53.83,160455.0,47.8816,48.3213,47.8726,48.3124,160455.0
2020-01-17 13:30:00,53.82,53.94,53.75,53.8,69330.0,48.3034,48.4111,48.2406,48.2854,69330.0
2020-01-17 14:00:00,53.79,53.86,53.73,53.77,47358.0,48.2765,48.3393,48.2226,48.2585,47358.0
2020-01-17 14:30:00,53.78,53.9,53.77,53.84,58054.0,48.2675,48.3752,48.2585,48.3213,58054.0
2020-01-17 15:00:00,53.82,53.86,53.74,53.84,50362.0,48.3034,48.3393,48.2316,48.3213,50362.0
2020-01-17 15:30:00,53.83,53.92,53.62,53.8,421872.0,48.3124,48.3931,48.1239,48.2854,421872.0
2020-01-21 09:30:00,53.58,53.58,52.51,52.55,147998.0,48.088,48.088,47.1277,47.1636,147998.0
2020-01-21 10:00:00,52.53,52.56,52.24,52.45,126046.0,47.1456,47.1725,46.8853,47.0738,126046.0
2020-01-21 10:30:00,52.44,52.54,52.31,52.31,66031.0,47.0648,47.1546,46.9482,46.9482,66031.0
2020-01-21 11:00:00,52.31,52.35,52.07,52.22,94327.0,46.9482,46.9841,46.7328,46.8674,94327.0
2020-01-21 11:30:00,52.21,52.44,52.08,52.41,65743.0,46.8584,47.0648,46.7417,47.0379,65743.0
2020-01-21 12:00:00,52.42,52.48,52.37,52.38,40379.0,47.0469,47.1007,47.002,47.011,40379.0
2020-01-21 12:30:00,52.39,52.44,52.31,52.33,43474.0,47.02,47.0648,46.9482,46.9661,43474.0
2020-01-21 13:00:00,52.32,52.39,52.22,52.36,169350.0,46.9571,47.02,46.8674,46.993,169350.0
2020-01-21 13:30:00,52.37,52.37,52.28,52.32,54630.0,47.002,47.002,46.9212,46.9571,54630.0
2020-01-21 14:00:00,52.33,52.35,52.23,52.26,64521.0,46.9661,46.9841,46.8764,46.9033,64521.0
2020-01-21 14:30:00,52.26,52.45,52.26,52.45,101969.0,46.9033,47.0738,46.9033,47.0738,101969.0
2020-01-21 15:00:00,52.44,52.53,52.41,52.5,85697.0,47.0648,47.1456,47.0379,47.1187,85697.0
2020-01-21 15:30:00,52.51,52.56,52.29,52.35,303933.0,47.1277,47.1725,46.9302,46.9841,303933.0
2020-01-22 09:30:00,52.55,52.6,52.31,52.31,98233.0,47.1636,47.2084,46.9482,46.9482,98233.0
2020-01-22 10:00:00,52.31,52.34,52.12,52.25,95026.0,46.9482,46.9751,46.7776,46.8943,95026.0
2020-01-22 10:30:00,52.25,52.39,52.17,52.17,70735.0,46.8943,47.02,46.8225,46.8225,70735.0
2020-01-22 11:00:00,52.16,52.22,52.06,52.17,42702.0,46.8135,46.8674,46.7238,46.8225,42702.0
2020-01-22 11:30:00,52.21,52.27,52.16,52.19,35988.0,46.8584,46.9123,46.8135,46.8405,35988.0
2020-01-22 12:00:00,52.19,52.19,52.08,52.1,50067.0,46.8405,46.8405,46.7417,46.7597,50067.0
2020-01-22 12:30:00,52.09,52.09,51.96,51.96,49650.0,46.7507,46.7507,46.634,46.634,49650.0
2020-01-22 13:00:00,51.95,51.97,51.79,51.79,27932.0,46.6251,46.643,46.4815,46.4815,27932.0
2020-01-22 13:30:00,51.78,51.89,51.77,51.84,57733.0,46.4725,46.5712,46.4635,46.5263,57733.0
2020-01-22 14:00:00,51.87,51.91,51.84,51.89,44269.0,46.5533,46.5892,46.5263,46.5712,44269.0
2020-01-22 14:30:00,51.9,52.08,51.87,52.05,55760.0,46.5802,46.7417,46.5533,46.7148,55760.0
2020-01-22 15:00:00,52.04,52.12,52.0,52.11,53004.0,46.7058,46.7776,46.6699,46.7687,53004.0
2020-01-22 15:30:00,52.11,52.19,51.95,51.96,267564.0,46.7687,46.8405,46.6251,46.634,267564.0
2020-01-23 09:30:00,51.59,51.61,50.7,51.17,135265.0,46.302,46.3199,45.5032,45.925,135265.0
2020-01-23 10:00:00,51.13,51.44,51.05,51.2,66241.0,45.8891,46.1673,45.8173,45.9519,66241.0
2020-01-23 10:30:00,51.2,51.32,51.07,51.15,43293.0,45.9519,46.0596,45.8353,45.9071,43293.0
2020-01-23 11:00:00,51.21,51.26,50.98,51.15,56673.0,45.9609,46.0058,45.7545,45.9071,56673.0
2020-01-23 11:30:00,51.18,51.33,51.16,51.22,46316.0,45.934,46.0686,45.916,45.9699,46316.0
2020-01-23 12:00:00,51.23,51.28,51.14,51.24,31269.0,45.9789,46.0237,45.8981,45.9878,31269.0
2020-01-23 12:30:00,51.23,51.26,51.15,51.19,25982.0,45.9789,46.0058,45.9071,45.943,25982.0
2020-01-23 13:00:00,51.19,51.42,51.17,51.31,33637.0,45.943,46.1494,45.925,46.0507,33637.0
2020-01-23 13:30:00,51.3,51.47,51.3,51.47,47271.0,46.0417,46.1943,46.0417,46.1943,47271.0
2020-01-23 14:00:00,51.47,51.5,51.4,51.49,48283.0,46.1943,46.2212,46.1314,46.2122,48283.0
2020-01-23 14:30:00,51.49,51.59,51.46,51.58,39867.0,46.2122,46.302,46.1853,46.293,39867.0
2020-01-23 15:00:00,51.58,51.68,51.5,51.65,63037.0,46.293,46.3827,46.2212,46.3558,63037.0
2020-01-23 15:30:00,51.64,51.79,51.58,51.75,220845.0,46.3468,46.4815,46.293,46.4456,220845.0
2020-01-24 09:30:00,51.59,51.59,50.83,51.0,130346.0,46.302,46.302,45.6199,45.7724,130346.0
2020-01-24 10:00:00,50.99,51.05,50.84,50.85,78458.0,45.7635,45.8173,45.6288,45.6378,78458.0
2020-01-24 10:30:00,50.85,50.89,50.6,50.77,135931.0,45.6378,45.6737,45.4134,45.566,135931.0
2020-01-24 11:00:00,50.75,50.85,50.48,50.54,110880.0,45.5481,45.6378,45.3057,45.3596,110880.0
2020-01-24 11:30:00,50.54,50.59,50.37,50.47,82835.0,45.3596,45.4045,45.207,45.2968,82835.0
2020-01-24 12:00:00,50.46,50.52,50.26,50.3,59538.0,45.2878,45.3416,45.1083,45.1442,59538.0
2020-01-24 12:30:00,50.31,50.45,50.26,50.32,58363.0,45.1532,45.2788,45.1083,45.1621,58363.0
2020-01-24 13:00:00,50.3,50.33,50.13,50.13,89220.0,45.1442,45.1711,44.9916,44.9916,89220.0
2020-01-24 13:30:00,50.14,50.14,49.89,50.0,132904.0,45.0006,45.0006,44.7762,44.8749,132904.0
2020-01-24 14:00:00,49.99,50.01,49.84,49.85,68000.0,44.866,44.8839,44.7313,44.7403,68000.0
2020-01-24 14:30:00,49.86,50.27,49.86,50.25,113040.0,44.7493,45.1173,44.7493,45.0993,113040.0
2020-01-24 15:00:00,50.27,50.4,50.24,50.33,87323.0,45.1173,45.2339,45.0903,45.1711,87323.0
2020-01-24 15:30:00,50.33,50.35,50.1,50.32,284348.0,45.1711,45.1891,44.9647,45.1621,284348.0
2020-01-27 09:30:00,49.43,49.69,49.07,49.54,210770.0,44.3634,44.5967,44.0403,44.4621,210770.0
2020-01-27 10:00:00,49.55,49.55,49.24,49.44,113993.0,44.4711,44.4711,44.1928,44.3723,113993.0
2020-01-27 10:30:00,49.46,49.56,49.3,49.42,110248.0,44.3903,44.48,44.2467,44.3544,110248.0
2020-01-27 11:00:00,49.44,49.56,49.36,49.49,83237.0,44.3723,44.48,44.3005,44.4172,83237.0
2020-01-27 11:30:00,49.49,49.57,49.43,49.56,59328.0,44.4172,44.489,44.3634,44.48,59328.0
2020-01-27 12:00:00,49.56,49.86,49.52,49.79,101568.0,44.48,44.7493,44.4441,44.6865,101568.0
2020-01-27 12:30:00,49.78,49.81,49.57,49.65,85756.0,44.6775,44.7044,44.489,44.5608,85756.0
2020-01-27 13:00:00,49.65,49.71,49.55,49.6,152879.0,44.5608,44.6147,44.4711,44.5159,152879.0
2020-01-27 13:30:00,49.59,49.71,49.53,49.58,89265.0,44.507,44.6147,44.4531,44.498,89265.0
2020-01-27 14:00:00,49.6,49.76,49.51,49.62,64222.0,44.5159,44.6595,44.4352,44.5339,64222.0
2020-01-27 14:30:00,49.62,49.63,49.32,49.39,105487.0,44.5339,44.5429,44.2646,44.3275,105487.0
2020-01-27 15:00:00,49.38,49.38,49.26,49.3,211679.0,44.3185,44.3185,44.2108,44.2467,211679.0
2020-01-27 15:30:00,49.3,49.38,49.2,49.22,502742.0,44.2467,44.3185,44.1569,44.1749,502742.0
2020-01-28 09:30:00,52.68,52.68,50.18,50.65,292674.0,47.2802,47.2802,45.0365,45.4583,292674.0
2020-01-28 10:00:00,50.68,51.2,50.52,51.1,216410.0,45.4852,45.9519,45.3416,45.8622,216410.0
2020-01-28 10:30:00,51.08,51.44,50.99,51.22,197616.0,45.8442,46.1673,45.7635,45.9699,197616.0
2020-01-28 11:00:00,51.21,51.21,50.46,50.67,195825.0,45.9609,45.9609,45.2878,45.4763,195825.0
2020-01-28 11:30:00,50.66,51.01,50.53,50.91,117652.0,45.4673,45.7814,45.3506,45.6917,117652.0
2020-01-28 12:00:00,50.9,50.91,50.52,50.58,115132.0,45.6827,45.6917,45.3416,45.3955,115132.0
2020-01-28 12:30:00,50.58,50.78,50.33,50.7,104897.0,45.3955,45.575,45.1711,45.5032,104897.0
2020-01-28 13:00:00,50.7,50.7,50.39,50.55,85831.0,45.5032,45.5032,45.225,45.3686,85831.0
2020-01-28 13:30:00,50.55,50.69,50.47,50.6,136030.0,45.3686,45.4942,45.2968,45.4134,136030.0
2020-01-28 14:00:00,50.6,50.62,49.7,49.79,408223.0,45.4134,45.4314,44.6057,44.6865,408223.0
2020-01-28 14:30:00,49.78,49.97,49.37,49.78,420897.0,44.6775,44.848,44.3095,44.6775,420897.0
2020-01-28 15:00:00,49.77,50.0,49.67,49.95,184400.0,44.6685,44.8749,44.5788,44.8301,184400.0
2020-01-28 15:30:00,49.95,49.96,49.38,49.47,652173.0,44.8301,44.839,44.3185,44.3993,652173.0
2020-01-29 09:30:00,49.28,49.64,49.11,49.55,190856.0,44.2287,44.5518,44.0762,44.4711,190856.0
2020-01-29 10:00:00,49.58,49.67,49.23,49.66,109077.0,44.498,44.5788,44.1839,44.5698,109077.0
2020-01-29 10:30:00,49.62,49.62,49.36,49.41,78307.0,44.5339,44.5339,44.3005,44.3454,78307.0
2020-01-29 11:00:00,49.41,49.43,48.86,48.86,117253.0,44.3454,44.3634,43.8518,43.8518,117253.0
2020-01-29 11:30:00,48.86,48.87,48.6,48.61,108843.0,43.8518,43.8608,43.6184,43.6274,108843.0
2020-01-29 12:00:00,48.61,48.71,48.51,48.54,92318.0,43.6274,43.7172,43.5377,43.5646,92318.0
2020-01-29 12:30:00,48.58,48.59,48.45,48.45,82302.0,43.6005,43.6095,43.4838,43.4838,82302.0
2020-01-29 13:00:00,48.46,48.47,48.3,48.39,123745.0,43.4928,43.5018,43.3492,43.43,123745.0
2020-01-29 13:30:00,48.39,48.64,48.38,48.59,89995.0,43.43,43.6543,43.421,43.6095,89995.0
2020-01-29 14:00:00,48.63,48.63,48.37,48.41,84081.0,43.6454,43.6454,43.412,43.4479,84081.0
2020-01-29 14:30:00,48.41,48.51,48.34,48.42,106228.0,43.4479,43.5377,43.3851,43.4569,106228.0
2020-01-29 15:00:00,48.42,48.45,48.22,48.37,172016.0,43.4569,43.4838,43.2774,43.412,172016.0
2020-01-29 15:30:00,48.37,48.44,48.04,48.07,588155.0,43.412,43.4748,43.1158,43.1428,588155.0
2020-01-30 09:30:00,47.95,48.31,47.8,48.19,245466.0,43.0351,43.3582,42.9004,43.2505,245466.0
2020-01-30 10:00:00,48.19,48.42,48.08,48.31,212023.0,43.2505,43.4569,43.1517,43.3582,212023.0
2020-01-30 10:30:00,48.31,48.32,47.88,47.95,185333.0,43.3582,43.3671,42.9722,43.0351,185333.0
2020-01-30 11:00:00,47.95,48.04,47.82,48.02,108120.0,43.0351,43.1158,42.9184,43.0979,108120.0
2020-01-30 11:30:00,48.02,48.06,47.86,48.0,115489.0,43.0979,43.1338,42.9543,43.0799,115489.0
2020-01-30 12:00:00,48.0,48.04,47.86,47.88,117823.0,43.0799,43.1158,42.9543,42.9722,117823.0
2020-01-30 12:30:00,47.87,47.88,47.67,47.69,72429.0,42.9633,42.9722,42.7838,42.8017,72429.0
2020-01-30 13:00:00,47.71,47.8,47.69,47.75,86100.0,42.8197,42.9004,42.8017,42.8556,86100.0
2020-01-30 13:30:00,47.75,47.91,47.71,47.86,85688.0,42.8556,42.9992,42.8197,42.9543,85688.0
2020-01-30 14:00:00,47.87,48.03,47.79,47.96,85133.0,42.9633,43.1069,42.8915,43.044,85133.0
2020-01-30 14:30:00,47.96,48.18,47.86,48.11,142592.0,43.044,43.2415,42.9543,43.1787,142592.0
2020-01-30 15:00:00,48.12,48.53,48.1,48.51,174917.0,43.1876,43.5556,43.1697,43.5377,174917.0
2020-01-30 15:30:00,48.51,48.89,48.49,48.86,370537.0,43.5377,43.8787,43.5197,43.8518,370537.0
2020-01-31 09:30:00,48.02,48.28,47.68,47.72,275314.0,43.0979,43.3312,42.7927,42.8286,275314.0
2020-01-31 10:00:00,47.73,47.85,47.55,47.66,139536.0,42.8376,42.9453,42.6761,42.7748,139536.0
2020-01-31 10:30:00,47.65,47.7,47.44,47.47,134823.0,42.7658,42.8107,42.5773,42.6043,134823.0
2020-01-31 11:00:00,47.47,47.52,47.26,47.43,177622.0,42.6043,42.6491,42.4158,42.5684,177622.0
2020-01-31 11:30:00,47.44,47.86,47.42,47.83,129329.0,42.5773,42.9543,42.5594,42.9274,129329.0
2020-01-31 12:00:00,47.83,47.86,47.7,47.82,90763.0,42.9274,42.9543,42.8107,42.9184,90763.0
2020-01-31 12:30:00,47.8,47.8,47.52,47.6,122074.0,42.9004,42.9004,42.6491,42.7209,122074.0
2020-01-31 13:00:00,47.59,47.7,47.53,47.6,76378.0,42.712,42.8107,42.6581,42.7209,76378.0
2020-01-31 13:30:00,47.59,47.64,47.52,47.6,77700.0,42.712,42.7568,42.6491,42.7209,77700.0
2020-01-31 14:00:00,47.61,47.78,47.61,47.72,100406.0,42.7299,42.8825,42.7299,42.8286,100406.0
2020-01-31 14:30:00,47.71,47.88,47.56,47.61,138581.0,42.8197,42.9722,42.685,42.7299,138581.0
2020-01-31 15:00:00,47.61,47.65,47.45,47.46,146451.0,42.7299,42.7658,42.5863,42.5953,146451.0
2020-01-31 15:30:00,47.46,47.62,47.33,47.49,362665.0,42.5953,42.7389,42.4786,42.6222,362665.0
2020-02-03 09:30:00,47.67,48.07,47.54,47.93,156112.0,42.7838,43.1428,42.6671,43.0171,156112.0
2020-02-03 10:00:00,47.94,48.18,47.93,48.08,122291.0,43.0261,43.2415,43.0171,43.1517,122291.0
2020-02-03 10:30:00,48.08,48.1,47.86,47.98,95124.0,43.1517,43.1697,42.9543,43.062,95124.0
2020-02-03 11:00:00,47.97,48.08,47.84,47.9,159797.0,43.053,43.1517,42.9363,42.9902,159797.0
2020-02-03 11:30:00,47.9,47.96,47.71,47.83,82284.0,42.9902,43.044,42.8197,42.9274,82284.0
2020-02-03 12:00:00,47.82,47.97,47.78,47.91,57954.0,42.9184,43.053,42.8825,42.9992,57954.0
2020-02-03 12:30:00,47.92,47.95,47.82,47.92,53507.0,43.0081,43.0351,42.9184,43.0081,53507.0
2020-02-03 13:00:00,47.92,47.97,47.82,47.89,61988.0,43.0081,43.053,42.9184,42.9812,61988.0
2020-02-03 13:30:00,47.9,47.96,47.88,47.94,52327.0,42.9902,43.044,42.9722,43.0261,52327.0
2020-02-03 14:00:00,47.93,47.94,47.8,47.84,53355.0,43.0171,43.0261,42.9004,42.9363,53355.0
2020-02-03 14:30:00,47.84,48.2,47.83,48.05,111868.0,42.9363,43.2594,42.9274,43.1248,111868.0
2020-02-03 15:00:00,48.06,48.21,48.04,48.19,99888.0,43.1338,43.2684,43.1158,43.2505,99888.0
2020-02-03 15:30:00,48.18,48.18,47.86,47.94,283963.0,43.2415,43.2415,42.9543,43.0261,283963.0
2020-02-04 09:30:00,48.91,48.94,48.4,48.48,156199.0,43.8967,43.9236,43.4389,43.5107,156199.0
2020-02-04 10:00:00,48.49,48.57,48.33,48.56,75934.0,43.5197,43.5915,43.3761,43.5825,75934.0
2020-02-04 10:30:00,48.55,48.61,48.47,48.55,92034.0,43.5736,43.6274,43.5018,43.5736,92034.0
2020-02-04 11:00:00,48.55,48.56,48.41,48.48,90774.0,43.5736,43.5825,43.4479,43.5107,90774.0
2020-02-04 11:30:00,48.48,48.5,48.25,48.35,72482.0,43.5107,43.5287,43.3043,43.3941,72482.0
2020-02-04 12:00:00,48.34,48.5,48.29,48.47,77737.0,43.3851,43.5287,43.3402,43.5018,77737.0
2020-02-04 12:30:00,48.48,48.79,48.42,48.75,109144.0,43.5107,43.789,43.4569,43.7531,109144.0
2020-02-04 13:00:00,48.74,48.93,48.74,48.86,117476.0,43.7441,43.9146,43.7441,43.8518,117476.0
2020-02-04 13:30:00,48.85,49.07,48.81,49.02,120833.0,43.8428,44.0403,43.8069,43.9954,120833.0
2020-02-04 14:00:00,49.02,49.05,48.93,48.96,98387.0,43.9954,44.0223,43.9146,43.9415,98387.0
2020-02-04 14:30:00,48.97,49.21,48.95,49.05,230579.0,43.9505,44.1659,43.9326,44.0223,230579.0
2020-02-04 15:00:00,49.04,49.26,49.02,49.09,150309.0,44.0133,44.2108,43.9954,44.0582,150309.0
2020-02-04 15:30:00,49.09,49.14,48.83,48.84,406905.0,44.0582,44.1031,43.8249,43.8338,406905.0
2020-02-05 09:30:00,49.62,49.62,49.13,49.17,102992.0,44.5339,44.5339,44.0941,44.13,102992.0
2020-02-05 10:00:00,49.14,49.34,49.01,49.11,66913.0,44.1031,44.2826,43.9864,44.0762,66913.0
2020-02-05 10:30:00,49.12,49.29,49.03,49.27,167475.0,44.0851,44.2377,44.0044,44.2198,167475.0
2020-02-05 11:00:00,49.27,49.39,49.2,49.3,100045.0,44.2198,44.3275,44.1569,44.2467,100045.0
2020-02-05 11:30:00,49.29,49.33,49.19,49.21,67826.0,44.2377,44.2736,44.148,44.1659,67826.0
2020-02-05 12:00:00,49.21,49.35,49.06,49.27,73549.0,44.1659,44.2916,44.0313,44.2198,73549.0
2020-02-05 12:30:00,49.26,49.42,49.24,49.37,48545.0,44.2108,44.3544,44.1928,44.3095,48545.0
2020-02-05 13:00:00,49.37,49.38,49.27,49.3,40583.0,44.3095,44.3185,44.2198,44.2467,40583.0
2020-02-05 13:30:00,49.29,49.39,49.28,49.34,58179.0,44.2377,44.3275,44.2287,44.2826,58179.0
2020-02-05 14:00:00,49.33,49.43,49.23,49.41,103028.0,44.2736,44.3634,44.1839,44.3454,103028.0
2020-02-05 14:30:00,49.4,49.56,49.4,49.51,125186.0,44.3364,44.48,44.3364,44.4352,125186.0
2020-02-05 15:00:00,49.52,49.64,49.5,49.55,130049.0,44.4441,44.5518,44.4262,44.4711,130049.0
2020-02-05 15:30:00,49.55,49.59,49.28,49.52,480675.0,44.4711,44.507,44.2287,44.4441,480675.0
2020-02-06 09:30:00,50.0,50.0,49.07,49.37,115754.0,44.8749,44.8749,44.0403,44.3095,115754.0
2020-02-06 10:00:00,49.35,49.45,49.06,49.21,97758.0,44.2916,44.3813,44.0313,44.1659,97758.0
2020-02-06 10:30:00,49.2,49.31,49.08,49.09,79141.0,44.1569,44.2557,44.0492,44.0582,79141.0
2020-02-06 11:00:00,49.09,49.13,48.98,49.09,79986.0,44.0582,44.0941,43.9595,44.0582,79986.0
2020-02-06 11:30:00,49.1,49.2,49.05,49.1,44461.0,44.0672,44.1569,44.0223,44.0672,44461.0
2020-02-06 12:00:00,49.09,49.21,49.04,49.2,35898.0,44.0582,44.1659,44.0133,44.1569,35898.0
2020-02-06 12:30:00,49.2,49.21,49.0,49.06,53548.0,44.1569,44.1659,43.9774,44.0313,53548.0
2020-02-06 13:00:00,49.07,49.1,48.95,48.98,76433.0,44.0403,44.0672,43.9326,43.9595,76433.0
2020-02-06 13:30:00,48.97,49.05,48.87,49.04,52483.0,43.9505,44.0223,43.8608,44.0133,52483.0
2020-02-06 14:00:00,49.04,49.04,48.83,48.9,65088.0,44.0133,44.0133,43.8249,43.8877,65088.0
2020-02-06 14:30:00,48.9,48.96,48.84,48.91,60128.0,43.8877,43.9415,43.8338,43.8967,60128.0
2020-02-06 15:00:00,48.9,49.0,48.89,48.95,75424.0,43.8877,43.9774,43.8787,43.9326,75424.0
2020-02-06 15:30:00,48.96,49.17,48.96,49.03,243381.0,43.9415,44.13,43.9415,44.0044,243381.0
2020-02-07 09:30:00,48.56,48.67,48.26,48.51,117886.0,43.5825,43.6813,43.3133,43.5377,117886.0
2020-02-07 10:00:00,48.5,48.62,48.39,48.59,136989.0,43.5287,43.6364,43.43,43.6095,136989.0
2020-02-07 10:30:00,48.58,48.63,48.42,48.43,59607.0,43.6005,43.6454,43.4569,43.4659,59607.0
2020-02-07 11:00:00,48.43,48.51,48.37,48.38,82417.0,43.4659,43.5377,43.412,43.421,82417.0
2020-02-07 11:30:00,48.38,48.43,48.14,48.19,96449.0,43.421,43.4659,43.2056,43.2505,96449.0
2020-02-07 12:00:00,48.18,48.27,48.12,48.17,72389.0,43.2415,43.3223,43.1876,43.2325,72389.0
2020-02-07 12:30:00,48.17,48.26,48.09,48.17,71204.0,43.2325,43.3133,43.1607,43.2325,71204.0
2020-02-07 13:00:00,48.16,48.21,48.08,48.18,37260.0,43.2235,43.2684,43.1517,43.2415,37260.0
2020-02-07 13:30:00,48.19,48.24,48.01,48.03,68593.0,43.2505,43.2953,43.0889,43.1069,68593.0
2020-02-07 14:00:00,48.04,48.04,47.87,47.89,100933.0,43.1158,43.1158,42.9633,42.9812,100933.0
2020-02-07 14:30:00,47.89,47.94,47.79,47.83,94084.0,42.9812,43.0261,42.8915,42.9274,94084.0
2020-02-07 15:00:00,47.82,47.91,47.79,47.91,84578.0,42.9184,42.9992,42.8915,42.9992,84578.0
2020-02-07 15:30:00,47.9,47.97,47.75,47.92,398037.0,42.9902,43.053,42.8556,43.0081,398037.0
2020-02-10 09:30:00,47.65,47.98,47.55,47.93,104479.0,42.7658,43.062,42.6761,43.0171,104479.0
2020-02-10 10:00:00,47.97,48.07,47.85,47.91,83310.0,43.053,43.1428,42.9453,42.9992,83310.0
2020-02-10 10:30:00,47.92,48.1,47.9,47.96,109338.0,43.0081,43.1697,42.9902,43.044,109338.0
2020-02-10 11:00:00,47.96,48.03,47.91,47.94,59342.0,43.044,43.1069,42.9992,43.0261,59342.0
2020-02-10 11:30:00,47.95,47.98,47.85,47.92,55826.0,43.0351,43.062,42.9453,43.0081,55826.0
2020-02-10 12:00:00,47.91,47.91,47.7,47.71,34461.0,42.9992,42.9992,42.8107,42.8197,34461.0
2020-02-10 12:30:00,47.71,47.72,47.65,47.67,37005.0,42.8197,42.8286,42.7658,42.7838,37005.0
2020-02-10 13:00:00,47.69,47.72,47.66,47.69,28192.0,42.8017,42.8286,42.7748,42.8017,28192.0
2020-02-10 13:30:00,47.68,47.73,47.64,47.72,36895.0,42.7927,42.8376,42.7568,42.8286,36895.0
2020-02-10 14:00:00,47.72,47.72,47.5,47.56,53187.0,42.8286,42.8286,42.6312,42.685,53187.0
2020-02-10 14:30:00,47.57,47.67,47.57,47.65,44088.0,42.694,42.7838,42.694,42.7658,44088.0
2020-02-10 15:00:00,47.65,47.74,47.56,47.6,71049.0,42.7658,42.8466,42.685,42.7209,71049.0
2020-02-10 15:30:00,47.6,47.66,47.54,47.66,416874.0,42.7209,42.7748,42.6671,42.7748,416874.0
2020-02-11 09:30:00,47.9,48.54,47.87,48.5,135489.0,42.9902,43.5646,42.9633,43.5287,135489.0
2020-02-11 10:00:00,48.53,48.89,48.52,48.8,123877.0,43.5556,43.8787,43.5466,43.7979,123877.0
2020-02-11 10:30:00,48.8,48.83,48.64,48.79,96542.0,43.7979,43.8249,43.6543,43.789,96542.0
2020-02-11 11:00:00,48.79,48.83,48.58,48.58,82315.0,43.789,43.8249,43.6005,43.6005,82315.0
2020-02-11 11:30:00,48.59,48.9,48.52,48.8,162889.0,43.6095,43.8877,43.5466,43.7979,162889.0
2020-02-11 12:00:00,48.8,48.96,48.8,48.95,49532.0,43.7979,43.9415,43.7979,43.9326,49532.0
2020-02-11 12:30:00,48.95,48.98,48.68,48.71,102288.0,43.9326,43.9595,43.6902,43.7172,102288.0
2020-02-11 13:00:00,48.7,48.75,48.59,48.74,50281.0,43.7082,43.7531,43.6095,43.7441,50281.0
2020-02-11 13:30:00,48.75,48.81,48.67,48.68,59387.0,43.7531,43.8069,43.6813,43.6902,59387.0
2020-02-11 14:00:00,48.68,48.68,48.56,48.63,41585.0,43.6902,43.6902,43.5825,43.6454,41585.0
2020-02-11 14:30:00,48.63,48.72,48.57,48.58,69998.0,43.6454,43.7261,43.5915,43.6005,69998.0
2020-02-11 15:00:00,48.58,48.58,48.43,48.55,85567.0,43.6005,43.6005,43.4659,43.5736,85567.0
2020-02-11 15:30:00,48.55,48.56,48.33,48.35,380646.0,43.5736,43.5825,43.3761,43.3941,380646.0
2020-02-12 09:30:00,48.97,49.01,48.62,48.93,115081.0,43.9505,43.9864,43.6364,43.9146,115081.0
2020-02-12 10:00:00,48.93,49.01,48.65,48.68,93956.0,43.9146,43.9864,43.6633,43.6902,93956.0
2020-02-12 10:30:00,48.68,48.81,48.45,48.48,84895.0,43.6902,43.8069,43.4838,43.5107,84895.0
2020-02-12 11:00:00,48.47,48.51,48.28,48.34,74262.0,43.5018,43.5377,43.3312,43.3851,74262.0
2020-02-12 11:30:00,48.34,48.35,47.98,48.04,116020.0,43.3851,43.3941,43.062,43.1158,116020.0
2020-02-12 12:00:00,48.04,48.14,47.99,48.14,50647.0,43.1158,43.2056,43.071,43.2056,50647.0
2020-02-12 12:30:00,48.14,48.25,48.11,48.13,31976.0,43.2056,43.3043,43.1787,43.1966,31976.0
2020-02-12 13:00:00,48.14,48.37,48.14,48.3,56473.0,43.2056,43.412,43.2056,43.3492,56473.0
2020-02-12 13:30:00,48.29,48.31,48.21,48.28,119413.0,43.3402,43.3582,43.2684,43.3312,119413.0
2020-02-12 14:00:00,48.28,48.29,48.18,48.18,41009.0,43.3312,43.3402,43.2415,43.2415,41009.0
2020-02-12 14:30:00,48.18,48.23,48.1,48.12,42488.0,43.2415,43.2864,43.1697,43.1876,42488.0
2020-02-12 15:00:00,48.11,48.23,48.09,48.22,133826.0,43.1787,43.2864,43.1607,43.2774,133826.0
2020-02-12 15:30:00,48.22,48.49,48.21,48.38,329640.0,43.2774,43.5197,43.2684,43.421,329640.0
2020-02-13 09:30:00,47.95,48.31,47.87,48.19,66966.0,43.0351,43.3582,42.9633,43.2505,66966.0
2020-02-13 10:00:00,48.14,48.16,47.81,47.93,61300.0,43.2056,43.2235,42.9094,43.0171,61300.0
2020-02-13 10:30:00,47.91,48.0,47.82,47.95,50291.0,42.9992,43.0799,42.9184,43.0351,50291.0
2020-02-13 11:00:00,47.96,48.0,47.82,47.97,59697.0,43.044,43.0799,42.9184,43.053,59697.0
2020-02-13 11:30:00,47.98,48.13,47.97,48.07,49229.0,43.062,43.1966,43.053,43.1428,49229.0
2020-02-13 12:00:00,48.07,48.14,48.03,48.09,41417.0,43.1428,43.2056,43.1069,43.1607,41417.0
2020-02-13 12:30:00,48.09,48.09,47.89,47.89,40747.0,43.1607,43.1607,42.9812,42.9812,40747.0
2020-02-13 13:00:00,47.89,47.94,47.81,47.89,62685.0,42.9812,43.0261,42.9094,42.9812,62685.0
2020-02-13 13:30:00,47.9,47.93,47.86,47.88,47337.0,42.9902,43.0171,42.9543,42.9722,47337.0
2020-02-13 14:00:00,47.88,47.93,47.84,47.85,45527.0,42.9722,43.0171,42.9363,42.9453,45527.0
2020-02-13 14:30:00,47.84,47.86,47.75,47.86,94695.0,42.9363,42.9543,42.8556,42.9543,94695.0
2020-02-13 15:00:00,47.85,47.91,47.8,47.86,81721.0,42.9453,42.9992,42.9004,42.9543,81721.0
2020-02-13 15:30:00,47.86,47.96,47.73,47.95,370004.0,42.9543,43.044,42.8376,43.0351,370004.0
2020-02-14 09:30:00,47.97,48.09,47.81,48.01,65577.0,43.053,43.1607,42.9094,43.0889,65577.0
2020-02-14 10:00:00,48.06,48.06,47.77,47.81,35993.0,43.1338,43.1338,42.8735,42.9094,35993.0
2020-02-14 10:30:00,47.82,47.82,47.53,47.53,58797.0,42.9184,42.9184,42.6581,42.6581,58797.0
2020-02-14 11:00:00,47.54,47.54,47.29,47.3,118181.0,42.6671,42.6671,42.4427,42.4517,118181.0
2020-02-14 11:30:00,47.3,47.37,47.24,47.3,51257.0,42.4517,42.5145,42.3978,42.4517,51257.0
2020-02-14 12:00:00,47.3,47.32,47.22,47.28,41870.0,42.4517,42.4696,42.3799,42.4337,41870.0
2020-02-14 12:30:00,47.28,47.31,47.18,47.21,30582.0,42.4337,42.4607,42.344,42.3709,30582.0
2020-02-14 13:00:00,47.22,47.23,47.03,47.03,38221.0,42.3799,42.3889,42.2094,42.2094,38221.0
2020-02-14 13:30:00,47.03,47.05,46.96,46.97,62476.0,42.2094,42.2273,42.1465,42.1555,62476.0
2020-02-14 14:00:00,46.97,47.05,46.93,46.96,35489.0,42.1555,42.2273,42.1196,42.1465,35489.0
2020-02-14 14:30:00,46.96,47.0,46.8,46.87,77732.0,42.1465,42.1824,42.0029,42.0658,77732.0
2020-02-14 15:00:00,46.87,46.91,46.82,46.89,105657.0,42.0658,42.1017,42.0209,42.0837,105657.0
2020-02-14 15:30:00,46.89,47.15,46.87,47.15,399621.0,42.0837,42.3171,42.0658,42.3171,399621.0
2020-02-18 09:30:00,47.0,47.5,46.94,47.43,142864.0,42.1824,42.6312,42.1286,42.5684,142864.0
2020-02-18 10:00:00,47.43,47.54,47.21,47.24,78940.0,42.5684,42.6671,42.3709,42.3978,78940.0
2020-02-18 10:30:00,47.23,47.47,47.22,47.44,80500.0,42.3889,42.6043,42.3799,42.5773,80500.0
2020-02-18 11:00:00,47.45,47.54,47.33,47.38,113420.0,42.5863,42.6671,42.4786,42.5235,113420.0
2020-02-18 11:30:00,47.39,47.5,47.21,47.23,74604.0,42.5325,42.6312,42.3709,42.3889,74604.0
2020-02-18 12:00:00,47.22,47.32,47.21,47.26,37571.0,42.3799,42.4696,42.3709,42.4158,37571.0
2020-02-18 12:30:00,47.26,47.37,47.26,47.27,47713.0,42.4158,42.5145,42.4158,42.4248,47713.0
2020-02-18 13:00:00,47.27,47.43,47.27,47.41,51076.0,42.4248,42.5684,42.4248,42.5504,51076.0
2020-02-18 13:30:00,47.41,47.45,47.36,47.36,59582.0,42.5504,42.5863,42.5055,42.5055,59582.0
2020-02-18 14:00:00,47.38,47.55,47.34,47.53,47874.0,42.5235,42.6761,42.4876,42.6581,47874.0
2020-02-18 14:30:00,47.53,47.59,47.46,47.48,40170.0,42.6581,42.712,42.5953,42.6132,40170.0
2020-02-18 15:00:00,47.48,47.52,47.3,47.35,74942.0,42.6132,42.6491,42.4517,42.4966,74942.0
2020-02-18 15:30:00,47.34,47.45,47.31,47.4,280651.0,42.4876,42.5863,42.4607,42.5414,280651.0
2020-02-19 09:30:00,47.49,48.28,47.41,48.12,172704.0,42.6222,43.3312,42.5504,43.1876,172704.0
2020-02-19 10:00:00,48.2,48.23,48.03,48.13,134683.0,43.2594,43.2864,43.1069,43.1966,134683.0
2020-02-19 10:30:00,48.13,48.16,47.98,48.04,48512.0,43.1966,43.2235,43.062,43.1158,48512.0
2020-02-19 11:00:00,48.05,48.08,47.95,48.02,45714.0,43.1248,43.1517,43.0351,43.0979,45714.0
2020-02-19 11:30:00,48.01,48.02,47.8,47.8,65530.0,43.0889,43.0979,42.9004,42.9004,65530.0
2020-02-19 12:00:00,47.81,47.88,47.75,47.82,29140.0,42.9094,42.9722,42.8556,42.9184,29140.0
2020-02-19 12:30:00,47.81,47.92,47.77,47.9,43833.0,42.9094,43.0081,42.8735,42.9902,43833.0
2020-02-19 13:00:00,47.9,47.93,47.76,47.81,28225.0,42.9902,43.0171,42.8645,42.9094,28225.0
2020-02-19 13:30:00,47.81,47.85,47.66,47.66,46349.0,42.9094,42.9453,42.7748,42.7748,46349.0
2020-02-19 14:00:00,47.67,47.69,47.6,47.66,42886.0,42.7838,42.8017,42.7209,42.7748,42886.0
2020-02-19 14:30:00,47.66,47.79,47.64,47.69,63773.0,42.7748,42.8915,42.7568,42.8017,63773.0
2020-02-19 15:00:00,47.7,47.77,47.66,47.73,86326.0,42.8107,42.8735,42.7748,42.8376,86326.0
2020-02-19 15:30:00,47.74,47.92,47.7,47.7,223185.0,42.8466,43.0081,42.8107,42.8107,223185.0
2020-02-20 09:30:00,47.92,48.09,47.68,47.85,109955.0,43.0081,43.1607,42.7927,42.9453,109955.0
2020-02-20 10:00:00,47.86,48.06,47.85,47.97,37729.0,42.9543,43.1338,42.9453,43.053,37729.0
2020-02-20 10:30:00,47.98,48.12,47.89,48.09,50329.0,43.062,43.1876,42.9812,43.1607,50329.0
2020-02-20 11:00:00,48.1,48.14,47.99,48.03,52831.0,43.1697,43.2056,43.071,43.1069,52831.0
2020-02-20 11:30:00,48.03,48.03,47.67,47.67,64615.0,43.1069,43.1069,42.7838,42.7838,64615.0
2020-02-20 12:00:00,47.66,47.71,47.58,47.64,47518.0,42.7748,42.8197,42.703,42.7568,47518.0
2020-02-20 12:30:00,47.68,47.81,47.62,47.69,39578.0,42.7927,42.9094,42.7389,42.8017,39578.0
2020-02-20 13:00:00,47.68,47.78,47.64,47.77,38188.0,42.7927,42.8825,42.7568,42.8735,38188.0
2020-02-20 13:30:00,47.77,47.83,47.75,47.79,47897.0,42.8735,42.9274,42.8556,42.8915,47897.0
2020-02-20 14:00:00,47.8,47.86,47.76,47.86,39192.0,42.9004,42.9543,42.8645,42.9543,39192.0
2020-02-20 14:30:00,47.87,47.95,47.86,47.9,41367.0,42.9633,43.0351,42.9543,42.9902,41367.0
2020-02-20 15:00:00,47.89,47.96,47.88,47.93,58539.0,42.9812,43.044,42.9722,43.0171,58539.0
2020-02-20 15:30:00,47.93,48.0,47.84,47.85,244118.0,43.0171,43.0799,42.9363,42.9453,244118.0
2020-02-21 09:30:00,47.51,47.97,47.5,47.76,223975.0,42.6402,43.053,42.6312,42.8645,223975.0
2020-02-21 10:00:00,47.78,48.05,47.66,48.02,96284.0,42.8825,43.1248,42.7748,43.0979,96284.0
2020-02-21 10:30:00,48.01,48.21,47.9,48.21,101165.0,43.0889,43.2684,42.9902,43.2684,101165.0
2020-02-21 11:00:00,48.22,48.39,48.19,48.3,119057.0,43.2774,43.43,43.2505,43.3492,119057.0
2020-02-21 11:30:00,48.31,48.46,48.31,48.38,125870.0,43.3582,43.4928,43.3582,43.421,125870.0
2020-02-21 12:00:00,48.39,48.43,48.28,48.35,61506.0,43.43,43.4659,43.3312,43.3941,61506.0
2020-02-21 12:30:00,48.36,48.44,48.34,48.44,44297.0,43.403,43.4748,43.3851,43.4748,44297.0
2020-02-21 13:00:00,48.43,48.49,48.37,48.41,63499.0,43.4659,43.5197,43.412,43.4479,63499.0
2020-02-21 13:30:00,48.41,48.47,48.33,48.41,82641.0,43.4479,43.5018,43.3761,43.4479,82641.0
2020-02-21 14:00:00,48.42,48.6,48.42,48.57,87219.0,43.4569,43.6184,43.4569,43.5915,87219.0
2020-02-21 14:30:00,48.57,48.65,48.53,48.54,71998.0,43.5915,43.6633,43.5556,43.5646,71998.0
2020-02-21 15:00:00,48.55,48.59,48.48,48.52,66329.0,43.5736,43.6095,43.5107,43.5466,66329.0
2020-02-21 15:30:00,48.52,48.65,48.47,48.57,393374.0,43.5466,43.6633,43.5018,43.5915,393374.0
2020-02-24 09:30:00,47.24,47.75,47.03,47.52,519204.0,42.3978,42.8556,42.2094,42.6491,519204.0
2020-02-24 10:00:00,47.5,47.87,47.48,47.57,187675.0,42.6312,42.9633,42.6132,42.694,187675.0
2020-02-24 10:30:00,47.58,47.74,47.52,47.62,66471.0,42.703,42.8466,42.6491,42.7389,66471.0
2020-02-24 11:00:00,47.61,47.66,47.49,47.56,65304.0,42.7299,42.7748,42.6222,42.685,65304.0
2020-02-24 11:30:00,47.56,47.65,47.37,47.4,120932.0,42.685,42.7658,42.5145,42.5414,120932.0
2020-02-24 12:00:00,47.4,47.42,47.18,47.2,73224.0,42.5414,42.5594,42.344,42.3619,73224.0
2020-02-24 12:30:00,47.19,47.21,47.01,47.06,100224.0,42.353,42.3709,42.1914,42.2363,100224.0
2020-02-24 13:00:00,47.05,47.21,47.02,47.21,90486.0,42.2273,42.3709,42.2004,42.3709,90486.0
2020-02-24 13:30:00,47.21,47.27,47.14,47.18,69621.0,42.3709,42.4248,42.3081,42.344,69621.0
2020-02-24 14:00:00,47.18,47.36,47.07,47.33,76778.0,42.344,42.5055,42.2453,42.4786,76778.0
2020-02-24 14:30:00,47.32,47.54,47.29,47.53,80709.0,42.4696,42.6671,42.4427,42.6581,80709.0
2020-02-24 15:00:00,47.5,47.62,47.32,47.34,89282.0,42.6312,42.7389,42.4696,42.4876,89282.0
2020-02-24 15:30:00,47.35,47.37,47.18,47.29,384150.0,42.4966,42.5145,42.344,42.4427,384150.0
2020-02-25 09:30:00,47.44,47.5,47.13,47.16,107705.0,42.5773,42.6312,42.2991,42.326,107705.0
2020-02-25 10:00:00,47.14,47.22,46.57,46.62,178365.0,42.3081,42.3799,41.7965,41.8414,178365.0
2020-02-25 10:30:00,46.62,46.81,46.24,46.6,284565.0,41.8414,42.0119,41.5003,41.8234,284565.0
2020-02-25 11:00:00,46.59,46.68,46.26,46.41,101853.0,41.8145,41.8952,41.5183,41.6529,101853.0
2020-02-25 11:30:00,46.43,46.49,46.3,46.41,86284.0,41.6709,41.7247,41.5542,41.6529,86284.0
2020-02-25 12:00:00,46.43,46.45,46.17,46.21,123912.0,41.6709,41.6888,41.4375,41.4734,123912.0
2020-02-25 12:30:00,46.2,46.29,46.06,46.09,107360.0,41.4644,41.5452,41.3388,41.3657,107360.0
2020-02-25 13:00:00,46.08,46.25,45.92,45.92,107312.0,41.3567,41.5093,41.2131,41.2131,107312.0
2020-02-25 13:30:00,45.95,46.04,45.91,45.92,73655.0,41.2401,41.3208,41.2042,41.2131,73655.0
2020-02-25 14:00:00,45.94,46.02,45.46,45.48,181092.0,41.2311,41.3029,40.8003,40.8182,181092.0
2020-02-25 14:30:00,45.49,45.49,45.15,45.29,371244.0,40.8272,40.8272,40.5221,40.6477,371244.0
2020-02-25 15:00:00,45.32,45.47,45.0,45.15,202588.0,40.6746,40.8093,40.3874,40.5221,202588.0
2020-02-25 15:30:00,45.13,45.21,44.92,44.95,511452.0,40.5041,40.5759,40.3156,40.3426,511452.0
2020-02-26 09:30:00,45.41,45.41,44.97,45.12,148807.0,40.7554,40.7554,40.3605,40.4951,148807.0
2020-02-26 10:00:00,45.12,45.28,44.97,45.11,116863.0,40.4951,40.6387,40.3605,40.4862,116863.0
2020-02-26 10:30:00,45.12,45.27,45.04,45.11,63891.0,40.4951,40.6298,40.4233,40.4862,63891.0
2020-02-26 11:00:00,45.09,45.47,44.97,45.44,90417.0,40.4682,40.8093,40.3605,40.7823,90417.0
2020-02-26 11:30:00,45.42,45.44,45.07,45.16,68822.0,40.7644,40.7823,40.4503,40.531,68822.0
2020-02-26 12:00:00,45.14,45.21,44.75,44.79,107441.0,40.5131,40.5759,40.1631,40.199,107441.0
2020-02-26 12:30:00,44.78,44.87,44.57,44.65,108940.0,40.19,40.2708,40.0015,40.0733,108940.0
2020-02-26 13:00:00,44.65,44.67,44.35,44.46,118492.0,40.0733,40.0913,39.8041,39.9028,118492.0
2020-02-26 13:30:00,44.43,44.43,43.96,44.01,201361.0,39.8759,39.8759,39.454,39.4989,201361.0
2020-02-26 14:00:00,44.01,44.26,43.96,44.09,88041.0,39.4989,39.7233,39.454,39.5707,88041.0
2020-02-26 14:30:00,44.09,44.25,43.85,43.86,87139.0,39.5707,39.7143,39.3553,39.3643,87139.0
2020-02-26 15:00:00,43.89,44.09,43.78,43.86,136662.0,39.3912,39.5707,39.2925,39.3643,136662.0
2020-02-26 15:30:00,43.87,43.92,43.66,43.67,589412.0,39.3733,39.4181,39.1848,39.1938,589412.0
2020-02-27 09:30:00,43.08,43.23,42.02,42.07,303747.0,38.6642,38.7989,37.7129,37.7578,303747.0
2020-02-27 10:00:00,42.08,42.3,41.91,41.99,140328.0,37.7667,37.9642,37.6142,37.686,140328.0
2020-02-27 10:30:00,41.99,42.57,41.69,42.57,121906.0,37.686,38.2065,37.4167,38.2065,121906.0
2020-02-27 11:00:00,42.55,42.86,42.49,42.61,115244.0,38.1886,38.4668,38.1347,38.2424,115244.0
2020-02-27 11:30:00,42.61,43.03,42.51,43.0,92970.0,38.2424,38.6194,38.1527,38.5924,92970.0
2020-02-27 12:00:00,43.0,43.49,42.98,43.38,142902.0,38.5924,39.0322,38.5745,38.9335,142902.0
2020-02-27 12:30:00,43.35,43.63,43.34,43.34,106511.0,38.9066,39.1579,38.8976,38.8976,106511.0
2020-02-27 13:00:00,43.35,43.7,43.27,43.33,81289.0,38.9066,39.2207,38.8348,38.8886,81289.0
2020-02-27 13:30:00,43.35,43.37,42.79,42.95,131405.0,38.9066,38.9245,38.404,38.5476,131405.0
2020-02-27 14:00:00,42.91,42.96,42.65,42.96,70110.0,38.5117,38.5565,38.2783,38.5565,70110.0
2020-02-27 14:30:00,42.93,42.94,42.52,42.54,75772.0,38.5296,38.5386,38.1616,38.1796,75772.0
2020-02-27 15:00:00,42.54,42.7,42.4,42.42,131529.0,38.1796,38.3232,38.0539,38.0719,131529.0
2020-02-27 15:30:00,42.44,42.49,41.81,41.81,452537.0,38.0898,38.1347,37.5244,37.5244,452537.0
2020-02-28 09:30:00,40.37,41.67,40.22,40.34,324843.0,36.232,37.3988,36.0974,36.2051,324843.0
2020-02-28 10:00:00,40.34,40.61,39.93,40.17,239401.0,36.2051,36.4474,35.8371,36.0525,239401.0
2020-02-28 10:30:00,40.16,40.56,40.07,40.41,177535.0,36.0435,36.4025,35.9628,36.2679,177535.0
2020-02-28 11:00:00,40.4,40.8,40.1,40.77,246884.0,36.2589,36.6179,35.9897,36.591,246884.0
2020-02-28 11:30:00,40.76,41.35,40.7,40.95,180264.0,36.582,37.1116,36.5282,36.7526,180264.0
2020-02-28 12:00:00,40.94,40.97,40.54,40.86,120806.0,36.7436,36.7705,36.3846,36.6718,120806.0
2020-02-28 12:30:00,40.89,41.13,40.71,41.01,100180.0,36.6987,36.9141,36.5372,36.8064,100180.0
2020-02-28 13:00:00,40.99,41.07,40.7,40.74,127674.0,36.7885,36.8603,36.5282,36.5641,127674.0
2020-02-28 13:30:00,40.75,40.77,40.47,40.68,270860.0,36.5731,36.591,36.3218,36.5102,270860.0
2020-02-28 14:00:00,40.68,40.94,40.49,40.91,151123.0,36.5102,36.7436,36.3397,36.7167,151123.0
2020-02-28 14:30:00,40.91,41.44,40.87,41.12,139208.0,36.7167,37.1923,36.6808,36.9051,139208.0
2020-02-28 15:00:00,41.14,41.16,40.56,40.56,194921.0,36.9231,36.941,36.4025,36.4025,194921.0
2020-02-28 15:30:00,40.58,41.36,40.55,41.36,707031.0,36.4205,37.1205,36.3936,37.1205,707031.0
2020-03-02 09:30:00,41.66,41.87,40.69,40.76,190517.0,37.3898,37.5783,36.5192,36.582,190517.0
2020-03-02 10:00:00,40.76,40.85,40.42,40.78,158512.0,36.582,36.6628,36.2769,36.6,158512.0
2020-03-02 10:30:00,40.86,41.56,40.68,41.38,102256.0,36.6718,37.3,36.5102,37.1385,102256.0
2020-03-02 11:00:00,41.36,41.75,41.23,41.55,82694.0,37.1205,37.4706,37.0039,37.2911,82694.0
2020-03-02 11:30:00,41.59,41.93,41.53,41.9,108506.0,37.327,37.6321,37.2731,37.6052,108506.0
2020-03-02 12:00:00,41.91,41.92,41.5,41.66,98970.0,37.6142,37.6231,37.2462,37.3898,98970.0
2020-03-02 12:30:00,41.66,41.99,41.63,41.9,109770.0,37.3898,37.686,37.3629,37.6052,109770.0
2020-03-02 13:00:00,41.92,41.98,41.51,41.58,128852.0,37.6231,37.677,37.2552,37.318,128852.0
2020-03-02 13:30:00,41.6,41.69,41.39,41.61,76030.0,37.3359,37.4167,37.1475,37.3449,76030.0
2020-03-02 14:00:00,41.62,41.76,41.51,41.52,107292.0,37.3539,37.4795,37.2552,37.2641,107292.0
2020-03-02 14:30:00,41.55,41.6,41.2,41.43,167026.0,37.2911,37.3359,36.9769,37.1834,167026.0
2020-03-02 15:00:00,41.41,41.92,41.41,41.83,207705.0,37.1654,37.6231,37.1654,37.5424,207705.0
2020-03-02 15:30:00,41.85,42.71,41.85,42.71,641403.0,37.5603,38.3322,37.5603,38.3322,641403.0
2020-03-03 09:30:00,42.76,42.76,41.99,42.44,263137.0,38.377,38.377,37.686,38.0898,263137.0
2020-03-03 10:00:00,42.47,44.08,42.33,42.85,184177.0,38.1168,39.5617,37.9911,38.4578,184177.0
2020-03-03 10:30:00,42.8,43.33,42.71,43.33,98362.0,38.4129,38.8886,38.3322,38.8886,98362.0
2020-03-03 11:00:00,43.28,43.35,42.3,42.4,148681.0,38.8437,38.9066,37.9642,38.0539,148681.0
2020-03-03 11:30:00,42.36,42.87,42.3,42.84,90742.0,38.018,38.4758,37.9642,38.4488,90742.0
2020-03-03 12:00:00,42.83,42.95,42.58,42.67,54288.0,38.4399,38.5476,38.2155,38.2963,54288.0
2020-03-03 12:30:00,42.72,42.76,42.47,42.56,67193.0,38.3411,38.377,38.1168,38.1975,67193.0
2020-03-03 13:00:00,42.54,42.54,42.01,42.14,135342.0,38.1796,38.1796,37.7039,37.8206,135342.0
2020-03-03 13:30:00,42.11,42.22,41.53,41.54,105243.0,37.7937,37.8924,37.2731,37.2821,105243.0
2020-03-03 14:00:00,41.55,41.73,41.19,41.71,148083.0,37.2911,37.4526,36.968,37.4347,148083.0
2020-03-03 14:30:00,41.65,41.87,41.25,41.76,122912.0,37.3808,37.5783,37.0218,37.4795,122912.0
2020-03-03 15:00:00,41.77,42.12,41.66,42.05,149515.0,37.4885,37.8026,37.3898,37.7398,149515.0
2020-03-03 15:30:00,42.03,42.13,41.57,41.85,425429.0,37.7219,37.8116,37.309,37.5603,425429.0
2020-03-04 09:30:00,42.72,42.82,41.97,42.05,136963.0,38.3411,38.4309,37.668,37.7398,136963.0
2020-03-04 10:00:00,42.05,42.89,42.03,42.57,117303.0,37.7398,38.4937,37.7219,38.2065,117303.0
2020-03-04 10:30:00,42.55,42.6,42.08,42.34,88459.0,38.1886,38.2334,37.7667,38.0001,88459.0
2020-03-04 11:00:00,42.36,42.56,42.31,42.51,90208.0,38.018,38.1975,37.9732,38.1527,90208.0
2020-03-04 11:30:00,42.54,42.59,42.33,42.4,55024.0,38.1796,38.2245,37.9911,38.0539,55024.0
2020-03-04 12:00:00,42.45,42.73,42.4,42.73,62636.0,38.0988,38.3501,38.0539,38.3501,62636.0
2020-03-04 12:30:00,42.74,42.76,42.47,42.67,67649.0,38.3591,38.377,38.1168,38.2963,67649.0
2020-03-04 13:00:00,42.67,42.85,42.65,42.68,76319.0,38.2963,38.4578,38.2783,38.3052,76319.0
2020-03-04 13:30:00,42.68,42.81,42.58,42.65,81359.0,38.3052,38.4219,38.2155,38.2783,81359.0
2020-03-04 14:00:00,42.67,42.98,42.59,42.96,128444.0,38.2963,38.5745,38.2245,38.5565,128444.0
2020-03-04 14:30:00,42.97,43.02,42.83,42.9,106492.0,38.5655,38.6104,38.4399,38.5027,106492.0
2020-03-04 15:00:00,42.9,43.08,42.84,43.08,109812.0,38.5027,38.6642,38.4488,38.6642,109812.0
2020-03-04 15:30:00,43.09,43.25,43.02,43.18,340419.0,38.6732,38.8168,38.6104,38.754,340419.0
2020-03-05 09:30:00,41.64,41.9,41.12,41.18,92829.0,37.3718,37.6052,36.9051,36.959,92829.0
2020-03-05 10:00:00,41.17,41.65,41.13,41.36,108769.0,36.95,37.3808,36.9141,37.1205,108769.0
2020-03-05 10:30:00,41.38,41.42,41.15,41.32,166172.0,37.1385,37.1744,36.9321,37.0846,166172.0
2020-03-05 11:00:00,41.31,41.57,41.27,41.41,135225.0,37.0757,37.309,37.0398,37.1654,135225.0
2020-03-05 11:30:00,41.42,41.45,41.01,41.05,131102.0,37.1744,37.2013,36.8064,36.8423,131102.0
2020-03-05 12:00:00,41.06,41.09,40.79,40.86,134474.0,36.8513,36.8782,36.609,36.6718,134474.0
2020-03-05 12:30:00,40.85,41.02,40.78,40.86,164986.0,36.6628,36.8154,36.6,36.6718,164986.0
2020-03-05 13:00:00,40.83,40.9,40.52,40.7,190787.0,36.6449,36.7077,36.3666,36.5282,190787.0
2020-03-05 13:30:00,40.67,40.72,40.43,40.71,91950.0,36.5013,36.5461,36.2859,36.5372,91950.0
2020-03-05 14:00:00,40.7,40.78,40.38,40.42,98997.0,36.5282,36.6,36.241,36.2769,98997.0
2020-03-05 14:30:00,40.42,40.62,40.37,40.5,85926.0,36.2769,36.4564,36.232,36.3487,85926.0
2020-03-05 15:00:00,40.51,40.52,40.21,40.47,156016.0,36.3577,36.3666,36.0884,36.3218,156016.0
2020-03-05 15:30:00,40.48,40.79,40.41,40.74,308762.0,36.3307,36.609,36.2679,36.5641,308762.0
2020-03-06 09:30:00,39.69,39.86,39.27,39.72,285466.0,35.6217,35.7743,35.2448,35.6486,285466.0
2020-03-06 10:00:00,39.7,40.49,39.68,40.44,174586.0,35.6307,36.3397,35.6127,36.2948,174586.0
2020-03-06 10:30:00,40.42,40.93,40.36,40.8,113668.0,36.2769,36.7346,36.223,36.6179,113668.0
2020-03-06 11:00:00,40.81,40.82,39.81,39.84,157721.0,36.6269,36.6359,35.7294,35.7563,157721.0
2020-03-06 11:30:00,39.82,39.96,39.73,39.76,95109.0,35.7384,35.864,35.6576,35.6845,95109.0
2020-03-06 12:00:00,39.76,39.77,39.48,39.52,96302.0,35.6845,35.6935,35.4332,35.4691,96302.0
2020-03-06 12:30:00,39.52,39.97,39.51,39.73,108386.0,35.4691,35.873,35.4602,35.6576,108386.0
2020-03-06 13:00:00,39.76,39.86,39.62,39.69,82060.0,35.6845,35.7743,35.5589,35.6217,82060.0
2020-03-06 13:30:00,39.7,39.74,39.29,39.32,129418.0,35.6307,35.6666,35.2627,35.2896,129418.0
2020-03-06 14:00:00,39.31,39.36,39.16,39.25,127772.0,35.2807,35.3255,35.146,35.2268,127772.0
2020-03-06 14:30:00,39.26,39.29,38.96,39.08,131445.0,35.2358,35.2627,34.9665,35.0742,131445.0
2020-03-06 15:00:00,39.05,39.16,38.86,38.98,178371.0,35.0473,35.146,34.8768,34.9845,178371.0
2020-03-06 15:30:00,38.95,39.71,38.93,39.61,439725.0,34.9576,35.6397,34.9396,35.5499,439725.0
2020-03-09 09:30:00,36.81,37.6,36.62,37.42,120461.0,33.0369,33.746,32.8664,33.5844,120461.0
2020-03-09 10:00:00,37.39,37.53,36.66,36.73,250285.0,33.5575,33.6831,32.9023,32.9651,250285.0
2020-03-09 10:30:00,36.72,36.82,35.78,35.79,234297.0,32.9562,33.0459,32.1125,32.1215,234297.0
2020-03-09 11:00:00,35.79,36.03,35.73,35.97,188837.0,32.1215,32.3369,32.0676,32.283,188837.0
2020-03-09 11:30:00,35.98,36.54,35.92,36.46,304203.0,32.292,32.7946,32.2382,32.7228,304203.0
2020-03-09 12:00:00,36.45,36.76,35.94,35.96,324209.0,32.7138,32.9921,32.2561,32.2741,324209.0
2020-03-09 12:30:00,35.97,35.99,35.56,35.63,167252.0,32.283,32.301,31.9151,31.9779,167252.0
2020-03-09 13:00:00,35.61,35.79,35.45,35.53,159066.0,31.9599,32.1215,31.8163,31.8881,159066.0
2020-03-09 13:30:00,35.49,35.51,35.08,35.1,136266.0,31.8522,31.8702,31.4843,31.5022,136266.0
2020-03-09 14:00:00,35.11,35.2,34.93,34.94,166608.0,31.5112,31.592,31.3496,31.3586,166608.0
2020-03-09 14:30:00,34.93,35.15,34.7,35.07,158066.0,31.3496,31.5471,31.1432,31.4753,158066.0
2020-03-09 15:00:00,35.08,35.28,34.87,35.12,204275.0,31.4843,31.6638,31.2958,31.5202,204275.0
2020-03-09 15:30:00,35.12,35.12,34.71,34.71,562300.0,31.5202,31.5202,31.1522,31.1522,562300.0
2020-03-10 09:30:00,36.52,37.07,35.79,36.05,239441.0,32.7767,33.2703,32.1215,32.3548,239441.0
2020-03-10 10:00:00,36.05,36.43,36.01,36.2,157518.0,32.3548,32.6959,32.3189,32.4895,157518.0
2020-03-10 10:30:00,36.2,36.2,35.91,36.07,246368.0,32.4895,32.4895,32.2292,32.3728,246368.0
2020-03-10 11:00:00,36.08,36.21,34.93,34.93,240193.0,32.3818,32.4984,31.3496,31.3496,240193.0
2020-03-10 11:30:00,34.92,34.93,34.52,34.59,289337.0,31.3407,31.3496,30.9817,31.0445,289337.0
2020-03-10 12:00:00,34.59,35.34,34.58,35.03,155614.0,31.0445,31.7176,31.0355,31.4394,155614.0
2020-03-10 12:30:00,35.0,35.26,34.69,35.22,108433.0,31.4125,31.6458,31.1342,31.6099,108433.0
2020-03-10 13:00:00,35.2,35.73,35.12,35.69,128443.0,31.592,32.0676,31.5202,32.0317,128443.0
2020-03-10 13:30:00,35.7,35.98,35.3,35.39,139961.0,32.0407,32.292,31.6817,31.7625,139961.0
2020-03-10 14:00:00,35.37,36.06,35.28,36.02,111328.0,31.7445,32.3638,31.6638,32.3279,111328.0
2020-03-10 14:30:00,36.02,36.72,35.99,36.56,153231.0,32.3279,32.9562,32.301,32.8126,153231.0
2020-03-10 15:00:00,36.57,36.99,36.46,36.81,162974.0,32.8215,33.1985,32.7228,33.0369,162974.0
2020-03-10 15:30:00,36.81,37.33,36.65,37.13,472365.0,33.0369,33.5036,32.8933,33.3241,472365.0
2020-03-11 09:30:00,35.95,36.42,35.41,35.68,229515.0,32.2651,32.6869,31.7804,32.0228,229515.0
2020-03-11 10:00:00,35.69,36.1,35.55,35.83,168108.0,32.0317,32.3997,31.9061,32.1574,168108.0
2020-03-11 10:30:00,35.82,35.92,35.14,35.49,182721.0,32.1484,32.2382,31.5381,31.8522,182721.0
2020-03-11 11:00:00,35.52,35.64,35.23,35.45,151196.0,31.8792,31.9869,31.6189,31.8163,151196.0
2020-03-11 11:30:00,35.44,35.69,35.31,35.47,93013.0,31.8074,32.0317,31.6907,31.8343,93013.0
2020-03-11 12:00:00,35.47,36.14,35.42,35.96,112636.0,31.8343,32.4356,31.7894,32.2741,112636.0
2020-03-11 12:30:00,35.93,36.0,35.18,35.32,124671.0,32.2471,32.31,31.574,31.6997,124671.0
2020-03-11 13:00:00,35.33,35.52,35.17,35.48,121513.0,31.7086,31.8792,31.565,31.8433,121513.0
2020-03-11 13:30:00,35.54,35.6,35.26,35.37,102756.0,31.8971,31.951,31.6458,31.7445,102756.0
2020-03-11 14:00:00,35.41,35.43,34.87,35.04,118729.0,31.7804,31.7984,31.2958,31.4484,118729.0
2020-03-11 14:30:00,35.05,35.34,34.95,35.08,124303.0,31.4573,31.7176,31.3676,31.4843,124303.0
2020-03-11 15:00:00,35.08,35.2,34.58,34.77,238015.0,31.4843,31.592,31.0355,31.206,238015.0
2020-03-11 15:30:00,34.76,35.52,34.69,35.43,536311.0,31.1971,31.8792,31.1342,31.7984,536311.0
2020-03-12 09:30:00,32.56,32.85,31.64,32.1,211811.0,29.2226,29.4828,28.3969,28.8097,211811.0
2020-03-12 10:00:00,32.1,32.37,31.6,32.29,355444.0,28.8097,29.052,28.361,28.9802,355444.0
2020-03-12 10:30:00,32.31,33.31,32.25,33.18,275067.0,28.9982,29.8957,28.9443,29.779,275067.0
2020-03-12 11:00:00,33.16,33.18,32.37,32.4,211353.0,29.7611,29.779,29.052,29.079,211353.0
2020-03-12 11:30:00,32.42,32.55,32.1,32.24,201122.0,29.0969,29.2136,28.8097,28.9354,201122.0
2020-03-12 12:00:00,32.21,32.71,32.14,32.68,175489.0,28.9084,29.3572,28.8456,29.3303,175489.0
2020-03-12 12:30:00,32.69,33.69,32.1,33.51,255339.0,29.3392,30.2367,28.8097,30.0752,255339.0
2020-03-12 13:00:00,33.52,34.58,32.86,33.02,291196.0,30.0842,31.0355,29.4918,29.6354,291196.0
2020-03-12 13:30:00,33.0,33.16,32.0,32.78,239754.0,29.6175,29.7611,28.72,29.42,239754.0
2020-03-12 14:00:00,32.76,32.97,32.34,32.35,138561.0,29.4021,29.5905,29.0251,29.0341,138561.0
2020-03-12 14:30:00,32.33,32.45,32.01,32.2,146862.0,29.0161,29.1238,28.7289,28.8995,146862.0
2020-03-12 15:00:00,32.19,32.47,32.05,32.07,259089.0,28.8905,29.1418,28.7648,28.7828,259089.0
2020-03-12 15:30:00,32.06,32.52,31.75,31.77,791415.0,28.7738,29.1867,28.4956,28.5135,791415.0
2020-03-13 09:30:00,34.0,34.36,32.94,33.02,232821.0,30.515,30.8381,29.5636,29.6354,232821.0
2020-03-13 10:00:00,33.0,33.58,32.81,33.32,132566.0,29.6175,30.138,29.4469,29.9047,132566.0
2020-03-13 10:30:00,33.32,33.79,33.1,33.11,179818.0,29.9047,30.3265,29.7072,29.7162,179818.0
2020-03-13 11:00:00,33.1,33.7,32.92,32.93,265858.0,29.7072,30.2457,29.5457,29.5546,265858.0
2020-03-13 11:30:00,32.93,33.02,32.62,32.83,183272.0,29.5546,29.6354,29.2764,29.4649,183272.0
2020-03-13 12:00:00,32.86,33.0,32.58,32.96,137766.0,29.4918,29.6175,29.2405,29.5816,137766.0
2020-03-13 12:30:00,32.95,33.88,32.95,33.69,209630.0,29.5726,30.4073,29.5726,30.2367,209630.0
2020-03-13 13:00:00,33.68,33.86,33.45,33.84,159752.0,30.2278,30.3893,30.0213,30.3714,159752.0
2020-03-13 13:30:00,33.83,34.26,33.83,34.2,233874.0,30.3624,30.7483,30.3624,30.6945,233874.0
2020-03-13 14:00:00,34.2,34.23,33.23,33.29,214617.0,30.6945,30.7214,29.8239,29.8777,214617.0
2020-03-13 14:30:00,33.29,33.51,33.12,33.29,203806.0,29.8777,30.0752,29.7252,29.8777,203806.0
2020-03-13 15:00:00,33.28,34.1,33.24,34.04,256109.0,29.8688,30.6047,29.8329,30.5509,256109.0
2020-03-13 15:30:00,34.03,35.84,33.93,35.84,760739.0,30.5419,32.1664,30.4521,32.1664,760739.0
2020-03-16 09:30:00,31.95,31.95,31.95,31.95,0.0,28.6751,28.6751,28.6751,28.6751,0.0
2020-03-16 10:00:00,31.75,32.9,31.22,32.85,277258.0,28.4956,29.5277,28.0199,29.4828,277258.0
2020-03-16 10:30:00,32.88,33.41,32.73,32.79,195385.0,29.5098,29.9854,29.3751,29.429,195385.0
2020-03-16 11:00:00,32.79,33.69,32.76,33.01,112613.0,29.429,30.2367,29.4021,29.6264,112613.0
2020-03-16 11:30:00,33.01,33.05,32.19,32.45,112105.0,29.6264,29.6623,28.8905,29.1238,112105.0
2020-03-16 12:00:00,32.53,32.67,31.93,32.01,114277.0,29.1956,29.3213,28.6571,28.7289,114277.0
2020-03-16 12:30:00,32.01,32.19,31.85,31.89,113466.0,28.7289,28.8905,28.5853,28.6212,113466.0
2020-03-16 13:00:00,31.84,32.18,31.8,31.98,91924.0,28.5764,28.8815,28.5405,28.702,91924.0
2020-03-16 13:30:00,31.96,32.04,31.65,31.66,106308.0,28.6841,28.7559,28.4058,28.4148,106308.0
2020-03-16 14:00:00,31.65,31.68,31.3,31.51,111347.0,28.4058,28.4328,28.0917,28.2802,111347.0
2020-03-16 14:30:00,31.51,31.88,31.05,31.26,168768.0,28.2802,28.6123,27.8673,28.0558,168768.0
2020-03-16 15:00:00,31.28,31.57,31.0,31.03,190831.0,28.0738,28.334,27.8225,27.8494,190831.0
2020-03-16 15:30:00,31.02,31.04,30.3,30.63,754655.0,27.8404,27.8584,27.1942,27.4904,754655.0
2020-03-17 09:30:00,31.33,31.87,30.0,30.02,355108.0,28.1186,28.6033,26.925,26.9429,355108.0
2020-03-17 10:00:00,30.03,30.98,29.75,30.84,205931.0,26.9519,27.8045,26.7006,27.6789,205931.0
2020-03-17 10:30:00,30.85,31.05,30.49,30.88,163632.0,27.6878,27.8673,27.3647,27.7148,163632.0
2020-03-17 11:00:00,30.9,31.49,30.8,31.39,161288.0,27.7327,28.2622,27.643,28.1725,161288.0
2020-03-17 11:30:00,31.38,31.92,31.35,31.86,128438.0,28.1635,28.6482,28.1366,28.5943,128438.0
2020-03-17 12:00:00,31.83,32.53,31.75,31.86,135719.0,28.5674,29.1956,28.4956,28.5943,135719.0
2020-03-17 12:30:00,31.85,32.03,31.11,31.16,106408.0,28.5853,28.7469,27.9212,27.9661,106408.0
2020-03-17 13:00:00,31.16,31.27,30.97,31.08,261408.0,27.9661,28.0648,27.7955,27.8943,261408.0
2020-03-17 13:30:00,31.08,31.34,30.83,31.2,134095.0,27.8943,28.1276,27.6699,28.002,134095.0
2020-03-17 14:00:00,31.21,32.05,31.19,31.93,123142.0,28.0109,28.7648,27.993,28.6571,123142.0
2020-03-17 14:30:00,31.98,32.06,31.21,31.46,151037.0,28.702,28.7738,28.0109,28.2353,151037.0
2020-03-17 15:00:00,31.45,31.47,30.75,30.76,264067.0,28.2263,28.2443,27.5981,27.6071,264067.0
2020-03-17 15:30:00,30.76,30.99,30.56,30.99,819747.0,27.6071,27.8135,27.4276,27.8135,819747.0
2020-03-18 09:30:00,29.19,29.72,28.42,28.97,335383.0,26.198,26.6737,25.5069,26.0005,335383.0
2020-03-18 10:00:00,28.94,29.61,28.55,28.64,231064.0,25.9736,26.5749,25.6236,25.7044,231064.0
2020-03-18 10:30:00,28.64,28.77,28.11,28.15,188505.0,25.7044,25.821,25.2287,25.2646,188505.0
2020-03-18 11:00:00,28.14,28.66,28.03,28.52,305792.0,25.2556,25.7223,25.1569,25.5967,305792.0
2020-03-18 11:30:00,28.52,28.93,28.45,28.58,161973.0,25.5967,25.9646,25.5338,25.6505,161973.0
2020-03-18 12:00:00,28.57,28.57,28.07,28.17,159273.0,25.6415,25.6415,25.1928,25.2825,159273.0
2020-03-18 12:30:00,28.2,28.2,27.8,27.85,144232.0,25.3095,25.3095,24.9505,24.9953,144232.0
2020-03-18 13:00:00,27.8,28.07,27.8,27.83,113129.0,24.9505,25.1928,24.9505,24.9774,113129.0
2020-03-18 13:30:00,27.82,28.27,27.52,27.79,188722.0,24.9684,25.3723,24.6992,24.9415,188722.0
2020-03-18 14:00:00,27.79,28.17,27.74,28.06,155421.0,24.9415,25.2825,24.8966,25.1838,155421.0
2020-03-18 14:30:00,28.03,28.76,27.98,28.72,181036.0,25.1569,25.8121,25.112,25.7762,181036.0
2020-03-18 15:00:00,28.73,28.78,28.06,28.11,252908.0,25.7851,25.83,25.1838,25.2287,252908.0
2020-03-18 15:30:00,28.11,29.48,28.0,29.33,449093.0,25.2287,26.4583,25.13,26.3236,449093.0
2020-03-19 09:30:00,29.44,31.61,29.12,31.54,251769.0,26.4224,28.3699,26.1352,28.3071,251769.0
2020-03-19 10:00:00,31.5,32.25,30.57,31.47,167199.0,28.2712,28.9443,27.4365,28.2443,167199.0
2020-03-19 10:30:00,31.41,31.95,31.02,31.02,126070.0,28.1904,28.6751,27.8404,27.8404,126070.0
2020-03-19 11:00:00,31.0,33.47,31.0,33.4,126332.0,27.8225,30.0393,27.8225,29.9765,126332.0
2020-03-19 11:30:00,33.45,33.87,33.2,33.26,134122.0,30.0213,30.3983,29.797,29.8508,134122.0
2020-03-19 12:00:00,33.3,33.31,31.75,32.04,176449.0,29.8867,29.8957,28.4956,28.7559,176449.0
2020-03-19 12:30:00,32.07,32.56,31.03,31.03,197001.0,28.7828,29.2226,27.8494,27.8494,197001.0
2020-03-19 13:00:00,31.07,31.88,31.04,31.76,138410.0,27.8853,28.6123,27.8584,28.5046,138410.0
2020-03-19 13:30:00,31.69,32.03,31.48,31.83,95897.0,28.4417,28.7469,28.2533,28.5674,95897.0
2020-03-19 14:00:00,31.85,31.93,31.21,31.24,118183.0,28.5853,28.6571,28.0109,28.0379,118183.0
2020-03-19 14:30:00,31.21,31.68,31.04,31.14,195899.0,28.0109,28.4328,27.8584,27.9481,195899.0
2020-03-19 15:00:00,31.13,31.17,30.4,30.61,251138.0,27.9391,27.975,27.284,27.4724,251138.0
2020-03-19 15:30:00,30.63,31.48,30.62,30.8,428821.0,27.4904,28.2533,27.4814,27.643,428821.0
2020-03-20 09:30:00,31.84,31.99,30.35,31.59,507534.0,28.5764,28.711,27.2391,28.352,507534.0
2020-03-20 10:00:00,31.59,32.14,31.38,31.95,181362.0,28.352,28.8456,28.1635,28.6751,181362.0
2020-03-20 10:30:00,31.99,32.18,31.56,32.12,189243.0,28.711,28.8815,28.3251,28.8277,189243.0
2020-03-20 11:00:00,32.08,32.21,30.57,31.25,146242.0,28.7918,28.9084,27.4365,28.0468,146242.0
2020-03-20 11:30:00,31.28,31.42,30.9,30.9,120039.0,28.0738,28.1994,27.7327,27.7327,120039.0
2020-03-20 12:00:00,30.9,30.93,30.04,30.25,172216.0,27.7327,27.7596,26.9609,27.1493,172216.0
2020-03-20 12:30:00,30.23,31.14,30.23,31.02,124337.0,27.1314,27.9481,27.1314,27.8404,124337.0
2020-03-20 13:00:00,31.0,31.36,30.6,31.12,73890.0,27.8225,28.1456,27.4635,27.9302,73890.0
2020-03-20 13:30:00,31.12,31.77,30.74,31.67,110352.0,27.9302,28.5135,27.5891,28.4238,110352.0
2020-03-20 14:00:00,31.66,31.74,30.66,30.9,110348.0,28.4148,28.4866,27.5173,27.7327,110348.0
2020-03-20 14:30:00,30.93,31.03,30.19,30.4,135264.0,27.7596,27.8494,27.0955,27.284,135264.0
2020-03-20 15:00:00,30.44,30.9,30.06,30.83,160245.0,27.3199,27.7327,26.9788,27.6699,160245.0
2020-03-20 15:30:00,30.83,31.09,30.53,30.66,654712.0,27.6699,27.9032,27.4006,27.5173,654712.0
2020-03-23 09:30:00,30.36,30.85,29.75,30.54,286355.0,27.2481,27.6878,26.7006,27.4096,286355.0
2020-03-23 10:00:00,30.55,31.15,29.91,31.13,139658.0,27.4186,27.9571,26.8442,27.9391,139658.0
2020-03-23 10:30:00,31.13,31.4,30.11,30.38,226721.0,27.9391,28.1815,27.0237,27.266,226721.0
2020-03-23 11:00:00,30.41,30.61,28.78,29.02,164337.0,27.2929,27.4724,25.83,26.0454,164337.0
2020-03-23 11:30:00,29.05,29.56,28.82,29.43,150133.0,26.0723,26.5301,25.8659,26.4134,150133.0
2020-03-23 12:00:00,29.42,29.61,28.87,29.44,141878.0,26.4044,26.5749,25.9108,26.4224,141878.0
2020-03-23 12:30:00,29.44,29.77,28.95,29.59,126446.0,26.4224,26.7185,25.9826,26.557,126446.0
2020-03-23 13:00:00,29.6,30.14,29.25,29.29,164202.0,26.566,27.0506,26.2518,26.2877,164202.0
2020-03-23 13:30:00,29.27,29.79,28.95,29.19,164457.0,26.2698,26.7365,25.9826,26.198,164457.0
2020-03-23 14:00:00,29.15,29.22,28.56,29.05,212926.0,26.1621,26.2249,25.6326,26.0723,212926.0
2020-03-23 14:30:00,29.09,29.54,28.9,29.14,150538.0,26.1082,26.5121,25.9377,26.1531,150538.0
2020-03-23 15:00:00,29.14,29.43,28.54,28.7,186616.0,26.1531,26.4134,25.6146,25.7582,186616.0
2020-03-23 15:30:00,28.7,28.92,28.39,28.44,482484.0,25.7582,25.9557,25.48,25.5249,482484.0
2020-03-24 09:30:00,30.4,31.87,30.18,31.12,296761.0,27.284,28.6033,27.0865,27.9302,296761.0
2020-03-24 10:00:00,31.13,32.05,31.13,32.0,210656.0,27.9391,28.7648,27.9391,28.72,210656.0
2020-03-24 10:30:00,32.05,32.65,31.59,31.67,178652.0,28.7648,29.3033,28.352,28.4238,178652.0
2020-03-24 11:00:00,31.66,32.28,31.6,32.12,119340.0,28.4148,28.9713,28.361,28.8277,119340.0
2020-03-24 11:30:00,32.2,32.39,31.78,32.01,175449.0,28.8995,29.07,28.5225,28.7289,175449.0
2020-03-24 12:00:00,32.11,32.18,31.78,31.97,149075.0,28.8187,28.8815,28.5225,28.693,149075.0
2020-03-24 12:30:00,31.94,31.94,31.55,31.64,217371.0,28.6661,28.6661,28.3161,28.3969,217371.0
2020-03-24 13:00:00,31.67,31.86,31.32,31.81,127404.0,28.4238,28.5943,28.1097,28.5494,127404.0
2020-03-24 13:30:00,31.85,31.95,30.89,31.1,187583.0,28.5853,28.6751,27.7237,27.9122,187583.0
2020-03-24 14:00:00,31.13,31.44,30.93,31.3,126093.0,27.9391,28.2174,27.7596,28.0917,126093.0
2020-03-24 14:30:00,31.26,31.63,31.05,31.39,136415.0,28.0558,28.3879,27.8673,28.1725,136415.0
2020-03-24 15:00:00,31.37,31.6,31.27,31.5,267847.0,28.1545,28.361,28.0648,28.2712,267847.0
2020-03-24 15:30:00,31.52,32.16,31.48,31.98,469396.0,28.2892,28.8636,28.2533,28.702,469396.0
2020-03-25 09:30:00,32.28,32.68,31.03,31.23,247942.0,28.9713,29.3303,27.8494,28.0289,247942.0
2020-03-25 10:00:00,31.24,31.41,30.39,30.6,154171.0,28.0379,28.1904,27.275,27.4635,154171.0
2020-03-25 10:30:00,30.68,31.96,30.67,31.83,111938.0,27.5353,28.6841,27.5263,28.5674,111938.0
2020-03-25 11:00:00,31.78,31.97,31.46,31.75,119296.0,28.5225,28.693,28.2353,28.4956,119296.0
2020-03-25 11:30:00,31.69,32.23,31.67,32.09,94033.0,28.4417,28.9264,28.4238,28.8007,94033.0
2020-03-25 12:00:00,32.1,32.5,32.08,32.39,78906.0,28.8097,29.1687,28.7918,29.07,78906.0
2020-03-25 12:30:00,32.36,33.57,32.26,33.1,152484.0,29.0431,30.129,28.9533,29.7072,152484.0
2020-03-25 13:00:00,33.02,33.39,32.97,33.15,112371.0,29.6354,29.9675,29.5905,29.7521,112371.0
2020-03-25 13:30:00,33.11,33.41,32.6,32.73,125210.0,29.7162,29.9854,29.2585,29.3751,125210.0
2020-03-25 14:00:00,32.73,32.82,32.0,32.69,191147.0,29.3751,29.4559,28.72,29.3392,191147.0
2020-03-25 14:30:00,32.66,32.71,31.99,32.23,172762.0,29.3123,29.3572,28.711,28.9264,172762.0
2020-03-25 15:00:00,32.21,32.5,32.06,32.09,141731.0,28.9084,29.1687,28.7738,28.8007,141731.0
2020-03-25 15:30:00,32.08,32.28,31.01,31.21,675611.0,28.7918,28.9713,27.8314,28.0109,675611.0
2020-03-26 09:30:00,31.46,31.86,30.76,31.73,175172.0,28.2353,28.5943,27.6071,28.4776,175172.0
2020-03-26 10:00:00,31.73,32.25,31.52,32.12,179743.0,28.4776,28.9443,28.2892,28.8277,179743.0
2020-03-26 10:30:00,32.09,32.63,32.04,32.36,93895.0,28.8007,29.2854,28.7559,29.0431,93895.0
2020-03-26 11:00:00,32.4,32.92,32.2,32.92,126109.0,29.079,29.5457,28.8995,29.5457,126109.0
2020-03-26 11:30:00,32.89,33.23,32.57,32.74,460447.0,29.5187,29.8239,29.2315,29.3841,460447.0
2020-03-26 12:00:00,32.78,32.92,32.21,32.45,168960.0,29.42,29.5457,28.9084,29.1238,168960.0
2020-03-26 12:30:00,32.47,32.56,32.21,32.41,106051.0,29.1418,29.2226,28.9084,29.0879,106051.0
2020-03-26 13:00:00,32.43,32.53,31.48,31.72,183442.0,29.1059,29.1956,28.2533,28.4687,183442.0
2020-03-26 13:30:00,31.7,31.88,31.58,31.78,178629.0,28.4507,28.6123,28.343,28.5225,178629.0
2020-03-26 14:00:00,31.79,32.17,31.47,32.07,399194.0,28.5315,28.8725,28.2443,28.7828,399194.0
2020-03-26 14:30:00,32.07,33.04,32.06,32.93,164323.0,28.7828,29.6534,28.7738,29.5546,164323.0
2020-03-26 15:00:00,32.94,33.1,32.81,33.06,264352.0,29.5636,29.7072,29.4469,29.6713,264352.0
2020-03-26 15:30:00,33.09,33.78,32.7,33.51,580103.0,29.6982,30.3175,29.3482,30.0752,580103.0
2020-03-27 09:30:00,32.73,32.87,32.07,32.5,341664.0,29.3751,29.5008,28.7828,29.1687,341664.0
2020-03-27 10:00:00,32.5,32.68,32.16,32.64,182548.0,29.1687,29.3303,28.8636,29.2944,182548.0
2020-03-27 10:30:00,32.57,32.62,32.35,32.45,134957.0,29.2315,29.2764,29.0341,29.1238,134957.0
2020-03-27 11:00:00,32.5,32.85,32.46,32.75,141469.0,29.1687,29.4828,29.1328,29.3931,141469.0
2020-03-27 11:30:00,32.77,32.85,32.41,32.51,103265.0,29.411,29.4828,29.0879,29.1777,103265.0
2020-03-27 12:00:00,32.5,32.82,32.41,32.68,111890.0,29.1687,29.4559,29.0879,29.3303,111890.0
2020-03-27 12:30:00,32.66,32.85,32.54,32.7,114594.0,29.3123,29.4828,29.2046,29.3482,114594.0
2020-03-27 13:00:00,32.69,33.06,32.64,32.86,159873.0,29.3392,29.6713,29.2944,29.4918,159873.0
2020-03-27 13:30:00,32.89,33.38,32.85,33.23,115642.0,29.5187,29.9585,29.4828,29.8239,115642.0
2020-03-27 14:00:00,33.23,33.39,33.05,33.2,135723.0,29.8239,29.9675,29.6623,29.797,135723.0
2020-03-27 14:30:00,33.2,33.42,32.97,33.42,151120.0,29.797,29.9944,29.5905,29.9944,151120.0
2020-03-27 15:00:00,33.4,33.94,33.33,33.76,214082.0,29.9765,30.4611,29.9136,30.2996,214082.0
2020-03-27 15:30:00,33.77,33.85,33.23,33.35,455851.0,30.3085,30.3803,29.8239,29.9316,455851.0
2020-03-30 09:30:00,32.8,33.24,32.16,32.85,255418.0,29.7773,30.1767,29.1962,29.8227,255418.0
2020-03-30 10:00:00,32.91,33.54,32.76,33.38,141559.0,29.8771,30.4491,29.741,30.3038,141559.0
2020-03-30 10:30:00,33.41,33.92,33.34,33.7,217974.0,30.3311,30.7941,30.2675,30.5943,217974.0
2020-03-30 11:00:00,33.71,34.37,33.63,34.29,176845.0,30.6034,31.2026,30.5308,31.13,176845.0
2020-03-30 11:30:00,34.29,34.42,33.94,34.21,253179.0,31.13,31.248,30.8122,31.0573,253179.0
2020-03-30 12:00:00,34.2,34.61,34.0,34.44,113734.0,31.0483,31.4205,30.8667,31.2661,113734.0
2020-03-30 12:30:00,34.39,34.55,34.13,34.47,146779.0,31.2207,31.366,30.9847,31.2934,146779.0
2020-03-30 13:00:00,34.48,34.67,34.18,34.65,161340.0,31.3024,31.4749,31.0301,31.4568,161340.0
2020-03-30 13:30:00,34.65,34.72,34.14,34.22,188396.0,31.4568,31.5203,30.9938,31.0664,188396.0
2020-03-30 14:00:00,34.21,34.63,34.15,34.53,179111.0,31.0573,31.4386,31.0029,31.3478,179111.0
2020-03-30 14:30:00,34.55,34.79,34.52,34.59,106915.0,31.366,31.5839,31.3388,31.4023,106915.0
2020-03-30 15:00:00,34.6,34.97,34.35,34.55,214183.0,31.4114,31.7473,31.1844,31.366,214183.0
2020-03-30 15:30:00,34.53,35.14,34.42,34.93,656913.0,31.3478,31.9016,31.248,31.711,656913.0
2020-03-31 09:30:00,34.95,35.59,34.61,34.97,205837.0,31.7291,32.3102,31.4205,31.7473,205837.0
2020-03-31 10:00:00,34.95,35.12,34.55,34.74,126329.0,31.7291,31.8835,31.366,31.5385,126329.0
2020-03-31 10:30:00,34.79,35.49,34.42,35.49,211532.0,31.5839,32.2194,31.248,32.2194,211532.0
2020-03-31 11:00:00,35.44,37.16,35.31,36.68,745642.0,32.174,33.7355,32.056,33.2997,745642.0
2020-03-31 11:30:00,36.66,37.09,36.44,36.62,218486.0,33.2815,33.6719,33.0818,33.2452,218486.0
2020-03-31 12:00:00,36.59,36.81,36.03,36.2,173492.0,33.218,33.4177,32.7096,32.8639,173492.0
2020-03-31 12:30:00,36.18,36.22,35.6,36.0,283236.0,32.8458,32.8821,32.3192,32.6824,283236.0
2020-03-31 13:00:00,35.97,36.11,35.37,35.48,161847.0,32.6551,32.7822,32.1104,32.2103,161847.0
2020-03-31 13:30:00,35.5,35.92,35.34,35.84,128116.0,32.2284,32.6097,32.0832,32.5371,128116.0
2020-03-31 14:00:00,35.86,35.93,35.6,35.73,108718.0,32.5553,32.6188,32.3192,32.4373,108718.0
2020-03-31 14:30:00,35.72,36.0,35.69,35.9,115723.0,32.4282,32.6824,32.4009,32.5916,115723.0
2020-03-31 15:00:00,35.9,36.0,35.33,35.53,202396.0,32.5916,32.6824,32.0741,32.2557,202396.0
2020-03-31 15:30:00,35.52,36.24,35.52,36.03,612153.0,32.2466,32.9003,32.2466,32.7096,612153.0
2020-04-01 09:30:00,34.17,35.34,34.05,35.34,321485.0,31.021,32.0832,30.9121,32.0832,321485.0
2020-04-01 10:00:00,35.23,35.89,34.91,35.64,166928.0,31.9833,32.5825,31.6928,32.3555,166928.0
2020-04-01 10:30:00,35.68,35.9,35.51,35.8,179186.0,32.3919,32.5916,32.2375,32.5008,179186.0
2020-04-01 11:00:00,35.78,36.14,35.61,35.64,220948.0,32.4826,32.8095,32.3283,32.3555,220948.0
2020-04-01 11:30:00,35.62,35.82,35.45,35.52,169483.0,32.3374,32.519,32.1831,32.2466,169483.0
2020-04-01 12:00:00,35.5,35.57,35.13,35.17,214587.0,32.2284,32.292,31.8925,31.9289,214587.0
2020-04-01 12:30:00,35.19,35.32,35.0,35.18,146765.0,31.947,32.065,31.7745,31.9379,146765.0
2020-04-01 13:00:00,35.16,35.37,35.03,35.26,167383.0,31.9198,32.1104,31.8018,32.0106,167383.0
2020-04-01 13:30:00,35.25,35.68,35.17,35.6,193311.0,32.0015,32.3919,31.9289,32.3192,193311.0
2020-04-01 14:00:00,35.62,35.9,35.54,35.74,126829.0,32.3374,32.5916,32.2648,32.4463,126829.0
2020-04-01 14:30:00,35.73,36.02,35.47,35.87,215496.0,32.4373,32.7005,32.2012,32.5643,215496.0
2020-04-01 15:00:00,35.87,36.1,35.79,35.86,230088.0,32.5643,32.7732,32.4917,32.5553,230088.0
2020-04-01 15:30:00,35.86,36.09,35.5,35.92,817933.0,32.5553,32.7641,32.2284,32.6097,817933.0
2020-04-02 09:30:00,35.96,36.26,35.21,35.81,163308.0,32.6461,32.9184,31.9652,32.5099,163308.0
2020-04-02 10:00:00,35.8,36.16,35.66,36.06,90210.0,32.5008,32.8276,32.3737,32.7368,90210.0
2020-04-02 10:30:00,36.02,37.05,35.95,37.04,156623.0,32.7005,33.6356,32.637,33.6265,156623.0
2020-04-02 11:00:00,37.05,37.07,35.98,36.27,132720.0,33.6356,33.6538,32.6642,32.9275,132720.0
2020-04-02 11:30:00,36.24,36.51,36.13,36.28,141401.0,32.9003,33.1454,32.8004,32.9366,141401.0
2020-04-02 12:00:00,36.3,36.45,36.04,36.12,118926.0,32.9547,33.0909,32.7187,32.7913,118926.0
2020-04-02 12:30:00,36.08,36.14,35.82,35.91,136951.0,32.755,32.8095,32.519,32.6007,136951.0
2020-04-02 13:00:00,35.89,35.99,35.49,35.51,349904.0,32.5825,32.6733,32.2194,32.2375,349904.0
2020-04-02 13:30:00,35.5,35.63,35.23,35.53,229669.0,32.2284,32.3465,31.9833,32.2557,229669.0
2020-04-02 14:00:00,35.52,35.54,35.07,35.33,246191.0,32.2466,32.2648,31.8381,32.0741,246191.0
2020-04-02 14:30:00,35.28,35.71,35.11,35.64,141201.0,32.0287,32.4191,31.8744,32.3555,141201.0
2020-04-02 15:00:00,35.64,35.75,35.43,35.63,136849.0,32.3555,32.4554,32.1649,32.3465,136849.0
2020-04-02 15:30:00,35.62,36.1,35.33,35.96,645803.0,32.3374,32.7732,32.0741,32.6461,645803.0
2020-04-03 09:30:00,35.63,36.41,35.51,35.91,102985.0,32.3465,33.0546,32.2375,32.6007,102985.0
2020-04-03 10:00:00,35.96,36.14,35.85,35.88,104507.0,32.6461,32.8095,32.5462,32.5734,104507.0
2020-04-03 10:30:00,35.9,36.03,35.65,35.82,161894.0,32.5916,32.7096,32.3646,32.519,161894.0
2020-04-03 11:00:00,35.82,35.95,35.63,35.83,128798.0,32.519,32.637,32.3465,32.528,128798.0
2020-04-03 11:30:00,35.83,36.07,35.64,35.73,161193.0,32.528,32.7459,32.3555,32.4373,161193.0
2020-04-03 12:00:00,35.72,35.89,35.58,35.78,129848.0,32.4282,32.5825,32.3011,32.4826,129848.0
2020-04-03 12:30:00,35.76,35.99,35.73,35.77,99645.0,32.4645,32.6733,32.4373,32.4736,99645.0
2020-04-03 13:00:00,35.75,35.87,35.49,35.57,217073.0,32.4554,32.5643,32.2194,32.292,217073.0
2020-04-03 13:30:00,35.55,35.73,35.42,35.69,105050.0,32.2738,32.4373,32.1558,32.4009,105050.0
2020-04-03 14:00:00,35.68,35.79,35.54,35.76,153016.0,32.3919,32.4917,32.2648,32.4645,153016.0
2020-04-03 14:30:00,35.73,35.98,35.47,35.95,143905.0,32.4373,32.6642,32.2012,32.637,143905.0
2020-04-03 15:00:00,35.95,36.01,35.63,35.79,180075.0,32.637,32.6914,32.3465,32.4917,180075.0
2020-04-03 15:30:00,35.76,35.89,35.52,35.68,535222.0,32.4645,32.5825,32.2466,32.3919,535222.0
2020-04-06 09:30:00,37.4,37.86,37.28,37.81,189159.0,33.9533,34.371,33.8444,34.3256,189159.0
2020-04-06 10:00:00,37.84,38.07,37.56,37.62,144331.0,34.3528,34.5616,34.0986,34.1531,144331.0
2020-04-06 10:30:00,37.62,37.76,37.29,37.46,210614.0,34.1531,34.2802,33.8535,34.0078,210614.0
2020-04-06 11:00:00,37.45,37.53,37.29,37.52,99060.0,33.9987,34.0714,33.8535,34.0623,99060.0
2020-04-06 11:30:00,37.52,37.7,37.45,37.61,105485.0,34.0623,34.2257,33.9987,34.144,105485.0
2020-04-06 12:00:00,37.61,37.9,37.57,37.85,109340.0,34.144,34.4073,34.1077,34.3619,109340.0
2020-04-06 12:30:00,37.83,37.85,37.39,37.55,132188.0,34.3437,34.3619,33.9443,34.0895,132188.0
2020-04-06 13:00:00,37.57,37.68,37.35,37.62,116795.0,34.1077,34.2075,33.908,34.1531,116795.0
2020-04-06 13:30:00,37.62,37.75,37.48,37.62,118852.0,34.1531,34.2711,34.026,34.1531,118852.0
2020-04-06 14:00:00,37.61,37.61,37.29,37.43,94871.0,34.144,34.144,33.8535,33.9806,94871.0
2020-04-06 14:30:00,37.41,37.63,37.32,37.57,102042.0,33.9624,34.1622,33.8807,34.1077,102042.0
2020-04-06 15:00:00,37.56,37.84,37.49,37.69,182864.0,34.0986,34.3528,34.0351,34.2166,182864.0
2020-04-06 15:30:00,37.68,37.75,37.37,37.52,655989.0,34.2075,34.2711,33.9261,34.0623,655989.0
2020-04-07 09:30:00,39.33,39.41,38.62,39.1,330426.0,35.7055,35.7781,35.0609,35.4967,330426.0
2020-04-07 10:00:00,39.1,39.17,38.18,38.33,324315.0,35.4967,35.5602,34.6615,34.7976,324315.0
2020-04-07 10:30:00,38.3,38.78,38.2,38.26,292990.0,34.7704,35.2062,34.6796,34.7341,292990.0
2020-04-07 11:00:00,38.25,38.99,38.23,38.81,260957.0,34.725,35.3968,34.7069,35.2334,260957.0
2020-04-07 11:30:00,38.8,39.15,38.78,38.92,224314.0,35.2243,35.5421,35.2062,35.3333,224314.0
2020-04-07 12:00:00,38.96,39.22,38.95,39.04,162457.0,35.3696,35.6056,35.3605,35.4422,162457.0
2020-04-07 12:30:00,39.04,39.12,38.82,38.98,129051.0,35.4422,35.5148,35.2425,35.3877,129051.0
2020-04-07 13:00:00,38.98,39.03,38.76,38.97,147337.0,35.3877,35.4331,35.188,35.3787,147337.0
2020-04-07 13:30:00,38.98,39.01,38.72,38.84,145370.0,35.3877,35.415,35.1517,35.2606,145370.0
2020-04-07 14:00:00,38.82,38.87,38.28,38.41,279972.0,35.2425,35.2879,34.7523,34.8703,279972.0
2020-04-07 14:30:00,38.38,38.47,37.59,37.82,272949.0,34.843,34.9247,34.1258,34.3346,272949.0
2020-04-07 15:00:00,37.83,38.31,37.53,37.58,214453.0,34.3437,34.7795,34.0714,34.1168,214453.0
2020-04-07 15:30:00,37.61,37.91,37.14,37.34,975973.0,34.144,34.4164,33.7173,33.8989,975973.0
2020-04-08 09:30:00,37.7,38.12,37.5,37.51,123844.0,34.2257,34.607,34.0441,34.0532,123844.0
2020-04-08 10:00:00,37.52,37.9,37.31,37.83,54990.0,34.0623,34.4073,33.8716,34.3437,54990.0
2020-04-08 10:30:00,37.88,38.54,37.83,38.49,120275.0,34.3891,34.9883,34.3437,34.9429,120275.0
2020-04-08 11:00:00,38.49,38.95,38.48,38.88,150392.0,34.9429,35.3605,34.9338,35.297,150392.0
2020-04-08 11:30:00,38.91,39.19,38.86,38.97,162033.0,35.3242,35.5784,35.2788,35.3787,162033.0
2020-04-08 12:00:00,38.98,39.22,38.92,39.09,94727.0,35.3877,35.6056,35.3333,35.4876,94727.0
2020-04-08 12:30:00,39.11,39.22,38.87,38.88,119407.0,35.5058,35.6056,35.2879,35.297,119407.0
2020-04-08 13:00:00,38.89,39.4,38.77,39.27,233003.0,35.306,35.769,35.1971,35.651,233003.0
2020-04-08 13:30:00,39.28,39.45,38.98,38.98,120771.0,35.6601,35.8144,35.3877,35.3877,120771.0
2020-04-08 14:00:00,39.0,39.43,38.95,39.23,149018.0,35.4059,35.7963,35.3605,35.6147,149018.0
2020-04-08 14:30:00,39.27,39.57,39.26,39.45,107613.0,35.651,35.9234,35.6419,35.8144,107613.0
2020-04-08 15:00:00,39.45,39.45,38.99,39.09,164192.0,35.8144,35.8144,35.3968,35.4876,164192.0
2020-04-08 15:30:00,39.11,39.28,38.89,39.06,421680.0,35.5058,35.6601,35.306,35.4604,421680.0
2020-04-09 09:30:00,39.88,40.89,39.8,40.78,234404.0,36.2048,37.1217,36.1322,37.0219,234404.0
2020-04-09 10:00:00,40.82,40.91,40.13,40.47,223734.0,37.0582,37.1399,36.4318,36.7404,223734.0
2020-04-09 10:30:00,40.48,40.72,40.27,40.37,201460.0,36.7495,36.9674,36.5589,36.6496,201460.0
2020-04-09 11:00:00,40.37,40.38,39.91,40.14,119289.0,36.6496,36.6587,36.232,36.4408,119289.0
2020-04-09 11:30:00,40.09,40.34,39.94,40.14,90804.0,36.3954,36.6224,36.2593,36.4408,90804.0
2020-04-09 12:00:00,40.12,40.32,40.07,40.14,95820.0,36.4227,36.6043,36.3773,36.4408,95820.0
2020-04-09 12:30:00,40.15,40.38,39.98,40.0,129374.0,36.4499,36.6587,36.2956,36.3137,129374.0
2020-04-09 13:00:00,40.0,40.14,39.91,40.07,101733.0,36.3137,36.4408,36.232,36.3773,101733.0
2020-04-09 13:30:00,40.07,40.21,39.96,40.17,111793.0,36.3773,36.5044,36.2774,36.4681,111793.0
2020-04-09 14:00:00,40.16,40.23,39.51,39.62,157380.0,36.459,36.5225,35.8689,35.9688,157380.0
2020-04-09 14:30:00,39.63,39.8,38.95,39.09,250424.0,35.9778,36.1322,35.3605,35.4876,250424.0
2020-04-09 15:00:00,39.11,39.31,38.81,39.3,241334.0,35.5058,35.6873,35.2334,35.6783,241334.0
2020-04-09 15:30:00,39.31,39.68,39.29,39.43,399123.0,35.6873,36.0232,35.6692,35.7963,399123.0
2020-04-13 09:30:00,39.58,39.74,39.08,39.28,238478.0,35.9324,36.0777,35.4785,35.6601,238478.0
2020-04-13 10:00:00,39.31,39.37,38.55,38.84,254439.0,35.6873,35.7418,34.9974,35.2606,254439.0
2020-04-13 10:30:00,38.85,39.02,38.45,38.47,135554.0,35.2697,35.4241,34.9066,34.9247,135554.0
2020-04-13 11:00:00,38.46,38.9,38.27,38.88,79303.0,34.9157,35.3151,34.7432,35.297,79303.0
2020-04-13 11:30:00,38.86,38.91,38.7,38.73,96624.0,35.2788,35.3242,35.1335,35.1608,96624.0
2020-04-13 12:00:00,38.7,39.13,38.68,38.84,63295.0,35.1335,35.5239,35.1154,35.2606,63295.0
2020-04-13 12:30:00,38.82,38.9,38.6,38.64,162568.0,35.2425,35.3151,35.0428,35.0791,162568.0
2020-04-13 13:00:00,38.64,39.04,38.51,38.88,132702.0,35.0791,35.4422,34.9611,35.297,132702.0
2020-04-13 13:30:00,38.84,39.11,38.74,38.92,105547.0,35.2606,35.5058,35.1699,35.3333,105547.0
2020-04-13 14:00:00,38.91,39.2,38.73,38.87,198644.0,35.3242,35.5875,35.1608,35.2879,198644.0
2020-04-13 14:30:00,38.9,39.11,38.77,38.81,127746.0,35.3151,35.5058,35.1971,35.2334,127746.0
2020-04-13 15:00:00,38.82,38.88,38.45,38.77,103896.0,35.2425,35.297,34.9066,35.1971,103896.0
2020-04-13 15:30:00,38.77,39.11,38.64,38.8,346109.0,35.1971,35.5058,35.0791,35.2243,346109.0
2020-04-14 09:30:00,39.54,39.94,39.2,39.67,221694.0,35.8961,36.2593,35.5875,36.0142,221694.0
2020-04-14 10:00:00,39.68,39.97,39.49,39.52,176329.0,36.0232,36.2865,35.8507,35.878,176329.0
2020-04-14 10:30:00,39.52,39.53,38.72,38.72,194734.0,35.878,35.8871,35.1517,35.1517,194734.0
2020-04-14 11:00:00,38.7,38.91,38.38,38.84,236421.0,35.1335,35.3242,34.843,35.2606,236421.0
2020-04-14 11:30:00,38.83,38.96,38.63,38.67,100757.0,35.2516,35.3696,35.07,35.1063,100757.0
2020-04-14 12:00:00,38.67,39.01,38.67,38.74,108810.0,35.1063,35.415,35.1063,35.1699,108810.0
2020-04-14 12:30:00,38.76,38.76,38.5,38.57,139954.0,35.188,35.188,34.952,35.0155,139954.0
2020-04-14 13:00:00,38.57,38.73,38.33,38.34,198203.0,35.0155,35.1608,34.7976,34.8067,198203.0
2020-04-14 13:30:00,38.33,38.63,38.19,38.42,162051.0,34.7976,35.07,34.6705,34.8794,162051.0
2020-04-14 14:00:00,38.39,38.48,38.21,38.23,178652.0,34.8521,34.9338,34.6887,34.7069,178652.0
2020-04-14 14:30:00,38.24,38.27,38.02,38.07,161633.0,34.7159,34.7432,34.5162,34.5616,161633.0
2020-04-14 15:00:00,38.06,38.08,37.84,38.05,158758.0,34.5525,34.5707,34.3528,34.5434,158758.0
2020-04-14 15:30:00,38.05,38.48,38.05,38.37,451072.0,34.5434,34.9338,34.5434,34.834,451072.0
2020-04-15 09:30:00,35.93,36.3,35.66,36.16,359017.0,32.6188,32.9547,32.3737,32.8276,359017.0
2020-04-15 10:00:00,36.16,36.3,35.7,35.86,188650.0,32.8276,32.9547,32.41,32.5553,188650.0
2020-04-15 10:30:00,35.86,36.04,35.7,35.7,120603.0,32.5553,32.7187,32.41,32.41,120603.0
2020-04-15 11:00:00,35.67,35.75,35.19,35.34,179397.0,32.3828,32.4554,31.947,32.0832,179397.0
2020-04-15 11:30:00,35.34,35.53,35.12,35.35,104409.0,32.0832,32.2557,31.8835,32.0923,104409.0
2020-04-15 12:00:00,35.36,35.52,35.31,35.47,135517.0,32.1013,32.2466,32.056,32.2012,135517.0
2020-04-15 12:30:00,35.45,35.63,35.35,35.42,92059.0,32.1831,32.3465,32.0923,32.1558,92059.0
2020-04-15 13:00:00,35.46,35.7,35.39,35.49,67125.0,32.1921,32.41,32.1286,32.2194,67125.0
2020-04-15 13:30:00,35.51,35.57,35.03,35.12,271380.0,32.2375,32.292,31.8018,31.8835,271380.0
2020-04-15 14:00:00,35.12,35.68,35.12,35.65,135834.0,31.8835,32.3919,31.8835,32.3646,135834.0
2020-04-15 14:30:00,35.66,35.89,35.5,35.6,136624.0,32.3737,32.5825,32.2284,32.3192,136624.0
2020-04-15 15:00:00,35.6,35.66,35.3,35.48,178459.0,32.3192,32.3737,32.0469,32.2103,178459.0
2020-04-15 15:30:00,35.46,35.65,35.3,35.53,512105.0,32.1921,32.3646,32.0469,32.2557,512105.0
2020-04-16 09:30:00,35.85,35.85,34.75,34.82,414577.0,32.5462,32.5462,31.5476,31.6111,414577.0
2020-04-16 10:00:00,34.83,35.06,34.72,34.98,142745.0,31.6202,31.829,31.5203,31.7564,142745.0
2020-04-16 10:30:00,34.98,35.23,34.95,35.19,95521.0,31.7564,31.9833,31.7291,31.947,95521.0
2020-04-16 11:00:00,35.21,35.59,35.03,35.03,103517.0,31.9652,32.3102,31.8018,31.8018,103517.0
2020-04-16 11:30:00,35.03,35.25,34.93,35.11,69055.0,31.8018,32.0015,31.711,31.8744,69055.0
2020-04-16 12:00:00,35.11,35.15,34.77,34.86,131434.0,31.8744,31.9107,31.5657,31.6474,131434.0
2020-04-16 12:30:00,34.84,35.11,34.78,35.11,117574.0,31.6293,31.8744,31.5748,31.8744,117574.0
2020-04-16 13:00:00,35.08,35.22,34.99,35.14,68532.0,31.8472,31.9743,31.7654,31.9016,68532.0
2020-04-16 13:30:00,35.13,35.24,35.01,35.08,49940.0,31.8925,31.9924,31.7836,31.8472,49940.0
2020-04-16 14:00:00,35.06,35.31,34.99,35.31,80034.0,31.829,32.056,31.7654,32.056,80034.0
2020-04-16 14:30:00,35.27,35.28,35.09,35.17,97654.0,32.0196,32.0287,31.8562,31.9289,97654.0
2020-04-16 15:00:00,35.16,35.4,35.14,35.39,123934.0,31.9198,32.1377,31.9016,32.1286,123934.0
2020-04-16 15:30:00,35.39,35.63,35.36,35.51,330444.0,32.1286,32.3465,32.1013,32.2375,330444.0
2020-04-17 09:30:00,36.92,37.63,36.72,37.54,323643.0,33.5176,34.1622,33.336,34.0804,323643.0
2020-04-17 10:00:00,37.51,37.54,36.96,37.08,93457.0,34.0532,34.0804,33.5539,33.6628,93457.0
2020-04-17 10:30:00,37.05,37.13,36.74,36.92,97561.0,33.6356,33.7082,33.3542,33.5176,97561.0
2020-04-17 11:00:00,36.9,37.07,36.87,36.96,120090.0,33.4994,33.6538,33.4722,33.5539,120090.0
2020-04-17 11:30:00,36.98,37.27,36.98,37.13,38246.0,33.5721,33.8353,33.5721,33.7082,38246.0
2020-04-17 12:00:00,37.12,37.36,37.12,37.19,67555.0,33.6992,33.917,33.6992,33.7627,67555.0
2020-04-17 12:30:00,37.22,37.28,37.14,37.19,77684.0,33.7899,33.8444,33.7173,33.7627,77684.0
2020-04-17 13:00:00,37.17,37.42,37.15,37.16,37336.0,33.7445,33.9715,33.7264,33.7355,37336.0
2020-04-17 13:30:00,37.2,37.26,37.04,37.11,61764.0,33.7718,33.8263,33.6265,33.6901,61764.0
2020-04-17 14:00:00,37.1,37.18,37.02,37.04,64371.0,33.681,33.7536,33.6084,33.6265,64371.0
2020-04-17 14:30:00,37.04,37.14,37.0,37.12,80057.0,33.6265,33.7173,33.5902,33.6992,80057.0
2020-04-17 15:00:00,37.16,37.16,37.04,37.14,63744.0,33.7355,33.7355,33.6265,33.7173,63744.0
2020-04-17 15:30:00,37.14,37.44,37.11,37.35,285917.0,33.7173,33.9897,33.6901,33.908,285917.0
2020-04-20 09:30:00,36.24,36.61,35.85,36.44,205804.0,32.9003,33.2362,32.5462,33.0818,205804.0
2020-04-20 10:00:00,36.44,36.73,36.33,36.67,88095.0,33.0818,33.3451,32.982,33.2906,88095.0
2020-04-20 10:30:00,36.67,37.17,36.67,37.09,77728.0,33.2906,33.7445,33.2906,33.6719,77728.0
2020-04-20 11:00:00,37.08,37.25,36.99,37.13,59700.0,33.6628,33.8172,33.5811,33.7082,59700.0
2020-04-20 11:30:00,37.12,37.29,37.0,37.02,80638.0,33.6992,33.8535,33.5902,33.6084,80638.0
2020-04-20 12:00:00,37.04,37.09,36.91,37.05,55019.0,33.6265,33.6719,33.5085,33.6356,55019.0
2020-04-20 12:30:00,37.05,37.22,36.97,36.97,74302.0,33.6356,33.7899,33.563,33.563,74302.0
2020-04-20 13:00:00,36.98,36.99,36.79,36.87,103128.0,33.5721,33.5811,33.3996,33.4722,103128.0
2020-04-20 13:30:00,36.88,36.95,36.76,36.93,44859.0,33.4813,33.5448,33.3723,33.5267,44859.0
2020-04-20 14:00:00,36.92,36.94,36.4,36.41,89951.0,33.5176,33.5357,33.0455,33.0546,89951.0
2020-04-20 14:30:00,36.41,36.62,36.32,36.34,79530.0,33.0546,33.2452,32.9729,32.991,79530.0
2020-04-20 15:00:00,36.33,36.5,36.29,36.5,115190.0,32.982,33.1363,32.9456,33.1363,115190.0
2020-04-20 15:30:00,36.49,36.66,36.42,36.54,305421.0,33.1272,33.2815,33.0637,33.1726,305421.0
2020-04-21 09:30:00,35.35,35.91,35.32,35.81,202217.0,32.0923,32.6007,32.065,32.5099,202217.0
2020-04-21 10:00:00,35.75,35.9,35.57,35.83,88252.0,32.4554,32.5916,32.292,32.528,88252.0
2020-04-21 10:30:00,35.83,36.11,35.8,36.09,97599.0,32.528,32.7822,32.5008,32.7641,97599.0
2020-04-21 11:00:00,36.08,36.08,35.65,35.73,78485.0,32.755,32.755,32.3646,32.4373,78485.0
2020-04-21 11:30:00,35.76,35.88,35.59,35.76,47552.0,32.4645,32.5734,32.3102,32.4645,47552.0
2020-04-21 12:00:00,35.78,35.89,35.68,35.72,47754.0,32.4826,32.5825,32.3919,32.4282,47754.0
2020-04-21 12:30:00,35.7,35.82,35.57,35.81,50819.0,32.41,32.519,32.292,32.5099,50819.0
2020-04-21 13:00:00,35.81,35.86,35.64,35.84,40093.0,32.5099,32.5553,32.3555,32.5371,40093.0
2020-04-21 13:30:00,35.82,35.93,35.72,35.9,85082.0,32.519,32.6188,32.4282,32.5916,85082.0
2020-04-21 14:00:00,35.87,36.17,35.83,36.04,82848.0,32.5643,32.8367,32.528,32.7187,82848.0
2020-04-21 14:30:00,36.04,36.11,35.95,36.04,68573.0,32.7187,32.7822,32.637,32.7187,68573.0
2020-04-21 15:00:00,36.05,36.37,36.02,36.23,127798.0,32.7278,33.0183,32.7005,32.8912,127798.0
2020-04-21 15:30:00,36.22,36.4,36.05,36.06,385306.0,32.8821,33.0455,32.7278,32.7368,385306.0
2020-04-22 09:30:00,37.05,37.12,36.13,36.32,142607.0,33.6356,33.6992,32.8004,32.9729,142607.0
2020-04-22 10:00:00,36.33,36.71,36.06,36.56,79943.0,32.982,33.3269,32.7368,33.1908,79943.0
2020-04-22 10:30:00,36.56,36.77,36.46,36.53,63054.0,33.1908,33.3814,33.1,33.1635,63054.0
2020-04-22 11:00:00,36.53,36.61,36.39,36.59,57049.0,33.1635,33.2362,33.0364,33.218,57049.0
2020-04-22 11:30:00,36.6,36.81,36.6,36.65,48750.0,33.2271,33.4177,33.2271,33.2725,48750.0
2020-04-22 12:00:00,36.69,36.72,36.56,36.64,52888.0,33.3088,33.336,33.1908,33.2634,52888.0
2020-04-22 12:30:00,36.65,36.67,36.37,36.41,60160.0,33.2725,33.2906,33.0183,33.0546,60160.0
2020-04-22 13:00:00,36.44,36.44,36.34,36.42,34845.0,33.0818,33.0818,32.991,33.0637,34845.0
2020-04-22 13:30:00,36.44,36.47,36.32,36.37,51783.0,33.0818,33.1091,32.9729,33.0183,51783.0
2020-04-22 14:00:00,36.35,36.43,36.24,36.36,71356.0,33.0001,33.0727,32.9003,33.0092,71356.0
2020-04-22 14:30:00,36.37,36.48,36.37,36.4,54646.0,33.0183,33.1181,33.0183,33.0455,54646.0
2020-04-22 15:00:00,36.42,36.57,36.34,36.51,90289.0,33.0637,33.1998,32.991,33.1454,90289.0
2020-04-22 15:30:00,36.51,36.66,36.35,36.4,240372.0,33.1454,33.2815,33.0001,33.0455,240372.0
2020-04-23 09:30:00,36.57,37.42,36.49,37.4,126361.0,33.1998,33.9715,33.1272,33.9533,126361.0
2020-04-23 10:00:00,37.42,37.93,37.3,37.83,102594.0,33.9715,34.4345,33.8626,34.3437,102594.0
2020-04-23 10:30:00,37.84,38.22,37.73,38.14,127284.0,34.3528,34.6978,34.2529,34.6252,127284.0
2020-04-23 11:00:00,38.14,38.36,37.99,38.11,156069.0,34.6252,34.8249,34.489,34.5979,156069.0
2020-04-23 11:30:00,38.09,38.12,37.67,37.82,96170.0,34.5798,34.607,34.1985,34.3346,96170.0
2020-04-23 12:00:00,37.82,38.09,37.78,38.03,51650.0,34.3346,34.5798,34.2983,34.5253,51650.0
2020-04-23 12:30:00,38.02,38.12,37.51,37.82,147086.0,34.5162,34.607,34.0532,34.3346,147086.0
2020-04-23 13:00:00,37.84,38.03,37.6,37.76,62963.0,34.3528,34.5253,34.1349,34.2802,62963.0
2020-04-23 13:30:00,37.77,37.9,37.68,37.83,94210.0,34.2893,34.4073,34.2075,34.3437,94210.0
2020-04-23 14:00:00,37.82,37.95,37.62,37.88,159191.0,34.3346,34.4527,34.1531,34.3891,159191.0
2020-04-23 14:30:00,37.88,38.08,37.83,38.01,63428.0,34.3891,34.5707,34.3437,34.5071,63428.0
2020-04-23 15:00:00,38.02,38.04,37.72,37.9,102514.0,34.5162,34.5344,34.2439,34.4073,102514.0
2020-04-23 15:30:00,37.89,37.93,37.6,37.73,436272.0,34.3982,34.4345,34.1349,34.2529,436272.0
2020-04-24 09:30:00,38.32,38.91,38.21,38.32,228972.0,34.7886,35.3242,34.6887,34.7886,228972.0
2020-04-24 10:00:00,38.33,38.39,37.87,37.97,117325.0,34.7976,34.8521,34.38,34.4708,117325.0
2020-04-24 10:30:00,37.94,38.2,37.9,38.01,75485.0,34.4436,34.6796,34.4073,34.5071,75485.0
2020-04-24 11:00:00,38.02,38.02,37.67,37.94,71873.0,34.5162,34.5162,34.1985,34.4436,71873.0
2020-04-24 11:30:00,37.95,38.0,37.75,37.83,70334.0,34.4527,34.4981,34.2711,34.3437,70334.0
2020-04-24 12:00:00,37.81,37.85,37.7,37.84,59962.0,34.3256,34.3619,34.2257,34.3528,59962.0
2020-04-24 12:30:00,37.83,37.93,37.8,37.86,51172.0,34.3437,34.4345,34.3165,34.371,51172.0
2020-04-24 13:00:00,37.84,37.91,37.73,37.91,70159.0,34.3528,34.4164,34.2529,34.4164,70159.0
2020-04-24 13:30:00,37.9,38.17,37.83,38.14,71630.0,34.4073,34.6524,34.3437,34.6252,71630.0
2020-04-24 14:00:00,38.14,38.22,38.06,38.13,76211.0,34.6252,34.6978,34.5525,34.6161,76211.0
2020-04-24 14:30:00,38.12,38.3,38.03,38.04,87222.0,34.607,34.7704,34.5253,34.5344,87222.0
2020-04-24 15:00:00,38.05,38.15,37.95,38.12,134319.0,34.5434,34.6342,34.4527,34.607,134319.0
2020-04-24 15:30:00,38.1,38.11,37.81,37.91,339883.0,34.5888,34.5979,34.3256,34.4164,339883.0
2020-04-27 09:30:00,38.07,38.88,38.01,38.77,183408.0,34.5616,35.297,34.5071,35.1971,183408.0
2020-04-27 10:00:00,38.78,38.98,38.59,38.97,115160.0,35.2062,35.3877,35.0337,35.3787,115160.0
2020-04-27 10:30:00,38.96,39.45,38.95,39.09,138087.0,35.3696,35.8144,35.3605,35.4876,138087.0
2020-04-27 11:00:00,39.09,39.56,39.01,39.5,157967.0,35.4876,35.9143,35.415,35.8598,157967.0
2020-04-27 11:30:00,39.5,39.62,39.44,39.48,114089.0,35.8598,35.9688,35.8054,35.8417,114089.0
2020-04-27 12:00:00,39.49,39.71,39.46,39.71,108540.0,35.8507,36.0505,35.8235,36.0505,108540.0
2020-04-27 12:30:00,39.71,39.96,39.65,39.93,235975.0,36.0505,36.2774,35.996,36.2502,235975.0
2020-04-27 13:00:00,39.92,39.95,39.75,39.94,113823.0,36.2411,36.2684,36.0868,36.2593,113823.0
2020-04-27 13:30:00,39.93,40.07,39.86,40.05,139305.0,36.2502,36.3773,36.1866,36.3591,139305.0
2020-04-27 14:00:00,40.07,40.49,40.03,40.44,173403.0,36.3773,36.7586,36.341,36.7132,173403.0
2020-04-27 14:30:00,40.44,41.21,40.37,41.04,341249.0,36.7132,37.4122,36.6496,37.2579,341249.0
2020-04-27 15:00:00,41.03,41.35,40.98,41.07,242883.0,37.2488,37.5393,37.2034,37.2851,242883.0
2020-04-27 15:30:00,41.08,41.08,40.53,40.56,534687.0,37.2942,37.2942,36.7949,36.8221,534687.0
2020-04-28 09:30:00,39.33,41.14,39.05,40.34,559281.0,35.7055,37.3487,35.4513,36.6224,559281.0
2020-04-28 10:00:00,40.3,40.36,39.72,39.91,331429.0,36.5861,36.6406,36.0595,36.232,331429.0
2020-04-28 10:30:00,39.95,40.1,39.42,39.62,383824.0,36.2684,36.4045,35.7872,35.9688,383824.0
2020-04-28 11:00:00,39.61,40.26,39.44,40.14,234316.0,35.9597,36.5498,35.8054,36.4408,234316.0
2020-04-28 11:30:00,40.13,40.5,39.98,40.45,131409.0,36.4318,36.7677,36.2956,36.7223,131409.0
2020-04-28 12:00:00,40.46,40.53,40.04,40.16,105730.0,36.7314,36.7949,36.3501,36.459,105730.0
2020-04-28 12:30:00,40.13,40.34,40.02,40.34,100137.0,36.4318,36.6224,36.3319,36.6224,100137.0
2020-04-28 13:00:00,40.32,40.79,40.32,40.59,166776.0,36.6043,37.0309,36.6043,36.8494,166776.0
2020-04-28 13:30:00,40.62,40.83,40.51,40.71,123329.0,36.8766,37.0673,36.7767,36.9583,123329.0
2020-04-28 14:00:00,40.7,41.2,40.69,40.98,172265.0,36.9492,37.4032,36.9402,37.2034,172265.0
2020-04-28 14:30:00,40.98,41.14,40.85,40.92,180324.0,37.2034,37.3487,37.0854,37.149,180324.0
2020-04-28 15:00:00,40.92,41.04,40.69,40.84,181131.0,37.149,37.2579,36.9402,37.0763,181131.0
2020-04-28 15:30:00,40.85,40.91,40.38,40.5,547326.0,37.0854,37.1399,36.6587,36.7677,547326.0
2020-04-29 09:30:00,41.5,42.49,41.5,42.43,362237.0,37.6755,38.5743,37.6755,38.5198,362237.0
2020-04-29 10:00:00,42.42,42.44,41.58,41.87,187328.0,38.5107,38.5289,37.7481,38.0114,187328.0
2020-04-29 10:30:00,41.87,42.57,41.87,42.44,268049.0,38.0114,38.6469,38.0114,38.5289,268049.0
2020-04-29 11:00:00,42.43,42.57,42.27,42.47,180158.0,38.5198,38.6469,38.3745,38.5561,180158.0
2020-04-29 11:30:00,42.48,42.56,42.29,42.47,120427.0,38.5652,38.6378,38.3927,38.5561,120427.0
2020-04-29 12:00:00,42.47,42.5,42.26,42.35,97624.0,38.5561,38.5834,38.3655,38.4472,97624.0
2020-04-29 12:30:00,42.31,42.46,42.31,42.41,90505.0,38.4109,38.547,38.4109,38.5016,90505.0
2020-04-29 13:00:00,42.41,42.73,42.36,42.57,158705.0,38.5016,38.7922,38.4563,38.6469,158705.0
2020-04-29 13:30:00,42.58,42.59,42.24,42.34,135319.0,38.656,38.6651,38.3473,38.4381,135319.0
2020-04-29 14:00:00,42.35,42.48,42.18,42.38,124544.0,38.4472,38.5652,38.2928,38.4744,124544.0
2020-04-29 14:30:00,42.4,42.58,42.32,42.46,143416.0,38.4926,38.656,38.4199,38.547,143416.0
2020-04-29 15:00:00,42.48,42.88,42.45,42.87,291759.0,38.5652,38.9283,38.538,38.9193,291759.0
2020-04-29 15:30:00,42.87,42.99,42.44,42.5,670735.0,38.9193,39.0282,38.5289,38.5834,670735.0
2020-04-30 09:30:00,41.62,42.15,41.13,42.03,268502.0,37.7844,38.2656,37.3396,38.1567,268502.0
2020-04-30 10:00:00,42.03,42.23,41.6,41.75,172536.0,38.1567,38.3382,37.7663,37.9025,172536.0
2020-04-30 10:30:00,41.75,41.77,41.47,41.58,113846.0,37.9025,37.9206,37.6483,37.7481,113846.0
2020-04-30 11:00:00,41.59,41.75,41.42,41.52,105545.0,37.7572,37.9025,37.6029,37.6937,105545.0
2020-04-30 11:30:00,41.51,41.63,41.41,41.51,121594.0,37.6846,37.7935,37.5938,37.6846,121594.0
2020-04-30 12:00:00,41.51,41.68,41.27,41.41,168285.0,37.6846,37.8389,37.4667,37.5938,168285.0
2020-04-30 12:30:00,41.39,41.57,41.3,41.45,79695.0,37.5756,37.7391,37.4939,37.6301,79695.0
2020-04-30 13:00:00,41.44,41.58,41.38,41.53,68577.0,37.621,37.7481,37.5666,37.7027,68577.0
2020-04-30 13:30:00,41.53,41.57,41.3,41.33,76573.0,37.7027,37.7391,37.4939,37.5212,76573.0
2020-04-30 14:00:00,41.32,41.46,41.3,41.42,121256.0,37.5121,37.6392,37.4939,37.6029,121256.0
2020-04-30 14:30:00,41.45,41.6,41.19,41.25,114801.0,37.6301,37.7663,37.3941,37.4485,114801.0
2020-04-30 15:00:00,41.24,41.27,41.02,41.08,122298.0,37.4395,37.4667,37.2397,37.2942,122298.0
2020-04-30 15:30:00,41.09,41.34,40.97,41.16,469882.0,37.3033,37.5303,37.1944,37.3668,469882.0
2020-05-01 09:30:00,40.15,41.02,40.06,40.53,265132.0,36.4499,37.2397,36.3682,36.7949,265132.0
2020-05-01 10:00:00,40.55,41.37,40.53,41.27,217351.0,36.8131,37.5575,36.7949,37.4667,217351.0
2020-05-01 10:30:00,41.3,41.61,41.24,41.41,294385.0,37.4939,37.7754,37.4395,37.5938,294385.0
2020-05-01 11:00:00,41.4,41.58,41.01,41.03,114833.0,37.5847,37.7481,37.2307,37.2488,114833.0
2020-05-01 11:30:00,41.03,41.09,40.53,40.66,62816.0,37.2488,37.3033,36.7949,36.9129,62816.0
2020-05-01 12:00:00,40.66,40.86,40.55,40.62,77163.0,36.9129,37.0945,36.8131,36.8766,77163.0
2020-05-01 12:30:00,40.61,40.67,40.42,40.57,81494.0,36.8675,36.922,36.695,36.8312,81494.0
2020-05-01 13:00:00,40.57,40.98,40.56,40.97,78161.0,36.8312,37.2034,36.8221,37.1944,78161.0
2020-05-01 13:30:00,40.97,41.03,40.67,40.69,88187.0,37.1944,37.2488,36.922,36.9402,88187.0
2020-05-01 14:00:00,40.7,40.74,40.48,40.64,93123.0,36.9492,36.9855,36.7495,36.8948,93123.0
2020-05-01 14:30:00,40.63,40.78,40.54,40.57,107801.0,36.8857,37.0219,36.804,36.8312,107801.0
2020-05-01 15:00:00,40.55,40.87,40.51,40.8,109975.0,36.8131,37.1036,36.7767,37.04,109975.0
2020-05-01 15:30:00,40.8,41.01,40.71,41.0,394131.0,37.04,37.2307,36.9583,37.2216,394131.0
2020-05-04 09:30:00,40.25,40.67,39.91,40.56,204181.0,36.5407,36.922,36.232,36.8221,204181.0
2020-05-04 10:00:00,40.57,41.22,40.49,40.99,120124.0,36.8312,37.4213,36.7586,37.2125,120124.0
2020-05-04 10:30:00,40.94,41.11,40.77,40.84,76579.0,37.1671,37.3214,37.0128,37.0763,76579.0
2020-05-04 11:00:00,40.82,40.86,40.61,40.76,92542.0,37.0582,37.0945,36.8675,37.0037,92542.0
2020-05-04 11:30:00,40.77,40.94,40.71,40.82,73681.0,37.0128,37.1671,36.9583,37.0582,73681.0
2020-05-04 12:00:00,40.84,41.01,40.8,41.0,59244.0,37.0763,37.2307,37.04,37.2216,59244.0
2020-05-04 12:30:00,41.04,41.05,40.76,40.87,76952.0,37.2579,37.267,37.0037,37.1036,76952.0
2020-05-04 13:00:00,40.87,40.91,40.67,40.67,55971.0,37.1036,37.1399,36.922,36.922,55971.0
2020-05-04 13:30:00,40.66,40.9,40.66,40.86,55949.0,36.9129,37.1308,36.9129,37.0945,55949.0
2020-05-04 14:00:00,40.85,40.93,40.77,40.83,68302.0,37.0854,37.158,37.0128,37.0673,68302.0
2020-05-04 14:30:00,40.85,40.91,40.63,40.82,92704.0,37.0854,37.1399,36.8857,37.0582,92704.0
2020-05-04 15:00:00,40.81,41.02,40.77,40.98,113849.0,37.0491,37.2397,37.0128,37.2034,113849.0
2020-05-04 15:30:00,40.99,41.1,40.88,41.04,282270.0,37.2125,37.3124,37.1126,37.2579,282270.0
2020-05-05 09:30:00,41.75,42.15,41.6,42.06,184224.0,37.9025,38.2656,37.7663,38.1839,184224.0
2020-05-05 10:00:00,42.07,42.13,41.39,41.44,130838.0,38.193,38.2475,37.5756,37.621,130838.0
2020-05-05 10:30:00,41.43,41.63,41.35,41.45,97719.0,37.612,37.7935,37.5393,37.6301,97719.0
2020-05-05 11:00:00,41.45,41.69,41.42,41.69,85158.0,37.6301,37.848,37.6029,37.848,85158.0
2020-05-05 11:30:00,41.7,41.86,41.66,41.67,44744.0,37.8571,38.0023,37.8208,37.8298,44744.0
2020-05-05 12:00:00,41.7,41.77,41.64,41.73,53177.0,37.8571,37.9206,37.8026,37.8843,53177.0
2020-05-05 12:30:00,41.74,41.81,41.55,41.59,89503.0,37.8934,37.9569,37.7209,37.7572,89503.0
2020-05-05 13:00:00,41.59,41.71,41.55,41.71,96842.0,37.7572,37.8662,37.7209,37.8662,96842.0
2020-05-05 13:30:00,41.71,41.77,41.64,41.64,72756.0,37.8662,37.9206,37.8026,37.8026,72756.0
2020-05-05 14:00:00,41.65,41.66,41.46,41.52,173669.0,37.8117,37.8208,37.6392,37.6937,173669.0
2020-05-05 14:30:00,41.52,41.54,41.36,41.39,151077.0,37.6937,37.7118,37.5484,37.5756,151077.0
2020-05-05 15:00:00,41.37,41.4,40.9,40.92,142512.0,37.5575,37.5847,37.1308,37.149,142512.0
2020-05-05 15:30:00,40.92,40.94,40.63,40.77,362580.0,37.149,37.1671,36.8857,37.0128,362580.0
2020-05-06 09:30:00,41.1,41.45,40.35,40.39,138096.0,37.3124,37.6301,36.6315,36.6678,138096.0
2020-05-06 10:00:00,40.44,40.79,40.21,40.72,92024.0,36.7132,37.0309,36.5044,36.9674,92024.0
2020-05-06 10:30:00,40.72,40.91,40.66,40.75,49215.0,36.9674,37.1399,36.9129,36.9946,49215.0
2020-05-06 11:00:00,40.74,40.81,40.28,40.45,77837.0,36.9855,37.0491,36.5679,36.7223,77837.0
2020-05-06 11:30:00,40.45,40.6,40.37,40.58,52019.0,36.7223,36.8584,36.6496,36.8403,52019.0
2020-05-06 12:00:00,40.58,40.88,40.52,40.79,60915.0,36.8403,37.1126,36.7858,37.0309,60915.0
2020-05-06 12:30:00,40.81,40.92,40.75,40.77,49094.0,37.0491,37.149,36.9946,37.0128,49094.0
2020-05-06 13:00:00,40.75,40.86,40.66,40.82,50684.0,36.9946,37.0945,36.9129,37.0582,50684.0
2020-05-06 13:30:00,40.81,40.91,40.8,40.89,40650.0,37.0491,37.1399,37.04,37.1217,40650.0
2020-05-06 14:00:00,40.89,40.89,40.73,40.76,53928.0,37.1217,37.1217,36.9765,37.0037,53928.0
2020-05-06 14:30:00,40.73,40.86,40.69,40.77,49614.0,36.9765,37.0945,36.9402,37.0128,49614.0
2020-05-06 15:00:00,40.8,40.84,40.73,40.76,83656.0,37.04,37.0763,36.9765,37.0037,83656.0
2020-05-06 15:30:00,40.75,40.75,40.45,40.5,259499.0,36.9946,36.9946,36.7223,36.7677,259499.0
2020-05-07 09:30:00,41.24,41.77,41.07,41.51,114817.0,37.4395,37.9206,37.2851,37.6846,114817.0
2020-05-07 10:00:00,41.52,41.53,41.0,41.03,83258.0,37.6937,37.7027,37.2216,37.2488,83258.0
2020-05-07 10:30:00,41.06,41.21,41.01,41.04,67756.0,37.2761,37.4122,37.2307,37.2579,67756.0
2020-05-07 11:00:00,41.03,41.27,41.03,41.24,64984.0,37.2488,37.4667,37.2488,37.4395,64984.0
2020-05-07 11:30:00,41.26,41.45,41.2,41.38,38405.0,37.4576,37.6301,37.4032,37.5666,38405.0
2020-05-07 12:00:00,41.39,41.43,41.24,41.28,37462.0,37.5756,37.612,37.4395,37.4758,37462.0
2020-05-07 12:30:00,41.28,41.31,41.0,41.03,67390.0,37.4758,37.503,37.2216,37.2488,67390.0
2020-05-07 13:00:00,41.03,41.1,40.9,40.92,56627.0,37.2488,37.3124,37.1308,37.149,56627.0
2020-05-07 13:30:00,40.92,41.14,40.91,41.1,94576.0,37.149,37.3487,37.1399,37.3124,94576.0
2020-05-07 14:00:00,41.1,41.26,41.09,41.18,63633.0,37.3124,37.4576,37.3033,37.385,63633.0
2020-05-07 14:30:00,41.19,41.23,40.91,40.94,89392.0,37.3941,37.4304,37.1399,37.1671,89392.0
2020-05-07 15:00:00,40.92,41.12,40.82,41.07,192358.0,37.149,37.3305,37.0582,37.2851,192358.0
2020-05-07 15:30:00,41.07,41.09,40.85,40.92,300669.0,37.2851,37.3033,37.0854,37.149,300669.0
2020-05-08 09:30:00,41.51,42.04,41.48,42.01,100115.0,37.6846,38.1657,37.6574,38.1385,100115.0
2020-05-08 10:00:00,42.02,42.14,41.8,41.8,104288.0,38.1476,38.2565,37.9479,37.9479,104288.0
2020-05-08 10:30:00,41.8,41.98,41.73,41.82,62186.0,37.9479,38.1113,37.8843,37.966,62186.0
2020-05-08 11:00:00,41.82,42.04,41.63,42.03,50541.0,37.966,38.1657,37.7935,38.1567,50541.0
2020-05-08 11:30:00,42.03,42.09,41.81,42.02,41279.0,38.1567,38.2111,37.9569,38.1476,41279.0
2020-05-08 12:00:00,42.0,42.02,41.73,41.8,33809.0,38.1294,38.1476,37.8843,37.9479,33809.0
2020-05-08 12:30:00,41.81,41.83,41.64,41.8,37940.0,37.9569,37.9751,37.8026,37.9479,37940.0
2020-05-08 13:00:00,41.8,41.93,41.77,41.91,31594.0,37.9479,38.0659,37.9206,38.0477,31594.0
2020-05-08 13:30:00,41.91,41.94,41.68,41.84,35672.0,38.0477,38.075,37.8389,37.9842,35672.0
2020-05-08 14:00:00,41.82,41.98,41.8,41.96,119332.0,37.966,38.1113,37.9479,38.0931,119332.0
2020-05-08 14:30:00,41.96,42.08,41.83,42.08,94996.0,38.0931,38.2021,37.9751,38.2021,94996.0
2020-05-08 15:00:00,42.1,42.11,41.96,42.03,58438.0,38.2202,38.2293,38.0931,38.1567,58438.0
2020-05-08 15:30:00,42.04,42.27,42.03,42.21,170217.0,38.1657,38.3745,38.1567,38.3201,170217.0
2020-05-11 09:30:00,41.27,41.64,40.56,40.81,184861.0,37.4667,37.8026,36.8221,37.0491,184861.0
2020-05-11 10:00:00,40.82,40.88,40.63,40.8,100186.0,37.0582,37.1126,36.8857,37.04,100186.0
2020-05-11 10:30:00,40.77,40.92,40.65,40.66,60618.0,37.0128,37.149,36.9038,36.9129,60618.0
2020-05-11 11:00:00,40.66,40.7,40.37,40.43,53450.0,36.9129,36.9492,36.6496,36.7041,53450.0
2020-05-11 11:30:00,40.44,40.77,40.43,40.65,72204.0,36.7132,37.0128,36.7041,36.9038,72204.0
2020-05-11 12:00:00,40.66,41.0,40.65,40.95,86183.0,36.9129,37.2216,36.9038,37.1762,86183.0
2020-05-11 12:30:00,40.95,41.01,40.83,40.95,40184.0,37.1762,37.2307,37.0673,37.1762,40184.0
2020-05-11 13:00:00,40.95,41.04,40.89,40.94,46410.0,37.1762,37.2579,37.1217,37.1671,46410.0
2020-05-11 13:30:00,40.95,40.98,40.77,40.79,42420.0,37.1762,37.2034,37.0128,37.0309,42420.0
2020-05-11 14:00:00,40.79,40.83,40.57,40.58,98176.0,37.0309,37.0673,36.8312,36.8403,98176.0
2020-05-11 14:30:00,40.58,40.78,40.57,40.73,161645.0,36.8403,37.0219,36.8312,36.9765,161645.0
2020-05-11 15:00:00,40.73,40.95,40.73,40.83,129387.0,36.9765,37.1762,36.9765,37.0673,129387.0
2020-05-11 15:30:00,40.82,40.86,40.6,40.64,296202.0,37.0582,37.0945,36.8584,36.8948,296202.0
2020-05-12 09:30:00,40.86,40.86,40.01,40.26,190375.0,37.0945,37.0945,36.3228,36.5498,190375.0
2020-05-12 10:00:00,40.26,40.7,40.22,40.33,116949.0,36.5498,36.9492,36.5135,36.6133,116949.0
2020-05-12 10:30:00,40.34,40.46,40.24,40.25,37489.0,36.6224,36.7314,36.5316,36.5407,37489.0
2020-05-12 11:00:00,40.22,40.33,40.16,40.27,37050.0,36.5135,36.6133,36.459,36.5589,37050.0
2020-05-12 11:30:00,40.28,40.33,40.08,40.19,58309.0,36.5679,36.6133,36.3864,36.4862,58309.0
2020-05-12 12:00:00,40.17,40.31,40.09,40.28,44121.0,36.4681,36.5952,36.3954,36.5679,44121.0
2020-05-12 12:30:00,40.28,40.55,40.27,40.39,146075.0,36.5679,36.8131,36.5589,36.6678,146075.0
2020-05-12 13:00:00,40.4,40.41,39.86,39.88,61718.0,36.6769,36.686,36.1866,36.2048,61718.0
2020-05-12 13:30:00,39.87,39.92,39.77,39.77,41660.0,36.1957,36.2411,36.1049,36.1049,41660.0
2020-05-12 14:00:00,39.79,39.8,39.52,39.58,61627.0,36.1231,36.1322,35.878,35.9324,61627.0
2020-05-12 14:30:00,39.56,39.67,39.43,39.52,76838.0,35.9143,36.0142,35.7963,35.878,76838.0
2020-05-12 15:00:00,39.51,39.54,39.33,39.34,100410.0,35.8689,35.8961,35.7055,35.7146,100410.0
2020-05-12 15:30:00,39.33,39.36,38.98,39.01,380089.0,35.7055,35.7327,35.3877,35.415,380089.0
2020-05-13 09:30:00,38.58,38.71,37.8,37.93,335183.0,35.0246,35.1426,34.3165,34.4345,335183.0
2020-05-13 10:00:00,37.94,38.51,37.94,38.49,276346.0,34.4436,34.9611,34.4436,34.9429,276346.0
2020-05-13 10:30:00,38.48,38.7,37.99,38.03,163896.0,34.9338,35.1335,34.489,34.5253,163896.0
2020-05-13 11:00:00,38.03,38.06,37.5,37.59,166308.0,34.5253,34.5525,34.0441,34.1258,166308.0
2020-05-13 11:30:00,37.52,37.68,37.04,37.14,111205.0,34.0623,34.2075,33.6265,33.7173,111205.0
2020-05-13 12:00:00,37.13,37.19,36.95,37.18,134641.0,33.7082,33.7627,33.5448,33.7536,134641.0
2020-05-13 12:30:00,37.18,37.48,37.18,37.34,93342.0,33.7536,34.026,33.7536,33.8989,93342.0
2020-05-13 13:00:00,37.36,37.62,37.28,37.53,65287.0,33.917,34.1531,33.8444,34.0714,65287.0
2020-05-13 13:30:00,37.53,37.55,37.38,37.41,73418.0,34.0714,34.0895,33.9352,33.9624,73418.0
2020-05-13 14:00:00,37.4,37.49,37.24,37.27,73757.0,33.9533,34.0351,33.8081,33.8353,73757.0
2020-05-13 14:30:00,37.27,37.3,37.12,37.23,92136.0,33.8353,33.8626,33.6992,33.799,92136.0
2020-05-13 15:00:00,37.22,37.36,37.07,37.1,115545.0,33.7899,33.917,33.6538,33.681,115545.0
2020-05-13 15:30:00,37.08,37.42,37.07,37.33,366908.0,33.6628,33.9715,33.6538,33.8898,366908.0
2020-05-14 09:30:00,36.37,36.37,35.75,35.98,289425.0,33.0183,33.0183,32.4554,32.6642,289425.0
2020-05-14 10:00:00,35.96,36.32,35.8,36.31,155830.0,32.6461,32.9729,32.5008,32.9638,155830.0
2020-05-14 10:30:00,36.34,37.43,36.3,37.11,230073.0,32.991,33.9806,32.9547,33.6901,230073.0
2020-05-14 11:00:00,37.12,37.3,36.69,36.78,156553.0,33.6992,33.8626,33.3088,33.3905,156553.0
2020-05-14 11:30:00,36.8,36.88,36.5,36.74,154579.0,33.4086,33.4813,33.1363,33.3542,154579.0
2020-05-14 12:00:00,36.74,37.13,36.73,36.93,121712.0,33.3542,33.7082,33.3451,33.5267,121712.0
2020-05-14 12:30:00,36.93,37.25,36.9,37.19,82437.0,33.5267,33.8172,33.4994,33.7627,82437.0
2020-05-14 13:00:00,37.2,37.43,37.05,37.43,78589.0,33.7718,33.9806,33.6356,33.9806,78589.0
2020-05-14 13:30:00,37.43,37.49,37.07,37.07,77702.0,33.9806,34.0351,33.6538,33.6538,77702.0
2020-05-14 14:00:00,37.06,37.16,36.95,37.08,82792.0,33.6447,33.7355,33.5448,33.6628,82792.0
2020-05-14 14:30:00,37.1,37.18,36.88,37.06,86627.0,33.681,33.7536,33.4813,33.6447,86627.0
2020-05-14 15:00:00,37.07,37.43,37.04,37.36,118537.0,33.6538,33.9806,33.6265,33.917,118537.0
2020-05-14 15:30:00,37.39,37.49,37.23,37.48,340113.0,33.9443,34.0351,33.799,34.026,340113.0
2020-05-15 09:30:00,37.17,37.57,36.8,37.36,172378.0,33.7445,34.1077,33.4086,33.917,172378.0
2020-05-15 10:00:00,37.37,37.82,37.19,37.66,210548.0,33.9261,34.3346,33.7627,34.1894,210548.0
2020-05-15 10:30:00,37.65,37.89,37.54,37.68,108601.0,34.1803,34.3982,34.0804,34.2075,108601.0
2020-05-15 11:00:00,37.67,37.67,37.37,37.45,85140.0,34.1985,34.1985,33.9261,33.9987,85140.0
2020-05-15 11:30:00,37.43,37.49,37.24,37.38,45754.0,33.9806,34.0351,33.8081,33.9352,45754.0
2020-05-15 12:00:00,37.36,37.62,37.33,37.52,67425.0,33.917,34.1531,33.8898,34.0623,67425.0
2020-05-15 12:30:00,37.54,37.6,37.38,37.47,127597.0,34.0804,34.1349,33.9352,34.0169,127597.0
2020-05-15 13:00:00,37.47,37.69,37.46,37.66,54641.0,34.0169,34.2166,34.0078,34.1894,54641.0
2020-05-15 13:30:00,37.65,37.76,37.59,37.72,47178.0,34.1803,34.2802,34.1258,34.2439,47178.0
2020-05-15 14:00:00,37.7,37.8,37.55,37.58,98419.0,34.2257,34.3165,34.0895,34.1168,98419.0
2020-05-15 14:30:00,37.58,37.64,37.42,37.44,107634.0,34.1168,34.1712,33.9715,33.9897,107634.0
2020-05-15 15:00:00,37.45,37.7,37.43,37.69,125543.0,33.9987,34.2257,33.9806,34.2166,125543.0
2020-05-15 15:30:00,37.7,38.15,37.62,38.05,591811.0,34.2257,34.6342,34.1531,34.5434,591811.0
2020-05-18 09:30:00,40.06,41.36,40.0,40.95,346574.0,36.3682,37.5484,36.3137,37.1762,346574.0
2020-05-18 10:00:00,40.95,40.99,40.55,40.55,86158.0,37.1762,37.2125,36.8131,36.8131,86158.0
2020-05-18 10:30:00,40.55,40.92,40.44,40.81,101406.0,36.8131,37.149,36.7132,37.0491,101406.0
2020-05-18 11:00:00,40.8,41.26,40.8,41.19,70227.0,37.04,37.4576,37.04,37.3941,70227.0
2020-05-18 11:30:00,41.18,41.21,40.9,40.97,80323.0,37.385,37.4122,37.1308,37.1944,80323.0
2020-05-18 12:00:00,40.95,41.02,40.79,40.86,61941.0,37.1762,37.2397,37.0309,37.0945,61941.0
2020-05-18 12:30:00,40.85,41.04,40.76,41.0,40758.0,37.0854,37.2579,37.0037,37.2216,40758.0
2020-05-18 13:00:00,41.01,41.1,40.98,41.01,33033.0,37.2307,37.3124,37.2034,37.2307,33033.0
2020-05-18 13:30:00,41.01,41.02,40.78,40.8,117980.0,37.2307,37.2397,37.0219,37.04,117980.0
2020-05-18 14:00:00,40.81,40.82,40.56,40.78,87429.0,37.0491,37.0582,36.8221,37.0219,87429.0
2020-05-18 14:30:00,40.77,40.97,40.75,40.95,50714.0,37.0128,37.1944,36.9946,37.1762,50714.0
2020-05-18 15:00:00,40.95,41.05,40.9,41.05,68363.0,37.1762,37.267,37.1308,37.267,68363.0
2020-05-18 15:30:00,41.05,41.29,40.83,40.85,288053.0,37.267,37.4849,37.0673,37.0854,288053.0
2020-05-19 09:30:00,40.73,40.83,40.23,40.53,75404.0,36.9765,37.0673,36.5225,36.7949,75404.0
2020-05-19 10:00:00,40.56,40.91,40.43,40.84,49013.0,36.8221,37.1399,36.7041,37.0763,49013.0
2020-05-19 10:30:00,40.82,40.97,40.67,40.9,37066.0,37.0582,37.1944,36.922,37.1308,37066.0
2020-05-19 11:00:00,40.87,41.07,40.83,41.01,34505.0,37.1036,37.2851,37.0673,37.2307,34505.0
2020-05-19 11:30:00,41.04,41.19,41.0,41.12,42070.0,37.2579,37.3941,37.2216,37.3305,42070.0
2020-05-19 12:00:00,41.14,41.25,41.07,41.07,31944.0,37.3487,37.4485,37.2851,37.2851,31944.0
2020-05-19 12:30:00,41.08,41.08,40.96,41.01,20727.0,37.2942,37.2942,37.1853,37.2307,20727.0
2020-05-19 13:00:00,41.01,41.06,40.98,40.98,28608.0,37.2307,37.2761,37.2034,37.2034,28608.0
2020-05-19 13:30:00,40.97,41.03,40.92,41.0,24664.0,37.1944,37.2488,37.149,37.2216,24664.0
2020-05-19 14:00:00,40.99,41.06,40.88,41.01,29362.0,37.2125,37.2761,37.1126,37.2307,29362.0
2020-05-19 14:30:00,41.01,41.02,40.47,40.54,60422.0,37.2307,37.2397,36.7404,36.804,60422.0
2020-05-19 15:00:00,40.54,40.91,40.51,40.8,77023.0,36.804,37.1399,36.7767,37.04,77023.0
2020-05-19 15:30:00,40.78,40.79,40.41,40.41,246796.0,37.0219,37.0309,36.686,36.686,246796.0
2020-05-20 09:30:00,40.77,41.33,40.77,41.31,96273.0,37.0128,37.5212,37.0128,37.503,96273.0
2020-05-20 10:00:00,41.33,41.44,41.27,41.41,58375.0,37.5212,37.621,37.4667,37.5938,58375.0
2020-05-20 10:30:00,41.47,41.67,41.4,41.53,65283.0,37.6483,37.8298,37.5847,37.7027,65283.0
2020-05-20 11:00:00,41.53,41.68,41.38,41.52,54059.0,37.7027,37.8389,37.5666,37.6937,54059.0
2020-05-20 11:30:00,41.52,41.57,41.37,41.4,40645.0,37.6937,37.7391,37.5575,37.5847,40645.0
2020-05-20 12:00:00,41.41,41.42,41.0,41.06,45930.0,37.5938,37.6029,37.2216,37.2761,45930.0
2020-05-20 12:30:00,41.08,41.23,40.99,41.19,46767.0,37.2942,37.4304,37.2125,37.3941,46767.0
2020-05-20 13:00:00,41.2,41.22,40.91,40.91,34268.0,37.4032,37.4213,37.1399,37.1399,34268.0
2020-05-20 13:30:00,40.93,41.03,40.82,40.94,42753.0,37.158,37.2488,37.0582,37.1671,42753.0
2020-05-20 14:00:00,40.95,41.07,40.86,40.91,60376.0,37.1762,37.2851,37.0945,37.1399,60376.0
2020-05-20 14:30:00,40.91,41.01,40.82,40.94,56096.0,37.1399,37.2307,37.0582,37.1671,56096.0
2020-05-20 15:00:00,40.94,40.95,40.62,40.88,75087.0,37.1671,37.1762,36.8766,37.1126,75087.0
2020-05-20 15:30:00,40.86,40.87,40.58,40.67,286022.0,37.0945,37.1036,36.8403,36.922,286022.0
2020-05-21 09:30:00,40.55,40.9,40.55,40.88,63708.0,36.8131,37.1308,36.8131,37.1126,63708.0
2020-05-21 10:00:00,40.9,41.08,40.88,40.89,58301.0,37.1308,37.2942,37.1126,37.1217,58301.0
2020-05-21 10:30:00,40.88,40.92,40.74,40.79,108322.0,37.1126,37.149,36.9855,37.0309,108322.0
2020-05-21 11:00:00,40.78,40.79,40.41,40.52,88151.0,37.0219,37.0309,36.686,36.7858,88151.0
2020-05-21 11:30:00,40.54,40.58,40.37,40.42,56039.0,36.804,36.8403,36.6496,36.695,56039.0
2020-05-21 12:00:00,40.42,40.56,40.35,40.4,58635.0,36.695,36.8221,36.6315,36.6769,58635.0
2020-05-21 12:30:00,40.37,40.39,40.22,40.25,53336.0,36.6496,36.6678,36.5135,36.5407,53336.0
2020-05-21 13:00:00,40.25,40.42,40.19,40.27,67796.0,36.5407,36.695,36.4862,36.5589,67796.0
2020-05-21 13:30:00,40.26,40.27,40.14,40.17,47164.0,36.5498,36.5589,36.4408,36.4681,47164.0
2020-05-21 14:00:00,40.16,40.36,40.16,40.29,40229.0,36.459,36.6406,36.459,36.577,40229.0
2020-05-21 14:30:00,40.3,40.34,40.04,40.05,54137.0,36.5861,36.6224,36.3501,36.3591,54137.0
2020-05-21 15:00:00,40.05,40.25,40.05,40.17,69485.0,36.3591,36.5407,36.3591,36.4681,69485.0
2020-05-21 15:30:00,40.18,40.2,39.93,40.0,317804.0,36.4772,36.4953,36.2502,36.3137,317804.0
2020-05-22 09:30:00,40.0,40.14,39.42,39.43,94839.0,36.3137,36.4408,35.7872,35.7963,94839.0
2020-05-22 10:00:00,39.41,39.47,39.18,39.36,63561.0,35.7781,35.8326,35.5693,35.7327,63561.0
2020-05-22 10:30:00,39.38,39.5,39.08,39.14,46166.0,35.7509,35.8598,35.4785,35.533,46166.0
2020-05-22 11:00:00,39.14,39.2,38.98,39.09,50388.0,35.533,35.5875,35.3877,35.4876,50388.0
2020-05-22 11:30:00,39.1,39.42,39.03,39.25,100933.0,35.4967,35.7872,35.4331,35.6329,100933.0
2020-05-22 12:00:00,39.26,39.35,39.22,39.34,24515.0,35.6419,35.7236,35.6056,35.7146,24515.0
2020-05-22 12:30:00,39.35,39.46,39.32,39.43,21241.0,35.7236,35.8235,35.6964,35.7963,21241.0
2020-05-22 13:00:00,39.43,39.48,39.3,39.39,30723.0,35.7963,35.8417,35.6783,35.76,30723.0
2020-05-22 13:30:00,39.38,39.39,39.24,39.36,20644.0,35.7509,35.76,35.6238,35.7327,20644.0
2020-05-22 14:00:00,39.36,39.51,39.36,39.5,41218.0,35.7327,35.8689,35.7327,35.8598,41218.0
2020-05-22 14:30:00,39.51,39.54,39.44,39.51,29512.0,35.8689,35.8961,35.8054,35.8689,29512.0
2020-05-22 15:00:00,39.49,39.55,39.39,39.5,53351.0,35.8507,35.9052,35.76,35.8598,53351.0
2020-05-22 15:30:00,39.5,39.56,39.41,39.49,206286.0,35.8598,35.9143,35.7781,35.8507,206286.0
2020-05-26 09:30:00,41.07,41.34,40.76,40.95,197280.0,37.2851,37.5303,37.0037,37.1762,197280.0
2020-05-26 10:00:00,40.94,41.09,40.64,41.09,136445.0,37.1671,37.3033,36.8948,37.3033,136445.0
2020-05-26 10:30:00,41.08,41.34,40.96,41.1,61149.0,37.2942,37.5303,37.1853,37.3124,61149.0
2020-05-26 11:00:00,41.13,41.45,41.08,41.23,84613.0,37.3396,37.6301,37.2942,37.4304,84613.0
2020-05-26 11:30:00,41.22,41.3,41.16,41.28,58293.0,37.4213,37.4939,37.3668,37.4758,58293.0
2020-05-26 12:00:00,41.26,41.37,41.18,41.27,50222.0,37.4576,37.5575,37.385,37.4667,50222.0
2020-05-26 12:30:00,41.3,41.49,41.27,41.48,49047.0,37.4939,37.6664,37.4667,37.6574,49047.0
2020-05-26 13:00:00,41.48,41.63,41.46,41.59,41420.0,37.6574,37.7935,37.6392,37.7572,41420.0
2020-05-26 13:30:00,41.6,41.7,41.57,41.65,60094.0,37.7663,37.8571,37.7391,37.8117,60094.0
2020-05-26 14:00:00,41.65,41.81,41.64,41.78,52859.0,37.8117,37.9569,37.8026,37.9297,52859.0
2020-05-26 14:30:00,41.77,41.96,41.73,41.95,91794.0,37.9206,38.0931,37.8843,38.084,91794.0
2020-05-26 15:00:00,41.94,41.98,41.81,41.94,128453.0,38.075,38.1113,37.9569,38.075,128453.0
2020-05-26 15:30:00,41.94,41.99,41.43,41.51,288365.0,38.075,38.1204,37.612,37.6846,288365.0
2020-05-27 09:30:00,42.46,42.8,42.26,42.37,146375.0,38.547,38.8557,38.3655,38.4653,146375.0
2020-05-27 10:00:00,42.38,43.03,42.29,42.9,104477.0,38.4744,39.0645,38.3927,38.9465,104477.0
2020-05-27 10:30:00,42.9,42.9,42.21,42.55,89494.0,38.9465,38.9465,38.3201,38.6287,89494.0
2020-05-27 11:00:00,42.55,42.96,42.53,42.95,120872.0,38.6287,39.001,38.6106,38.9919,120872.0
2020-05-27 11:30:00,42.95,43.05,42.68,42.85,108749.0,38.9919,39.0827,38.7468,38.9011,108749.0
2020-05-27 12:00:00,42.84,42.97,42.81,42.87,88390.0,38.892,39.01,38.8648,38.9193,88390.0
2020-05-27 12:30:00,42.88,42.99,42.82,42.86,57763.0,38.9283,39.0282,38.8739,38.9102,57763.0
2020-05-27 13:00:00,42.85,42.91,42.67,42.69,74122.0,38.9011,38.9556,38.7377,38.7558,74122.0
2020-05-27 13:30:00,42.7,42.8,42.62,42.77,72111.0,38.7649,38.8557,38.6923,38.8285,72111.0
2020-05-27 14:00:00,42.77,43.12,42.76,43.07,87633.0,38.8285,39.1462,38.8194,39.1008,87633.0
2020-05-27 14:30:00,43.06,43.1,42.8,42.8,86603.0,39.0917,39.1281,38.8557,38.8557,86603.0
2020-05-27 15:00:00,42.8,42.97,42.78,42.97,106495.0,38.8557,39.01,38.8375,39.01,106495.0
2020-05-27 15:30:00,42.96,43.17,42.88,43.1,351414.0,39.001,39.1916,38.9283,39.1281,351414.0
2020-05-28 09:30:00,43.54,43.89,42.5,42.74,225994.0,39.5275,39.8453,38.5834,38.8012,225994.0
2020-05-28 10:00:00,42.7,42.73,42.34,42.39,136424.0,38.7649,38.7922,38.4381,38.4835,136424.0
2020-05-28 10:30:00,42.39,42.67,42.28,42.62,93219.0,38.4835,38.7377,38.3836,38.6923,93219.0
2020-05-28 11:00:00,42.63,42.82,42.55,42.8,52230.0,38.7014,38.8739,38.6287,38.8557,52230.0
2020-05-28 11:30:00,42.81,42.86,42.62,42.65,60662.0,38.8648,38.9102,38.6923,38.7195,60662.0
2020-05-28 12:00:00,42.64,42.98,42.57,42.91,58081.0,38.7105,39.0191,38.6469,38.9556,58081.0
2020-05-28 12:30:00,42.91,42.94,42.77,42.84,35516.0,38.9556,38.9828,38.8285,38.892,35516.0
2020-05-28 13:00:00,42.84,42.84,42.68,42.77,62992.0,38.892,38.892,38.7468,38.8285,62992.0
2020-05-28 13:30:00,42.78,42.79,42.64,42.75,42675.0,38.8375,38.8466,38.7105,38.8103,42675.0
2020-05-28 14:00:00,42.75,42.95,42.75,42.83,42720.0,38.8103,38.9919,38.8103,38.8829,42720.0
2020-05-28 14:30:00,42.84,42.88,42.64,42.73,95789.0,38.892,38.9283,38.7105,38.7922,95789.0
2020-05-28 15:00:00,42.73,42.84,42.58,42.58,132327.0,38.7922,38.892,38.656,38.656,132327.0
2020-05-28 15:30:00,42.58,42.61,42.32,42.56,339470.0,38.656,38.6832,38.4199,38.6378,339470.0
2020-05-29 09:30:00,42.17,42.27,41.38,41.45,120379.0,38.2838,38.3745,37.5666,37.6301,120379.0
2020-05-29 10:00:00,41.49,41.95,41.38,41.64,77476.0,37.6664,38.084,37.5666,37.8026,77476.0
2020-05-29 10:30:00,41.65,41.71,41.33,41.45,68251.0,37.8117,37.8662,37.5212,37.6301,68251.0
2020-05-29 11:00:00,41.46,41.63,41.41,41.51,51752.0,37.6392,37.7935,37.5938,37.6846,51752.0
2020-05-29 11:30:00,41.49,41.68,41.47,41.61,43350.0,37.6664,37.8389,37.6483,37.7754,43350.0
2020-05-29 12:00:00,41.62,41.67,41.5,41.63,55532.0,37.7844,37.8298,37.6755,37.7935,55532.0
2020-05-29 12:30:00,41.62,41.85,41.43,41.77,97049.0,37.7844,37.9933,37.612,37.9206,97049.0
2020-05-29 13:00:00,41.76,41.83,41.65,41.73,63708.0,37.9115,37.9751,37.8117,37.8843,63708.0
2020-05-29 13:30:00,41.72,41.75,41.65,41.7,43444.0,37.8752,37.9025,37.8117,37.8571,43444.0
2020-05-29 14:00:00,41.7,42.03,41.62,42.0,74443.0,37.8571,38.1567,37.7844,38.1294,74443.0
2020-05-29 14:30:00,42.0,42.12,41.49,42.12,88808.0,38.1294,38.2384,37.6664,38.2384,88808.0
2020-05-29 15:00:00,42.15,42.3,42.07,42.21,110439.0,38.2656,38.4018,38.193,38.3201,110439.0
2020-05-29 15:30:00,42.2,42.39,42.0,42.25,431026.0,38.311,38.4835,38.1294,38.3564,431026.0
2020-06-01 09:30:00,42.27,42.48,41.96,42.25,157028.0,38.3745,38.5652,38.0931,38.3564,157028.0
2020-06-01 10:00:00,42.23,42.63,42.15,42.62,62082.0,38.3382,38.7014,38.2656,38.6923,62082.0
2020-06-01 10:30:00,42.64,42.66,42.32,42.35,71075.0,38.7105,38.7286,38.4199,38.4472,71075.0
2020-06-01 11:00:00,42.36,42.53,42.16,42.45,50615.0,38.4563,38.6106,38.2747,38.538,50615.0
2020-06-01 11:30:00,42.44,42.47,42.31,42.4,41635.0,38.5289,38.5561,38.4109,38.4926,41635.0
2020-06-01 12:00:00,42.39,42.49,42.33,42.44,33150.0,38.4835,38.5743,38.429,38.5289,33150.0
2020-06-01 12:30:00,42.45,42.59,42.4,42.48,32112.0,38.538,38.6651,38.4926,38.5652,32112.0
2020-06-01 13:00:00,42.49,42.59,42.44,42.58,53683.0,38.5743,38.6651,38.5289,38.656,53683.0
2020-06-01 13:30:00,42.57,42.73,42.56,42.67,58856.0,38.6469,38.7922,38.6378,38.7377,58856.0
2020-06-01 14:00:00,42.67,42.75,42.59,42.61,63542.0,38.7377,38.8103,38.6651,38.6832,63542.0
2020-06-01 14:30:00,42.58,42.81,42.55,42.77,58447.0,38.656,38.8648,38.6287,38.8285,58447.0
2020-06-01 15:00:00,42.77,42.84,42.71,42.71,56535.0,38.8285,38.892,38.774,38.774,56535.0
2020-06-01 15:30:00,42.72,42.8,42.4,42.47,230099.0,38.7831,38.8557,38.4926,38.5561,230099.0
2020-06-02 09:30:00,42.84,43.11,42.66,42.78,96934.0,38.892,39.1371,38.7286,38.8375,96934.0
2020-06-02 10:00:00,42.77,42.92,42.6,42.92,96531.0,38.8285,38.9646,38.6741,38.9646,96531.0
2020-06-02 10:30:00,42.94,42.95,42.7,42.82,72673.0,38.9828,38.9919,38.7649,38.8739,72673.0
2020-06-02 11:00:00,42.82,42.97,42.74,42.92,64546.0,38.8739,39.01,38.8012,38.9646,64546.0
2020-06-02 11:30:00,42.91,43.15,42.87,43.02,53420.0,38.9556,39.1735,38.9193,39.0554,53420.0
2020-06-02 12:00:00,43.0,43.2,42.97,43.18,33394.0,39.0373,39.2188,39.01,39.2007,33394.0
2020-06-02 12:30:00,43.19,43.3,43.11,43.16,65624.0,39.2098,39.3096,39.1371,39.1825,65624.0
2020-06-02 13:00:00,43.18,43.27,43.03,43.04,36916.0,39.2007,39.2824,39.0645,39.0736,36916.0
2020-06-02 13:30:00,43.04,43.25,43.02,43.24,72612.0,39.0736,39.2642,39.0554,39.2552,72612.0
2020-06-02 14:00:00,43.23,43.33,43.17,43.19,74781.0,39.2461,39.3369,39.1916,39.2098,74781.0
2020-06-02 14:30:00,43.19,43.29,43.1,43.24,76246.0,39.2098,39.3005,39.1281,39.2552,76246.0
2020-06-02 15:00:00,43.25,43.32,43.13,43.28,117301.0,39.2642,39.3278,39.1553,39.2915,117301.0
2020-06-02 15:30:00,43.29,43.33,43.12,43.23,292184.0,39.3005,39.3369,39.1462,39.2461,292184.0
2020-06-03 09:30:00,44.0,44.25,43.61,43.72,152536.0,39.9451,40.1721,39.5911,39.6909,152536.0
2020-06-03 10:00:00,43.71,44.24,43.69,44.22,63432.0,39.6818,40.163,39.6637,40.1448,63432.0
2020-06-03 10:30:00,44.23,44.3,44.09,44.29,52858.0,40.1539,40.2175,40.0268,40.2084,52858.0
2020-06-03 11:00:00,44.27,44.5,44.23,44.44,69578.0,40.1902,40.399,40.1539,40.3446,69578.0
2020-06-03 11:30:00,44.45,44.51,44.12,44.22,96276.0,40.3536,40.4081,40.0541,40.1448,96276.0
2020-06-03 12:00:00,44.24,44.37,44.15,44.24,53388.0,40.163,40.281,40.0813,40.163,53388.0
2020-06-03 12:30:00,44.25,44.27,44.03,44.07,45129.0,40.1721,40.1902,39.9724,40.0087,45129.0
2020-06-03 13:00:00,44.09,44.18,44.02,44.02,30223.0,40.0268,40.1085,39.9633,39.9633,30223.0
2020-06-03 13:30:00,44.0,44.07,43.94,43.98,56967.0,39.9451,40.0087,39.8906,39.927,56967.0
2020-06-03 14:00:00,43.99,44.14,43.99,44.06,59691.0,39.936,40.0722,39.936,39.9996,59691.0
2020-06-03 14:30:00,44.04,44.05,43.94,43.94,65395.0,39.9814,39.9905,39.8906,39.8906,65395.0
2020-06-03 15:00:00,43.93,44.06,43.92,44.04,71989.0,39.8816,39.9996,39.8725,39.9814,71989.0
2020-06-03 15:30:00,44.04,44.16,44.0,44.12,249972.0,39.9814,40.0904,39.9451,40.0541,249972.0
2020-06-04 09:30:00,43.99,44.12,43.4,43.45,121674.0,39.936,40.0541,39.4004,39.4458,121674.0
2020-06-04 10:00:00,43.47,43.96,43.46,43.94,180092.0,39.464,39.9088,39.4549,39.8906,180092.0
2020-06-04 10:30:00,43.95,44.32,43.95,44.26,86892.0,39.8997,40.2356,39.8997,40.1812,86892.0
2020-06-04 11:00:00,44.3,44.33,43.94,44.02,63952.0,40.2175,40.2447,39.8906,39.9633,63952.0
2020-06-04 11:30:00,44.01,44.05,43.9,43.9,48181.0,39.9542,39.9905,39.8543,39.8543,48181.0
2020-06-04 12:00:00,43.91,43.95,43.82,43.88,41047.0,39.8634,39.8997,39.7817,39.8362,41047.0
2020-06-04 12:30:00,43.88,43.89,43.57,43.8,33470.0,39.8362,39.8453,39.5547,39.7635,33470.0
2020-06-04 13:00:00,43.82,43.9,43.7,43.74,61373.0,39.7817,39.8543,39.6728,39.7091,61373.0
2020-06-04 13:30:00,43.75,44.01,43.75,43.97,34451.0,39.7182,39.9542,39.7182,39.9179,34451.0
2020-06-04 14:00:00,43.99,44.19,43.93,44.17,67735.0,39.936,40.1176,39.8816,40.0995,67735.0
2020-06-04 14:30:00,44.18,44.36,44.09,44.23,60266.0,40.1085,40.2719,40.0268,40.1539,60266.0
2020-06-04 15:00:00,44.24,44.25,43.94,44.16,95202.0,40.163,40.1721,39.8906,40.0904,95202.0
2020-06-04 15:30:00,44.17,44.65,44.16,44.64,252759.0,40.0995,40.5352,40.0904,40.5261,252759.0
2020-06-05 09:30:00,46.22,46.63,45.54,45.56,227741.0,41.9605,42.3327,41.3432,41.3614,227741.0
2020-06-05 10:00:00,45.56,46.05,45.46,45.67,142685.0,41.3614,41.8062,41.2706,41.4612,142685.0
2020-06-05 10:30:00,45.69,45.95,45.49,45.88,136390.0,41.4794,41.7154,41.2978,41.6519,136390.0
2020-06-05 11:00:00,45.89,46.47,45.87,46.46,106694.0,41.6609,42.1875,41.6428,42.1784,106694.0
2020-06-05 11:30:00,46.45,46.57,46.09,46.12,141455.0,42.1693,42.2783,41.8425,41.8697,141455.0
2020-06-05 12:00:00,46.16,46.3,45.84,45.9,56723.0,41.9061,42.0332,41.6155,41.67,56723.0
2020-06-05 12:30:00,45.9,45.99,45.71,45.73,52449.0,41.67,41.7517,41.4975,41.5157,52449.0
2020-06-05 13:00:00,45.72,45.74,45.59,45.65,85781.0,41.5066,41.5248,41.3886,41.4431,85781.0
2020-06-05 13:30:00,45.65,45.76,45.51,45.55,41946.0,41.4431,41.5429,41.316,41.3523,41946.0
2020-06-05 14:00:00,45.55,45.61,45.33,45.39,76608.0,41.3523,41.4067,41.1525,41.207,76608.0
2020-06-05 14:30:00,45.39,45.55,45.21,45.43,71489.0,41.207,41.3523,41.0436,41.2433,71489.0
2020-06-05 15:00:00,45.44,45.44,45.06,45.37,110454.0,41.2524,41.2524,40.9074,41.1889,110454.0
2020-06-05 15:30:00,45.35,45.56,45.27,45.46,237138.0,41.1707,41.3614,41.0981,41.2706,237138.0
2020-06-08 09:30:00,45.58,46.29,45.58,46.21,201230.0,41.3795,42.0241,41.3795,41.9515,201230.0
2020-06-08 10:00:00,46.22,46.3,45.82,45.86,121273.0,41.9605,42.0332,41.5974,41.6337,121273.0
2020-06-08 10:30:00,45.84,45.86,45.45,45.74,102931.0,41.6155,41.6337,41.2615,41.5248,102931.0
2020-06-08 11:00:00,45.75,45.76,45.43,45.5,102824.0,41.5338,41.5429,41.2433,41.3069,102824.0
2020-06-08 11:30:00,45.51,45.78,45.2,45.71,171830.0,41.316,41.5611,41.0345,41.4975,171830.0
2020-06-08 12:00:00,45.68,45.72,45.55,45.61,55782.0,41.4703,41.5066,41.3523,41.4067,55782.0
2020-06-08 12:30:00,45.6,45.64,45.42,45.51,60562.0,41.3977,41.434,41.2343,41.316,60562.0
2020-06-08 13:00:00,45.5,45.57,45.43,45.5,50663.0,41.3069,41.3704,41.2433,41.3069,50663.0
2020-06-08 13:30:00,45.51,45.58,45.41,45.43,43350.0,41.316,41.3795,41.2252,41.2433,43350.0
2020-06-08 14:00:00,45.42,45.71,45.38,45.65,99828.0,41.2343,41.4975,41.1979,41.4431,99828.0
2020-06-08 14:30:00,45.64,45.67,45.49,45.59,55034.0,41.434,41.4612,41.2978,41.3886,55034.0
2020-06-08 15:00:00,45.57,45.65,45.5,45.6,80440.0,41.3704,41.4431,41.3069,41.3977,80440.0
2020-06-08 15:30:00,45.6,45.76,45.47,45.5,462451.0,41.3977,41.5429,41.2796,41.3069,462451.0
2020-06-09 09:30:00,44.66,44.76,43.88,43.92,296958.0,40.5443,40.6351,39.8362,39.8725,296958.0
2020-06-09 10:00:00,43.93,44.27,43.89,44.15,128604.0,39.8816,40.1902,39.8453,40.0813,128604.0
2020-06-09 10:30:00,44.14,44.19,43.53,44.01,241796.0,40.0722,40.1176,39.5184,39.9542,241796.0
2020-06-09 11:00:00,43.98,44.26,43.93,44.09,66811.0,39.927,40.1812,39.8816,40.0268,66811.0
2020-06-09 11:30:00,44.08,44.08,43.71,43.78,62621.0,40.0177,40.0177,39.6818,39.7454,62621.0
2020-06-09 12:00:00,43.76,43.79,43.59,43.66,62278.0,39.7272,39.7545,39.5729,39.6365,62278.0
2020-06-09 12:30:00,43.66,43.7,43.51,43.62,65057.0,39.6365,39.6728,39.5003,39.6001,65057.0
2020-06-09 13:00:00,43.67,43.83,43.62,43.79,39197.0,39.6455,39.7908,39.6001,39.7545,39197.0
2020-06-09 13:30:00,43.78,43.95,43.78,43.86,38850.0,39.7454,39.8997,39.7454,39.818,38850.0
2020-06-09 14:00:00,43.85,43.88,43.73,43.81,51294.0,39.8089,39.8362,39.7,39.7726,51294.0
2020-06-09 14:30:00,43.82,44.01,43.79,43.97,85792.0,39.7817,39.9542,39.7545,39.9179,85792.0
2020-06-09 15:00:00,43.96,44.4,43.96,44.39,80758.0,39.9088,40.3083,39.9088,40.2992,80758.0
2020-06-09 15:30:00,44.38,44.38,44.16,44.26,210476.0,40.2901,40.2901,40.0904,40.1812,210476.0
2020-06-10 09:30:00,44.3,44.74,44.09,44.35,138104.0,40.2175,40.6169,40.0268,40.2629,138104.0
2020-06-10 10:00:00,44.38,44.39,43.84,44.05,115815.0,40.2901,40.2992,39.7999,39.9905,115815.0
2020-06-10 10:30:00,44.04,44.25,43.76,43.92,94271.0,39.9814,40.1721,39.7272,39.8725,94271.0
2020-06-10 11:00:00,43.94,44.19,43.91,44.12,52129.0,39.8906,40.1176,39.8634,40.0541,52129.0
2020-06-10 11:30:00,44.12,44.42,43.94,44.4,95235.0,40.0541,40.3264,39.8906,40.3083,95235.0
2020-06-10 12:00:00,44.41,44.58,44.37,44.44,73002.0,40.3173,40.4717,40.281,40.3446,73002.0
2020-06-10 12:30:00,44.44,44.46,44.31,44.37,33693.0,40.3446,40.3627,40.2265,40.281,33693.0
2020-06-10 13:00:00,44.35,44.48,44.29,44.36,56427.0,40.2629,40.3809,40.2084,40.2719,56427.0
2020-06-10 13:30:00,44.36,44.53,44.36,44.46,36772.0,40.2719,40.4263,40.2719,40.3627,36772.0
2020-06-10 14:00:00,44.5,45.0,44.37,44.97,95460.0,40.399,40.853,40.281,40.8257,95460.0
2020-06-10 14:30:00,44.96,44.96,44.21,44.31,90319.0,40.8166,40.8166,40.1358,40.2265,90319.0
2020-06-10 15:00:00,44.29,44.5,44.15,44.47,97009.0,40.2084,40.399,40.0813,40.3718,97009.0
2020-06-10 15:30:00,44.49,44.51,44.09,44.09,247815.0,40.39,40.4081,40.0268,40.0268,247815.0
2020-06-11 09:30:00,41.52,42.84,41.51,42.55,196629.0,37.6937,38.892,37.6846,38.6287,196629.0
2020-06-11 10:00:00,42.56,42.64,41.65,41.72,170407.0,38.6378,38.7105,37.8117,37.8752,170407.0
2020-06-11 10:30:00,41.69,41.74,41.37,41.39,130812.0,37.848,37.8934,37.5575,37.5756,130812.0
2020-06-11 11:00:00,41.38,41.38,41.06,41.07,128333.0,37.5666,37.5666,37.2761,37.2851,128333.0
2020-06-11 11:30:00,41.07,41.12,40.69,40.89,107091.0,37.2851,37.3305,36.9402,37.1217,107091.0
2020-06-11 12:00:00,40.88,40.88,40.34,40.42,72820.0,37.1126,37.1126,36.6224,36.695,72820.0
2020-06-11 12:30:00,40.41,40.78,40.3,40.41,92412.0,36.686,37.0219,36.5861,36.686,92412.0
2020-06-11 13:00:00,40.41,40.67,40.38,40.44,90264.0,36.686,36.922,36.6587,36.7132,90264.0
2020-06-11 13:30:00,40.41,40.44,40.11,40.22,77938.0,36.686,36.7132,36.4136,36.5135,77938.0
2020-06-11 14:00:00,40.21,40.24,40.01,40.1,87340.0,36.5044,36.5316,36.3228,36.4045,87340.0
2020-06-11 14:30:00,40.11,40.12,39.73,39.79,158995.0,36.4136,36.4227,36.0686,36.1231,158995.0
2020-06-11 15:00:00,39.75,39.81,39.52,39.55,151573.0,36.0868,36.1413,35.878,35.9052,151573.0
2020-06-11 15:30:00,39.55,39.89,39.53,39.66,337595.0,35.9052,36.2139,35.8871,36.0051,337595.0
2020-06-12 09:30:00,41.29,41.73,40.98,41.36,158806.0,37.4849,37.8843,37.2034,37.5484,158806.0
2020-06-12 10:00:00,41.36,41.59,41.12,41.14,69789.0,37.5484,37.7572,37.3305,37.3487,69789.0
2020-06-12 10:30:00,41.15,41.23,40.77,40.79,74582.0,37.3578,37.4304,37.0128,37.0309,74582.0
2020-06-12 11:00:00,40.79,40.93,40.31,40.67,88360.0,37.0309,37.158,36.5952,36.922,88360.0
2020-06-12 11:30:00,40.66,41.13,40.47,41.13,40404.0,36.9129,37.3396,36.7404,37.3396,40404.0
2020-06-12 12:00:00,41.16,41.24,40.85,41.04,63723.0,37.3668,37.4395,37.0854,37.2579,63723.0
2020-06-12 12:30:00,41.0,41.07,40.79,41.03,48125.0,37.2216,37.2851,37.0309,37.2488,48125.0
2020-06-12 13:00:00,41.03,41.04,40.68,40.71,61716.0,37.2488,37.2579,36.9311,36.9583,61716.0
2020-06-12 13:30:00,40.71,40.78,40.29,40.31,75221.0,36.9583,37.0219,36.577,36.5952,75221.0
2020-06-12 14:00:00,40.34,40.76,40.24,40.66,47607.0,36.6224,37.0037,36.5316,36.9129,47607.0
2020-06-12 14:30:00,40.68,40.92,40.55,40.8,71579.0,36.9311,37.149,36.8131,37.04,71579.0
2020-06-12 15:00:00,40.8,41.11,40.76,40.87,97597.0,37.04,37.3214,37.0037,37.1036,97597.0
2020-06-12 15:30:00,40.87,41.31,40.81,41.2,252225.0,37.1036,37.503,37.0491,37.4032,252225.0
2020-06-15 09:30:00,39.77,40.6,39.59,40.44,203961.0,36.1049,36.8584,35.9415,36.7132,203961.0
2020-06-15 10:00:00,40.43,40.69,40.32,40.52,73200.0,36.7041,36.9402,36.6043,36.7858,73200.0
2020-06-15 10:30:00,40.52,41.02,40.46,40.97,81280.0,36.7858,37.2397,36.7314,37.1944,81280.0
2020-06-15 11:00:00,40.96,41.34,40.92,41.21,62040.0,37.1853,37.5303,37.149,37.4122,62040.0
2020-06-15 11:30:00,41.22,41.28,40.97,41.15,60833.0,37.4213,37.4758,37.1944,37.3578,60833.0
2020-06-15 12:00:00,41.16,41.5,41.14,41.48,74425.0,37.3668,37.6755,37.3487,37.6574,74425.0
2020-06-15 12:30:00,41.49,41.69,41.39,41.69,48342.0,37.6664,37.848,37.5756,37.848,48342.0
2020-06-15 13:00:00,41.69,42.04,41.67,41.88,131251.0,37.848,38.1657,37.8298,38.0205,131251.0
2020-06-15 13:30:00,41.88,41.91,41.57,41.58,48768.0,38.0205,38.0477,37.7391,37.7481,48768.0
2020-06-15 14:00:00,41.6,42.53,41.59,42.4,88864.0,37.7663,38.6106,37.7572,38.4926,88864.0
2020-06-15 14:30:00,42.43,42.51,42.16,42.16,86428.0,38.5198,38.5924,38.2747,38.2747,86428.0
2020-06-15 15:00:00,42.16,42.41,41.96,41.97,84327.0,38.2747,38.5016,38.0931,38.1022,84327.0
2020-06-15 15:30:00,41.97,42.01,41.69,41.94,566008.0,38.1022,38.1385,37.848,38.075,566008.0
2020-06-16 09:30:00,45.1,45.22,43.67,44.3,355050.0,40.9437,41.0527,39.6455,40.2175,355050.0
2020-06-16 10:00:00,44.33,44.67,43.56,44.61,197786.0,40.2447,40.5534,39.5457,40.4989,197786.0
2020-06-16 10:30:00,44.61,44.62,43.47,43.53,193268.0,40.4989,40.508,39.464,39.5184,193268.0
2020-06-16 11:00:00,43.5,44.26,43.34,44.26,97623.0,39.4912,40.1812,39.3459,40.1812,97623.0
2020-06-16 11:30:00,44.25,44.46,44.01,44.06,87233.0,40.1721,40.3627,39.9542,39.9996,87233.0
2020-06-16 12:00:00,44.08,44.42,43.96,44.36,81495.0,40.0177,40.3264,39.9088,40.2719,81495.0
2020-06-16 12:30:00,44.36,44.72,44.36,44.65,255192.0,40.2719,40.5988,40.2719,40.5352,255192.0
2020-06-16 13:00:00,44.66,45.07,44.65,45.01,173742.0,40.5443,40.9165,40.5352,40.862,173742.0
2020-06-16 13:30:00,45.03,45.04,44.71,44.86,136654.0,40.8802,40.8893,40.5897,40.7259,136654.0
2020-06-16 14:00:00,44.87,45.26,44.86,45.16,153674.0,40.7349,41.089,40.7259,40.9982,153674.0
2020-06-16 14:30:00,45.18,45.32,45.0,45.05,147303.0,41.0164,41.1435,40.853,40.8984,147303.0
2020-06-16 15:00:00,45.05,45.06,44.48,44.69,245534.0,40.8984,40.9074,40.3809,40.5715,245534.0
2020-06-16 15:30:00,44.69,44.82,44.35,44.62,735053.0,40.5715,40.6895,40.2629,40.508,735053.0
2020-06-17 09:30:00,44.59,44.79,44.14,44.21,208366.0,40.4807,40.6623,40.0722,40.1358,208366.0
2020-06-17 10:00:00,44.17,44.37,43.92,43.95,104115.0,40.0995,40.281,39.8725,39.8997,104115.0
2020-06-17 10:30:00,43.95,44.15,43.82,44.05,98746.0,39.8997,40.0813,39.7817,39.9905,98746.0
2020-06-17 11:00:00,44.03,44.05,43.7,43.8,67680.0,39.9724,39.9905,39.6728,39.7635,67680.0
2020-06-17 11:30:00,43.8,44.08,43.77,44.05,88773.0,39.7635,40.0177,39.7363,39.9905,88773.0
2020-06-17 12:00:00,44.05,44.13,43.99,44.1,99903.0,39.9905,40.0631,39.936,40.0359,99903.0
2020-06-17 12:30:00,44.11,44.23,44.07,44.19,84154.0,40.045,40.1539,40.0087,40.1176,84154.0
2020-06-17 13:00:00,44.19,44.52,44.16,44.5,80447.0,40.1176,40.4172,40.0904,40.399,80447.0
2020-06-17 13:30:00,44.5,44.6,44.41,44.41,58446.0,40.399,40.4898,40.3173,40.3173,58446.0
2020-06-17 14:00:00,44.42,44.43,44.28,44.28,56593.0,40.3264,40.3355,40.1993,40.1993,56593.0
2020-06-17 14:30:00,44.3,44.44,44.25,44.27,75117.0,40.2175,40.3446,40.1721,40.1902,75117.0
2020-06-17 15:00:00,44.25,44.25,43.98,44.05,99044.0,40.1721,40.1721,39.927,39.9905,99044.0
2020-06-17 15:30:00,44.04,44.14,43.86,43.99,341342.0,39.9814,40.0722,39.818,39.936,341342.0
2020-06-18 09:30:00,43.5,44.43,43.4,44.0,270186.0,39.4912,40.3355,39.4004,39.9451,270186.0
2020-06-18 10:00:00,44.02,44.38,44.0,44.16,96479.0,39.9633,40.2901,39.9451,40.0904,96479.0
2020-06-18 10:30:00,44.19,44.36,44.01,44.21,91490.0,40.1176,40.2719,39.9542,40.1358,91490.0
2020-06-18 11:00:00,44.17,44.18,43.89,43.95,68421.0,40.0995,40.1085,39.8453,39.8997,68421.0
2020-06-18 11:30:00,43.94,44.11,43.8,43.9,85125.0,39.8906,40.045,39.7635,39.8543,85125.0
2020-06-18 12:00:00,43.9,43.96,43.73,43.8,108399.0,39.8543,39.9088,39.7,39.7635,108399.0
2020-06-18 12:30:00,43.81,43.81,43.58,43.65,74570.0,39.7726,39.7726,39.5638,39.6274,74570.0
2020-06-18 13:00:00,43.64,43.8,43.63,43.8,29354.0,39.6183,39.7635,39.6092,39.7635,29354.0
2020-06-18 13:30:00,43.76,43.85,43.68,43.69,57845.0,39.7272,39.8089,39.6546,39.6637,57845.0
2020-06-18 14:00:00,43.67,43.67,43.48,43.57,70003.0,39.6455,39.6455,39.473,39.5547,70003.0
2020-06-18 14:30:00,43.56,43.63,43.43,43.43,77471.0,39.5457,39.6092,39.4276,39.4276,77471.0
2020-06-18 15:00:00,43.44,43.56,43.34,43.55,100079.0,39.4367,39.5457,39.3459,39.5366,100079.0
2020-06-18 15:30:00,43.53,43.67,43.3,43.52,330119.0,39.5184,39.6455,39.3096,39.5094,330119.0
2020-06-19 09:30:00,44.24,44.37,43.2,43.26,374367.0,40.163,40.281,39.2188,39.2733,374367.0
2020-06-19 10:00:00,43.28,43.54,43.23,43.27,88631.0,39.2915,39.5275,39.2461,39.2824,88631.0
2020-06-19 10:30:00,43.25,43.36,43.0,43.2,131976.0,39.2642,39.3641,39.0373,39.2188,131976.0
2020-06-19 11:00:00,43.2,43.39,43.1,43.24,95676.0,39.2188,39.3913,39.1281,39.2552,95676.0
2020-06-19 11:30:00,43.22,43.32,43.14,43.27,42338.0,39.237,39.3278,39.1644,39.2824,42338.0
2020-06-19 12:00:00,43.28,43.28,42.57,42.77,74513.0,39.2915,39.2915,38.6469,38.8285,74513.0
2020-06-19 12:30:00,42.75,43.01,42.65,42.95,46463.0,38.8103,39.0464,38.7195,38.9919,46463.0
2020-06-19 13:00:00,42.97,42.99,42.56,42.62,36340.0,39.01,39.0282,38.6378,38.6923,36340.0
2020-06-19 13:30:00,42.62,42.67,42.46,42.49,76577.0,38.6923,38.7377,38.547,38.5743,76577.0
2020-06-19 14:00:00,42.5,42.6,42.36,42.51,76188.0,38.5834,38.6741,38.4563,38.5924,76188.0
2020-06-19 14:30:00,42.5,42.9,42.45,42.83,56518.0,38.5834,38.9465,38.538,38.8829,56518.0
2020-06-19 15:00:00,42.82,43.01,42.76,42.9,80381.0,38.8739,39.0464,38.8194,38.9465,80381.0
2020-06-19 15:30:00,42.91,43.0,42.65,42.67,250397.0,38.9556,39.0373,38.7195,38.7377,250397.0
2020-06-22 09:30:00,42.51,42.63,42.02,42.35,113625.0,38.5924,38.7014,38.1476,38.4472,113625.0
2020-06-22 10:00:00,42.35,42.74,42.21,42.61,55665.0,38.4472,38.8012,38.3201,38.6832,55665.0
2020-06-22 10:30:00,42.59,42.59,42.26,42.26,68846.0,38.6651,38.6651,38.3655,38.3655,68846.0
2020-06-22 11:00:00,42.25,42.37,42.15,42.2,60148.0,38.3564,38.4653,38.2656,38.311,60148.0
2020-06-22 11:30:00,42.2,42.26,42.12,42.17,45940.0,38.311,38.3655,38.2384,38.2838,45940.0
2020-06-22 12:00:00,42.19,42.48,42.19,42.43,65089.0,38.3019,38.5652,38.3019,38.5198,65089.0
2020-06-22 12:30:00,42.43,42.63,42.38,42.54,53291.0,38.5198,38.7014,38.4744,38.6197,53291.0
2020-06-22 13:00:00,42.56,42.69,42.5,42.58,38925.0,38.6378,38.7558,38.5834,38.656,38925.0
2020-06-22 13:30:00,42.59,42.61,42.44,42.53,30317.0,38.6651,38.6832,38.5289,38.6106,30317.0
2020-06-22 14:00:00,42.52,42.54,42.32,42.32,67454.0,38.6015,38.6197,38.4199,38.4199,67454.0
2020-06-22 14:30:00,42.32,42.54,42.26,42.51,43192.0,38.4199,38.6197,38.3655,38.5924,43192.0
2020-06-22 15:00:00,42.51,42.55,42.17,42.25,68964.0,38.5924,38.6287,38.2838,38.3564,68964.0
2020-06-22 15:30:00,42.25,42.36,42.19,42.3,265828.0,38.3564,38.4563,38.3019,38.4018,265828.0
2020-06-23 09:30:00,42.94,43.17,42.61,42.63,146111.0,38.9828,39.1916,38.6832,38.7014,146111.0
2020-06-23 10:00:00,42.61,42.72,42.44,42.59,64017.0,38.6832,38.7831,38.5289,38.6651,64017.0
2020-06-23 10:30:00,42.62,42.63,42.37,42.5,71338.0,38.6923,38.7014,38.4653,38.5834,71338.0
2020-06-23 11:00:00,42.5,42.9,42.45,42.89,87131.0,38.5834,38.9465,38.538,38.9374,87131.0
2020-06-23 11:30:00,42.88,42.94,42.69,42.82,61762.0,38.9283,38.9828,38.7558,38.8739,61762.0
2020-06-23 12:00:00,42.82,42.88,42.66,42.74,37082.0,38.8739,38.9283,38.7286,38.8012,37082.0
2020-06-23 12:30:00,42.73,42.78,42.63,42.65,22566.0,38.7922,38.8375,38.7014,38.7195,22566.0
2020-06-23 13:00:00,42.67,42.71,42.63,42.71,29795.0,38.7377,38.774,38.7014,38.774,29795.0
2020-06-23 13:30:00,42.69,42.78,42.61,42.69,33794.0,38.7558,38.8375,38.6832,38.7558,33794.0
2020-06-23 14:00:00,42.69,42.69,42.52,42.65,38186.0,38.7558,38.7558,38.6015,38.7195,38186.0
2020-06-23 14:30:00,42.65,42.65,42.5,42.52,48431.0,38.7195,38.7195,38.5834,38.6015,48431.0
2020-06-23 15:00:00,42.51,42.62,42.46,42.56,55671.0,38.5924,38.6923,38.547,38.6378,55671.0
2020-06-23 15:30:00,42.56,42.58,42.2,42.23,218866.0,38.6378,38.656,38.311,38.3382,218866.0
2020-06-24 09:30:00,41.92,41.99,41.21,41.21,153196.0,38.0568,38.1204,37.4122,37.4122,153196.0
2020-06-24 10:00:00,41.22,41.48,41.16,41.44,80576.0,37.4213,37.6574,37.3668,37.621,80576.0
2020-06-24 10:30:00,41.43,41.51,41.08,41.22,73469.0,37.612,37.6846,37.2942,37.4213,73469.0
2020-06-24 11:00:00,41.21,41.33,40.97,41.07,90764.0,37.4122,37.5212,37.1944,37.2851,90764.0
2020-06-24 11:30:00,41.04,41.1,40.59,40.86,130162.0,37.2579,37.3124,36.8494,37.0945,130162.0
2020-06-24 12:00:00,40.84,41.04,40.71,40.88,70614.0,37.0763,37.2579,36.9583,37.1126,70614.0
2020-06-24 12:30:00,40.89,41.09,40.79,41.08,44151.0,37.1217,37.3033,37.0309,37.2942,44151.0
2020-06-24 13:00:00,41.08,41.09,40.93,40.94,53205.0,37.2942,37.3033,37.158,37.1671,53205.0
2020-06-24 13:30:00,40.94,41.01,40.78,41.0,63886.0,37.1671,37.2307,37.0219,37.2216,63886.0
2020-06-24 14:00:00,41.01,41.04,40.83,40.96,70745.0,37.2307,37.2579,37.0673,37.1853,70745.0
2020-06-24 14:30:00,40.95,41.02,40.83,40.85,74275.0,37.1762,37.2397,37.0673,37.0854,74275.0
2020-06-24 15:00:00,40.9,41.09,40.84,40.87,126574.0,37.1308,37.3033,37.0763,37.1036,126574.0
2020-06-24 15:30:00,40.87,40.96,40.65,40.68,326781.0,37.1036,37.1853,36.9038,36.9311,326781.0
2020-06-25 09:30:00,40.25,40.53,39.9,40.42,210011.0,36.5407,36.7949,36.223,36.695,210011.0
2020-06-25 10:00:00,40.42,40.84,40.41,40.81,95002.0,36.695,37.0763,36.686,37.0491,95002.0
2020-06-25 10:30:00,40.78,40.81,40.32,40.41,78565.0,37.0219,37.0491,36.6043,36.686,78565.0
2020-06-25 11:00:00,40.4,40.43,40.18,40.28,94949.0,36.6769,36.7041,36.4772,36.5679,94949.0
2020-06-25 11:30:00,40.32,40.33,40.08,40.24,49425.0,36.6043,36.6133,36.3864,36.5316,49425.0
2020-06-25 12:00:00,40.25,40.43,40.25,40.35,61833.0,36.5407,36.7041,36.5407,36.6315,61833.0
2020-06-25 12:30:00,40.36,40.64,40.35,40.57,67958.0,36.6406,36.8948,36.6315,36.8312,67958.0
2020-06-25 13:00:00,40.57,40.74,40.51,40.7,36468.0,36.8312,36.9855,36.7767,36.9492,36468.0
2020-06-25 13:30:00,40.7,40.87,40.6,40.77,48683.0,36.9492,37.1036,36.8584,37.0128,48683.0
2020-06-25 14:00:00,40.76,40.79,40.65,40.77,44456.0,37.0037,37.0309,36.9038,37.0128,44456.0
2020-06-25 14:30:00,40.77,40.85,40.62,40.78,51114.0,37.0128,37.0854,36.8766,37.0219,51114.0
2020-06-25 15:00:00,40.77,41.37,40.76,41.34,106542.0,37.0128,37.5575,37.0037,37.5303,106542.0
2020-06-25 15:30:00,41.34,41.46,41.13,41.41,281523.0,37.5303,37.6392,37.3396,37.5938,281523.0
2020-06-26 09:30:00,40.96,41.11,40.72,40.78,74257.0,37.1853,37.3214,36.9674,37.0219,74257.0
2020-06-26 10:00:00,40.79,40.83,40.29,40.46,61452.0,37.0309,37.0673,36.577,36.7314,61452.0
2020-06-26 10:30:00,40.47,40.58,40.19,40.38,54750.0,36.7404,36.8403,36.4862,36.6587,54750.0
2020-06-26 11:00:00,40.41,40.49,40.18,40.21,59518.0,36.686,36.7586,36.4772,36.5044,59518.0
2020-06-26 11:30:00,40.22,40.3,40.12,40.25,56264.0,36.5135,36.5861,36.4227,36.5407,56264.0
2020-06-26 12:00:00,40.25,40.53,40.18,40.48,87828.0,36.5407,36.7949,36.4772,36.7495,87828.0
2020-06-26 12:30:00,40.49,40.67,40.44,40.63,80448.0,36.7586,36.922,36.7132,36.8857,80448.0
2020-06-26 13:00:00,40.62,40.71,40.43,40.43,94405.0,36.8766,36.9583,36.7041,36.7041,94405.0
2020-06-26 13:30:00,40.43,40.62,40.41,40.53,43693.0,36.7041,36.8766,36.686,36.7949,43693.0
2020-06-26 14:00:00,40.51,40.52,40.31,40.37,45341.0,36.7767,36.7858,36.5952,36.6496,45341.0
2020-06-26 14:30:00,40.37,40.43,40.19,40.27,79871.0,36.6496,36.7041,36.4862,36.5589,79871.0
2020-06-26 15:00:00,40.27,40.36,40.19,40.35,56632.0,36.5589,36.6406,36.4862,36.6315,56632.0
2020-06-26 15:30:00,40.32,40.69,40.21,40.6,354917.0,36.6043,36.9402,36.5044,36.8584,354917.0
2020-06-29 09:30:00,40.7,41.05,40.6,40.8,139078.0,37.3129,37.6337,37.2212,37.4045,139078.0
2020-06-29 10:00:00,40.75,41.2,40.75,41.14,47284.0,37.3587,37.7712,37.3587,37.7162,47284.0
2020-06-29 10:30:00,41.15,41.35,41.07,41.24,59186.0,37.7254,37.9088,37.6521,37.8079,59186.0
2020-06-29 11:00:00,41.24,41.28,41.05,41.27,55622.0,37.8079,37.8446,37.6337,37.8354,55622.0
2020-06-29 11:30:00,41.26,41.31,40.95,40.97,45603.0,37.8262,37.8721,37.542,37.5604,45603.0
2020-06-29 12:00:00,40.97,41.14,40.94,41.03,55275.0,37.5604,37.7162,37.5329,37.6154,55275.0
2020-06-29 12:30:00,41.04,41.15,40.94,41.03,61983.0,37.6246,37.7254,37.5329,37.6154,61983.0
2020-06-29 13:00:00,41.04,41.24,40.99,41.23,53246.0,37.6246,37.8079,37.5787,37.7987,53246.0
2020-06-29 13:30:00,41.23,41.28,41.04,41.08,42982.0,37.7987,37.8446,37.6246,37.6612,42982.0
2020-06-29 14:00:00,41.08,41.11,40.74,40.75,89809.0,37.6612,37.6887,37.3495,37.3587,89809.0
2020-06-29 14:30:00,40.75,40.78,40.6,40.66,111581.0,37.3587,37.3862,37.2212,37.2762,111581.0
2020-06-29 15:00:00,40.67,40.69,40.54,40.63,88100.0,37.2854,37.3037,37.1662,37.2487,88100.0
2020-06-29 15:30:00,40.63,40.9,40.61,40.9,263648.0,37.2487,37.4962,37.2303,37.4962,263648.0
2020-06-30 09:30:00,40.65,40.83,40.45,40.54,77138.0,37.267,37.432,37.0837,37.1662,77138.0
2020-06-30 10:00:00,40.57,40.74,40.4,40.72,81128.0,37.1937,37.3495,37.0378,37.3312,81128.0
2020-06-30 10:30:00,40.77,40.95,40.61,40.94,57449.0,37.377,37.542,37.2303,37.5329,57449.0
2020-06-30 11:00:00,40.95,41.12,40.92,41.1,73447.0,37.542,37.6979,37.5145,37.6796,73447.0
2020-06-30 11:30:00,41.08,41.13,40.93,41.02,36230.0,37.6612,37.7071,37.5237,37.6062,36230.0
2020-06-30 12:00:00,41.02,41.21,41.01,41.17,26034.0,37.6062,37.7804,37.5971,37.7437,26034.0
2020-06-30 12:30:00,41.14,41.18,40.96,40.98,38912.0,37.7162,37.7529,37.5512,37.5696,38912.0
2020-06-30 13:00:00,40.97,40.99,40.81,40.98,23255.0,37.5604,37.5787,37.4137,37.5696,23255.0
2020-06-30 13:30:00,40.97,41.04,40.91,41.01,27007.0,37.5604,37.6246,37.5054,37.5971,27007.0
2020-06-30 14:00:00,40.99,41.18,40.96,41.17,34808.0,37.5787,37.7529,37.5512,37.7437,34808.0
2020-06-30 14:30:00,41.18,41.2,41.1,41.15,37934.0,37.7529,37.7712,37.6796,37.7254,37934.0
2020-06-30 15:00:00,41.15,41.37,41.08,41.32,58986.0,37.7254,37.9271,37.6612,37.8813,58986.0
2020-06-30 15:30:00,41.32,41.64,41.31,41.4,337681.0,37.8813,38.1746,37.8721,37.9546,337681.0
2020-07-01 09:30:00,41.4,41.49,40.76,40.86,255096.0,37.9546,38.0371,37.3679,37.4595,255096.0
2020-07-01 10:00:00,40.93,41.08,40.61,40.67,105862.0,37.5237,37.6612,37.2303,37.2854,105862.0
2020-07-01 10:30:00,40.69,40.74,40.28,40.41,87425.0,37.3037,37.3495,36.9278,37.047,87425.0
2020-07-01 11:00:00,40.42,40.42,39.97,40.02,105914.0,37.0562,37.0562,36.6436,36.6894,105914.0
2020-07-01 11:30:00,40.06,40.29,40.04,40.22,84450.0,36.7261,36.937,36.7078,36.8728,84450.0
2020-07-01 12:00:00,40.22,40.35,40.13,40.27,85868.0,36.8728,36.992,36.7903,36.9186,85868.0
2020-07-01 12:30:00,40.27,40.28,40.12,40.17,57468.0,36.9186,36.9278,36.7811,36.827,57468.0
2020-07-01 13:00:00,40.18,40.21,40.05,40.21,54148.0,36.8361,36.8636,36.7169,36.8636,54148.0
2020-07-01 13:30:00,40.2,40.21,40.0,40.07,48481.0,36.8545,36.8636,36.6711,36.7353,48481.0
2020-07-01 14:00:00,40.08,40.18,40.03,40.09,71962.0,36.7445,36.8361,36.6986,36.7536,71962.0
2020-07-01 14:30:00,40.09,40.1,39.95,40.05,75158.0,36.7536,36.7628,36.6253,36.7169,75158.0
2020-07-01 15:00:00,40.05,40.24,40.01,40.15,92249.0,36.7169,36.8911,36.6803,36.8086,92249.0
2020-07-01 15:30:00,40.15,40.63,40.1,40.38,439825.0,36.8086,37.2487,36.7628,37.0195,439825.0
2020-07-02 09:30:00,41.14,42.07,41.14,41.96,132361.0,37.7162,38.5688,37.7162,38.468,132361.0
2020-07-02 10:00:00,41.97,42.1,41.59,41.62,99339.0,38.4772,38.5963,38.1288,38.1563,99339.0
2020-07-02 10:30:00,41.61,41.93,41.36,41.4,83891.0,38.1471,38.4405,37.9179,37.9546,83891.0
2020-07-02 11:00:00,41.38,41.47,41.15,41.43,82138.0,37.9363,38.0188,37.7254,37.9821,82138.0
2020-07-02 11:30:00,41.45,41.72,41.4,41.66,58319.0,38.0004,38.248,37.9546,38.193,58319.0
2020-07-02 12:00:00,41.66,41.71,41.44,41.65,50614.0,38.193,38.2388,37.9913,38.1838,50614.0
2020-07-02 12:30:00,41.62,41.66,41.48,41.61,55021.0,38.1563,38.193,38.0279,38.1471,55021.0
2020-07-02 13:00:00,41.6,41.6,41.5,41.54,48003.0,38.138,38.138,38.0463,38.0829,48003.0
2020-07-02 13:30:00,41.54,41.54,41.32,41.38,69362.0,38.0829,38.0829,37.8813,37.9363,69362.0
2020-07-02 14:00:00,41.38,41.46,41.25,41.46,41099.0,37.9363,38.0096,37.8171,38.0096,41099.0
2020-07-02 14:30:00,41.47,41.63,41.46,41.5,79704.0,38.0188,38.1655,38.0096,38.0463,79704.0
2020-07-02 15:00:00,41.51,41.53,41.38,41.46,96215.0,38.0554,38.0738,37.9363,38.0096,96215.0
2020-07-02 15:30:00,41.45,41.46,41.29,41.4,376905.0,38.0004,38.0096,37.8538,37.9546,376905.0
2020-07-06 09:30:00,42.38,42.42,41.52,41.64,129234.0,38.853,38.8897,38.0646,38.1746,129234.0
2020-07-06 10:00:00,41.66,41.73,40.92,41.08,110808.0,38.193,38.2571,37.5145,37.6612,110808.0
2020-07-06 10:30:00,41.06,41.34,40.99,41.2,60887.0,37.6429,37.8996,37.5787,37.7712,60887.0
2020-07-06 11:00:00,41.19,41.19,40.98,41.1,62370.0,37.7621,37.7621,37.5696,37.6796,62370.0
2020-07-06 11:30:00,41.1,41.1,40.91,40.91,63853.0,37.6796,37.6796,37.5054,37.5054,63853.0
2020-07-06 12:00:00,40.91,41.1,40.74,40.89,63268.0,37.5054,37.6796,37.3495,37.487,63268.0
2020-07-06 12:30:00,40.88,40.88,40.63,40.76,69492.0,37.4779,37.4779,37.2487,37.3679,69492.0
2020-07-06 13:00:00,40.77,41.04,40.71,41.02,65103.0,37.377,37.6246,37.322,37.6062,65103.0
2020-07-06 13:30:00,41.02,41.03,40.87,41.0,53977.0,37.6062,37.6154,37.4687,37.5879,53977.0
2020-07-06 14:00:00,40.99,41.11,40.96,41.08,51693.0,37.5787,37.6887,37.5512,37.6612,51693.0
2020-07-06 14:30:00,41.08,41.17,41.05,41.13,53642.0,37.6612,37.7437,37.6337,37.7071,53642.0
2020-07-06 15:00:00,41.13,41.32,41.12,41.31,71892.0,37.7071,37.8813,37.6979,37.8721,71892.0
2020-07-06 15:30:00,41.31,41.65,41.25,41.64,382573.0,37.8721,38.1838,37.8171,38.1746,382573.0
2020-07-07 09:30:00,41.1,41.24,40.84,41.16,91148.0,37.6796,37.8079,37.4412,37.7346,91148.0
2020-07-07 10:00:00,41.15,41.28,41.02,41.13,44132.0,37.7254,37.8446,37.6062,37.7071,44132.0
2020-07-07 10:30:00,41.12,41.12,40.61,40.94,101674.0,37.6979,37.6979,37.2303,37.5329,101674.0
2020-07-07 11:00:00,40.94,41.39,40.87,41.32,140123.0,37.5329,37.9454,37.4687,37.8813,140123.0
2020-07-07 11:30:00,41.34,41.51,41.27,41.39,71247.0,37.8996,38.0554,37.8354,37.9454,71247.0
2020-07-07 12:00:00,41.38,41.51,41.27,41.35,50741.0,37.9363,38.0554,37.8354,37.9088,50741.0
2020-07-07 12:30:00,41.33,41.48,41.28,41.47,48864.0,37.8904,38.0279,37.8446,38.0188,48864.0
2020-07-07 13:00:00,41.47,41.63,41.45,41.57,61327.0,38.0188,38.1655,38.0004,38.1105,61327.0
2020-07-07 13:30:00,41.56,41.65,41.5,41.55,81636.0,38.1013,38.1838,38.0463,38.0921,81636.0
2020-07-07 14:00:00,41.57,41.61,41.19,41.25,64444.0,38.1105,38.1471,37.7621,37.8171,64444.0
2020-07-07 14:30:00,41.25,41.25,41.16,41.2,72319.0,37.8171,37.8171,37.7346,37.7712,72319.0
2020-07-07 15:00:00,41.21,41.24,41.04,41.11,127566.0,37.7804,37.8079,37.6246,37.6887,127566.0
2020-07-07 15:30:00,41.12,41.18,40.94,41.17,411712.0,37.6979,37.7529,37.5329,37.7437,411712.0
2020-07-08 09:30:00,41.39,41.39,40.88,40.93,104975.0,37.9454,37.9454,37.4779,37.5237,104975.0
2020-07-08 10:00:00,40.94,41.08,40.75,40.82,81601.0,37.5329,37.6612,37.3587,37.4229,81601.0
2020-07-08 10:30:00,40.83,40.9,40.64,40.67,72271.0,37.432,37.4962,37.2578,37.2854,72271.0
2020-07-08 11:00:00,40.67,40.67,40.07,40.15,185302.0,37.2854,37.2854,36.7353,36.8086,185302.0
2020-07-08 11:30:00,40.15,40.25,40.02,40.23,177013.0,36.8086,36.9003,36.6894,36.882,177013.0
2020-07-08 12:00:00,40.23,40.25,40.02,40.13,98854.0,36.882,36.9003,36.6894,36.7903,98854.0
2020-07-08 12:30:00,40.14,40.15,39.81,39.97,205713.0,36.7995,36.8086,36.4969,36.6436,205713.0
2020-07-08 13:00:00,39.97,39.97,39.62,39.73,151047.0,36.6436,36.6436,36.3227,36.4236,151047.0
2020-07-08 13:30:00,39.73,39.78,39.56,39.57,186067.0,36.4236,36.4694,36.2677,36.2769,186067.0
2020-07-08 14:00:00,39.57,39.72,39.43,39.45,195914.0,36.2769,36.4144,36.1485,36.1669,195914.0
2020-07-08 14:30:00,39.46,39.46,39.28,39.41,172768.0,36.176,36.176,36.011,36.1302,172768.0
2020-07-08 15:00:00,39.42,39.72,39.41,39.63,151221.0,36.1394,36.4144,36.1302,36.3319,151221.0
2020-07-08 15:30:00,39.62,39.81,39.59,39.67,459239.0,36.3227,36.4969,36.2952,36.3686,459239.0
2020-07-09 09:30:00,39.5,39.61,39.15,39.15,146998.0,36.2127,36.3136,35.8918,35.8918,146998.0
2020-07-09 10:00:00,39.14,39.36,39.02,39.32,134323.0,35.8827,36.0844,35.7727,36.0477,134323.0
2020-07-09 10:30:00,39.32,39.42,38.68,38.73,202040.0,36.0477,36.1394,35.461,35.5068,202040.0
2020-07-09 11:00:00,38.72,38.94,38.65,38.78,136733.0,35.4976,35.6993,35.4335,35.5526,136733.0
2020-07-09 11:30:00,38.76,38.87,38.51,38.77,103389.0,35.5343,35.6352,35.3051,35.5435,103389.0
2020-07-09 12:00:00,38.76,38.93,38.63,38.64,97358.0,35.5343,35.6902,35.4151,35.4243,97358.0
2020-07-09 12:30:00,38.64,38.68,38.54,38.65,102972.0,35.4243,35.461,35.3326,35.4335,102972.0
2020-07-09 13:00:00,38.64,38.84,38.59,38.82,80421.0,35.4243,35.6076,35.3785,35.5893,80421.0
2020-07-09 13:30:00,38.83,38.94,38.79,38.83,97969.0,35.5985,35.6993,35.5618,35.5985,97969.0
2020-07-09 14:00:00,38.81,39.13,38.79,39.08,114191.0,35.5801,35.8735,35.5618,35.8277,114191.0
2020-07-09 14:30:00,39.08,39.08,38.91,38.97,90155.0,35.8277,35.8277,35.6718,35.7268,90155.0
2020-07-09 15:00:00,38.97,39.04,38.71,38.73,161890.0,35.7268,35.791,35.4885,35.5068,161890.0
2020-07-09 15:30:00,38.72,38.84,38.59,38.8,379290.0,35.4976,35.6076,35.3785,35.571,379290.0
2020-07-10 09:30:00,38.91,39.51,38.87,39.4,93293.0,35.6718,36.2219,35.6352,36.121,93293.0
2020-07-10 10:00:00,39.41,39.75,39.19,39.72,76932.0,36.1302,36.4419,35.9285,36.4144,76932.0
2020-07-10 10:30:00,39.72,40.06,39.71,39.81,87066.0,36.4144,36.7261,36.4052,36.4969,87066.0
2020-07-10 11:00:00,39.82,40.11,39.67,40.09,95980.0,36.5061,36.772,36.3686,36.7536,95980.0
2020-07-10 11:30:00,40.07,40.35,39.99,40.32,91316.0,36.7353,36.992,36.6619,36.9645,91316.0
2020-07-10 12:00:00,40.33,40.48,40.24,40.24,69294.0,36.9736,37.1112,36.8911,36.8911,69294.0
2020-07-10 12:30:00,40.26,40.51,40.21,40.5,44891.0,36.9095,37.1387,36.8636,37.1295,44891.0
2020-07-10 13:00:00,40.48,40.49,40.17,40.23,51231.0,37.1112,37.1203,36.827,36.882,51231.0
2020-07-10 13:30:00,40.24,40.53,40.24,40.53,41134.0,36.8911,37.157,36.8911,37.157,41134.0
2020-07-10 14:00:00,40.51,40.6,40.43,40.45,61807.0,37.1387,37.2212,37.0653,37.0837,61807.0
2020-07-10 14:30:00,40.44,40.48,40.37,40.37,37133.0,37.0745,37.1112,37.0103,37.0103,37133.0
2020-07-10 15:00:00,40.38,40.56,40.3,40.48,72901.0,37.0195,37.1845,36.9461,37.1112,72901.0
2020-07-10 15:30:00,40.48,40.55,40.34,40.44,223000.0,37.1112,37.1753,36.9828,37.0745,223000.0
2020-07-13 09:30:00,40.89,41.17,40.52,40.62,143605.0,37.487,37.7437,37.1478,37.2395,143605.0
2020-07-13 10:00:00,40.63,40.84,40.48,40.81,58055.0,37.2487,37.4412,37.1112,37.4137,58055.0
2020-07-13 10:30:00,40.8,40.9,40.63,40.79,65239.0,37.4045,37.4962,37.2487,37.3954,65239.0
2020-07-13 11:00:00,40.79,40.82,40.36,40.45,87509.0,37.3954,37.4229,37.0011,37.0837,87509.0
2020-07-13 11:30:00,40.47,40.5,39.94,40.16,155484.0,37.102,37.1295,36.6161,36.8178,155484.0
2020-07-13 12:00:00,40.16,40.28,40.08,40.13,73996.0,36.8178,36.9278,36.7445,36.7903,73996.0
2020-07-13 12:30:00,40.13,40.49,40.13,40.48,191900.0,36.7903,37.1203,36.7903,37.1112,191900.0
2020-07-13 13:00:00,40.49,40.68,40.45,40.54,91484.0,37.1203,37.2945,37.0837,37.1662,91484.0
2020-07-13 13:30:00,40.55,40.75,40.54,40.62,41828.0,37.1753,37.3587,37.1662,37.2395,41828.0
2020-07-13 14:00:00,40.61,40.66,40.46,40.57,76341.0,37.2303,37.2762,37.0928,37.1937,76341.0
2020-07-13 14:30:00,40.57,40.61,40.43,40.57,68158.0,37.1937,37.2303,37.0653,37.1937,68158.0
2020-07-13 15:00:00,40.55,40.55,40.31,40.32,89221.0,37.1753,37.1753,36.9553,36.9645,89221.0
2020-07-13 15:30:00,40.31,40.37,39.88,39.94,357868.0,36.9553,37.0103,36.5611,36.6161,357868.0
2020-07-14 09:30:00,39.76,40.03,39.48,39.98,128137.0,36.4511,36.6986,36.1944,36.6528,128137.0
2020-07-14 10:00:00,39.99,40.37,39.8,40.32,76356.0,36.6619,37.0103,36.4878,36.9645,76356.0
2020-07-14 10:30:00,40.36,40.57,40.35,40.5,41492.0,37.0011,37.1937,36.992,37.1295,41492.0
2020-07-14 11:00:00,40.48,40.76,40.47,40.54,46886.0,37.1112,37.3679,37.102,37.1662,46886.0
2020-07-14 11:30:00,40.52,40.88,40.52,40.85,54970.0,37.1478,37.4779,37.1478,37.4504,54970.0
2020-07-14 12:00:00,40.88,40.92,40.73,40.78,44082.0,37.4779,37.5145,37.3404,37.3862,44082.0
2020-07-14 12:30:00,40.81,40.85,40.69,40.77,86756.0,37.4137,37.4504,37.3037,37.377,86756.0
2020-07-14 13:00:00,40.78,40.88,40.64,40.87,76793.0,37.3862,37.4779,37.2578,37.4687,76793.0
2020-07-14 13:30:00,40.84,41.0,40.79,40.84,43601.0,37.4412,37.5879,37.3954,37.4412,43601.0
2020-07-14 14:00:00,40.85,41.05,40.83,40.9,50062.0,37.4504,37.6337,37.432,37.4962,50062.0
2020-07-14 14:30:00,40.91,41.03,40.78,41.03,33368.0,37.5054,37.6154,37.3862,37.6154,33368.0
2020-07-14 15:00:00,41.01,41.03,40.82,40.91,52090.0,37.5971,37.6154,37.4229,37.5054,52090.0
2020-07-14 15:30:00,40.92,41.12,40.87,41.04,288606.0,37.5145,37.6979,37.4687,37.6246,288606.0
2020-07-15 09:30:00,41.84,41.96,40.88,41.27,110262.0,38.358,38.468,37.4779,37.8354,110262.0
2020-07-15 10:00:00,41.24,41.25,40.76,41.17,58799.0,37.8079,37.8171,37.3679,37.7437,58799.0
2020-07-15 10:30:00,41.16,41.34,41.14,41.3,41079.0,37.7346,37.8996,37.7162,37.8629,41079.0
2020-07-15 11:00:00,41.32,41.38,41.08,41.15,60916.0,37.8813,37.9363,37.6612,37.7254,60916.0
2020-07-15 11:30:00,41.15,41.22,41.02,41.15,45993.0,37.7254,37.7896,37.6062,37.7254,45993.0
2020-07-15 12:00:00,41.13,41.46,41.09,41.38,117038.0,37.7071,38.0096,37.6704,37.9363,117038.0
2020-07-15 12:30:00,41.38,41.59,41.31,41.59,36851.0,37.9363,38.1288,37.8721,38.1288,36851.0
2020-07-15 13:00:00,41.6,41.62,41.48,41.58,31750.0,38.138,38.1563,38.0279,38.1196,31750.0
2020-07-15 13:30:00,41.58,41.74,41.57,41.74,36124.0,38.1196,38.2663,38.1105,38.2663,36124.0
2020-07-15 14:00:00,41.74,41.83,41.63,41.66,74029.0,38.2663,38.3488,38.1655,38.193,74029.0
2020-07-15 14:30:00,41.66,41.75,41.57,41.58,43398.0,38.193,38.2755,38.1105,38.1196,43398.0
2020-07-15 15:00:00,41.57,41.67,41.52,41.67,55803.0,38.1105,38.2021,38.0646,38.2021,55803.0
2020-07-15 15:30:00,41.68,42.03,41.67,41.68,340697.0,38.2113,38.5322,38.2021,38.2113,340697.0
2020-07-16 09:30:00,41.5,41.62,41.17,41.45,119215.0,38.0463,38.1563,37.7437,38.0004,119215.0
2020-07-16 10:00:00,41.49,41.75,41.47,41.69,66454.0,38.0371,38.2755,38.0188,38.2205,66454.0
2020-07-16 10:30:00,41.69,41.88,41.47,41.83,168363.0,38.2205,38.3947,38.0188,38.3488,168363.0
2020-07-16 11:00:00,41.84,42.39,41.84,42.31,133444.0,38.358,38.8622,38.358,38.7889,133444.0
2020-07-16 11:30:00,42.31,42.34,42.18,42.23,129933.0,38.7889,38.8164,38.6697,38.7155,129933.0
2020-07-16 12:00:00,42.23,42.27,42.03,42.07,52684.0,38.7155,38.7522,38.5322,38.5688,52684.0
2020-07-16 12:30:00,42.08,42.11,41.94,42.03,61838.0,38.578,38.6055,38.4497,38.5322,61838.0
2020-07-16 13:00:00,42.02,42.14,41.94,41.96,55163.0,38.523,38.633,38.4497,38.468,55163.0
2020-07-16 13:30:00,41.98,42.04,41.8,41.81,43430.0,38.4863,38.5413,38.3213,38.3305,43430.0
2020-07-16 14:00:00,41.81,41.88,41.75,41.82,52285.0,38.3305,38.3947,38.2755,38.3396,52285.0
2020-07-16 14:30:00,41.81,41.85,41.55,41.57,49178.0,38.3305,38.3671,38.0921,38.1105,49178.0
2020-07-16 15:00:00,41.57,41.73,41.56,41.73,50159.0,38.1105,38.2571,38.1013,38.2571,50159.0
2020-07-16 15:30:00,41.72,41.83,41.65,41.76,231470.0,38.248,38.3488,38.1838,38.2846,231470.0
2020-07-17 09:30:00,41.97,42.29,41.71,42.01,115917.0,38.4772,38.7705,38.2388,38.5138,115917.0
2020-07-17 10:00:00,41.96,42.05,41.58,41.58,43098.0,38.468,38.5505,38.1196,38.1196,43098.0
2020-07-17 10:30:00,41.58,41.82,41.49,41.81,36126.0,38.1196,38.3396,38.0371,38.3305,36126.0
2020-07-17 11:00:00,41.83,41.89,41.49,41.49,40261.0,38.3488,38.4038,38.0371,38.0371,40261.0
2020-07-17 11:30:00,41.51,41.81,41.49,41.75,78133.0,38.0554,38.3305,38.0371,38.2755,78133.0
2020-07-17 12:00:00,41.75,41.77,41.57,41.62,28502.0,38.2755,38.2938,38.1105,38.1563,28502.0
2020-07-17 12:30:00,41.62,41.64,41.4,41.4,30886.0,38.1563,38.1746,37.9546,37.9546,30886.0
2020-07-17 13:00:00,41.41,41.53,41.37,41.42,32617.0,37.9638,38.0738,37.9271,37.9729,32617.0
2020-07-17 13:30:00,41.41,41.42,41.26,41.3,26023.0,37.9638,37.9729,37.8262,37.8629,26023.0
2020-07-17 14:00:00,41.3,41.34,41.21,41.33,36876.0,37.8629,37.8996,37.7804,37.8904,36876.0
2020-07-17 14:30:00,41.33,41.37,41.21,41.24,35952.0,37.8904,37.9271,37.7804,37.8079,35952.0
2020-07-17 15:00:00,41.25,41.37,41.24,41.33,56861.0,37.8171,37.9271,37.8079,37.8904,56861.0
2020-07-17 15:30:00,41.32,41.45,41.26,41.27,187598.0,37.8813,38.0004,37.8262,37.8354,187598.0
2020-07-20 09:30:00,40.87,41.28,40.53,40.63,106088.0,37.4687,37.8446,37.157,37.2487,106088.0
2020-07-20 10:00:00,40.62,40.78,40.54,40.7,58705.0,37.2395,37.3862,37.1662,37.3129,58705.0
2020-07-20 10:30:00,40.72,40.81,40.65,40.7,42909.0,37.3312,37.4137,37.267,37.3129,42909.0
2020-07-20 11:00:00,40.66,40.69,40.49,40.54,29099.0,37.2762,37.3037,37.1203,37.1662,29099.0
2020-07-20 11:30:00,40.52,40.69,40.52,40.63,27791.0,37.1478,37.3037,37.1478,37.2487,27791.0
2020-07-20 12:00:00,40.58,40.63,40.47,40.48,33764.0,37.2028,37.2487,37.102,37.1112,33764.0
2020-07-20 12:30:00,40.48,40.57,40.42,40.55,29660.0,37.1112,37.1937,37.0562,37.1753,29660.0
2020-07-20 13:00:00,40.55,40.63,40.44,40.61,55166.0,37.1753,37.2487,37.0745,37.2303,55166.0
2020-07-20 13:30:00,40.61,40.78,40.59,40.76,36125.0,37.2303,37.3862,37.212,37.3679,36125.0
2020-07-20 14:00:00,40.76,40.76,40.64,40.72,37805.0,37.3679,37.3679,37.2578,37.3312,37805.0
2020-07-20 14:30:00,40.73,40.74,40.64,40.68,39504.0,37.3404,37.3495,37.2578,37.2945,39504.0
2020-07-20 15:00:00,40.68,40.78,40.56,40.77,70457.0,37.2945,37.3862,37.1845,37.377,70457.0
2020-07-20 15:30:00,40.78,40.95,40.67,40.72,333392.0,37.3862,37.542,37.2854,37.3312,333392.0
2020-07-21 09:30:00,40.9,41.74,40.88,41.59,132199.0,37.4962,38.2663,37.4779,38.1288,132199.0
2020-07-21 10:00:00,41.63,41.67,41.27,41.27,54354.0,38.1655,38.2021,37.8354,37.8354,54354.0
2020-07-21 10:30:00,41.32,41.65,41.25,41.65,41308.0,37.8813,38.1838,37.8171,38.1838,41308.0
2020-07-21 11:00:00,41.67,41.96,41.53,41.84,52404.0,38.2021,38.468,38.0738,38.358,52404.0
2020-07-21 11:30:00,41.86,41.88,41.69,41.87,58355.0,38.3763,38.3947,38.2205,38.3855,58355.0
2020-07-21 12:00:00,41.86,42.07,41.86,42.03,81801.0,38.3763,38.5688,38.3763,38.5322,81801.0
2020-07-21 12:30:00,42.03,42.1,41.76,41.89,99508.0,38.5322,38.5963,38.2846,38.4038,99508.0
2020-07-21 13:00:00,41.89,41.97,41.76,41.87,126061.0,38.4038,38.4772,38.2846,38.3855,126061.0
2020-07-21 13:30:00,41.87,41.95,41.81,41.84,49013.0,38.3855,38.4588,38.3305,38.358,49013.0
2020-07-21 14:00:00,41.86,41.89,41.77,41.8,88638.0,38.3763,38.4038,38.2938,38.3213,88638.0
2020-07-21 14:30:00,41.79,41.89,41.7,41.88,48096.0,38.3121,38.4038,38.2296,38.3947,48096.0
2020-07-21 15:00:00,41.87,41.93,41.8,41.87,86285.0,38.3855,38.4405,38.3213,38.3855,86285.0
2020-07-21 15:30:00,41.87,41.9,41.7,41.88,262900.0,38.3855,38.413,38.2296,38.3947,262900.0
2020-07-22 09:30:00,41.51,41.91,41.39,41.64,79790.0,38.0554,38.4222,37.9454,38.1746,79790.0
2020-07-22 10:00:00,41.65,41.65,41.37,41.42,86681.0,38.1838,38.1838,37.9271,37.9729,86681.0
2020-07-22 10:30:00,41.43,41.98,41.43,41.91,60135.0,37.9821,38.4863,37.9821,38.4222,60135.0
2020-07-22 11:00:00,41.91,41.94,41.74,41.81,28367.0,38.4222,38.4497,38.2663,38.3305,28367.0
2020-07-22 11:30:00,41.81,41.88,41.72,41.75,42761.0,38.3305,38.3947,38.248,38.2755,42761.0
2020-07-22 12:00:00,41.78,41.88,41.7,41.88,37629.0,38.303,38.3947,38.2296,38.3947,37629.0
2020-07-22 12:30:00,41.86,41.95,41.81,41.9,38741.0,38.3763,38.4588,38.3305,38.413,38741.0
2020-07-22 13:00:00,41.91,41.95,41.87,41.94,87008.0,38.4222,38.4588,38.3855,38.4497,87008.0
2020-07-22 13:30:00,41.94,41.98,41.91,41.95,30853.0,38.4497,38.4863,38.4222,38.4588,30853.0
2020-07-22 14:00:00,41.96,42.1,41.95,42.07,38437.0,38.468,38.5963,38.4588,38.5688,38437.0
2020-07-22 14:30:00,42.05,42.16,41.98,42.14,70600.0,38.5505,38.6513,38.4863,38.633,70600.0
2020-07-22 15:00:00,42.15,42.28,42.07,42.23,152711.0,38.6422,38.7614,38.5688,38.7155,152711.0
2020-07-22 15:30:00,42.23,42.36,42.19,42.25,334799.0,38.7155,38.8347,38.6789,38.7339,334799.0
2020-07-23 09:30:00,42.38,43.72,42.28,43.02,299395.0,38.853,40.0815,38.7614,39.4398,299395.0
2020-07-23 10:00:00,43.02,43.76,43.02,43.33,174063.0,39.4398,40.1182,39.4398,39.724,174063.0
2020-07-23 10:30:00,43.34,43.46,43.09,43.22,104640.0,39.7331,39.8432,39.504,39.6231,104640.0
2020-07-23 11:00:00,43.22,43.26,42.89,43.05,79969.0,39.6231,39.6598,39.3206,39.4673,79969.0
2020-07-23 11:30:00,43.06,43.07,42.82,43.05,78931.0,39.4764,39.4856,39.2564,39.4673,78931.0
2020-07-23 12:00:00,43.03,43.18,42.9,43.17,58137.0,39.4489,39.5865,39.3298,39.5773,58137.0
2020-07-23 12:30:00,43.19,43.32,42.98,43.0,51618.0,39.5956,39.7148,39.4031,39.4214,51618.0
2020-07-23 13:00:00,42.99,43.04,42.91,42.99,52051.0,39.4123,39.4581,39.3389,39.4123,52051.0
2020-07-23 13:30:00,42.98,42.99,42.81,42.87,59791.0,39.4031,39.4123,39.2473,39.3023,59791.0
2020-07-23 14:00:00,42.86,42.95,42.14,42.39,209614.0,39.2931,39.3756,38.633,38.8622,209614.0
2020-07-23 14:30:00,42.39,42.55,42.21,42.23,119223.0,38.8622,39.0089,38.6972,38.7155,119223.0
2020-07-23 15:00:00,42.25,42.32,42.07,42.28,113464.0,38.7339,38.798,38.5688,38.7614,113464.0
2020-07-23 15:30:00,42.28,42.65,42.19,42.63,342704.0,38.7614,39.1006,38.6789,39.0822,342704.0
2020-07-24 09:30:00,42.51,42.62,42.07,42.07,95380.0,38.9722,39.0731,38.5688,38.5688,95380.0
2020-07-24 10:00:00,42.07,42.63,42.05,42.6,102549.0,38.5688,39.0822,38.5505,39.0547,102549.0
2020-07-24 10:30:00,42.61,42.74,42.26,42.3,77892.0,39.0639,39.1831,38.743,38.7797,77892.0
2020-07-24 11:00:00,42.3,42.46,42.13,42.16,106620.0,38.7797,38.9264,38.6238,38.6513,106620.0
2020-07-24 11:30:00,42.16,42.26,41.98,42.11,61049.0,38.6513,38.743,38.4863,38.6055,61049.0
2020-07-24 12:00:00,42.12,42.41,42.02,42.33,54043.0,38.6147,38.8805,38.523,38.8072,54043.0
2020-07-24 12:30:00,42.34,42.41,42.3,42.4,53225.0,38.8164,38.8805,38.7797,38.8714,53225.0
2020-07-24 13:00:00,42.38,42.6,42.37,42.6,62546.0,38.853,39.0547,38.8439,39.0547,62546.0
2020-07-24 13:30:00,42.6,42.6,42.48,42.56,40370.0,39.0547,39.0547,38.9447,39.0181,40370.0
2020-07-24 14:00:00,42.56,42.73,42.54,42.69,70676.0,39.0181,39.1739,38.9997,39.1372,70676.0
2020-07-24 14:30:00,42.69,42.75,42.67,42.74,70399.0,39.1372,39.1922,39.1189,39.1831,70399.0
2020-07-24 15:00:00,42.72,42.78,42.65,42.68,97308.0,39.1647,39.2198,39.1006,39.1281,97308.0
2020-07-24 15:30:00,42.69,42.92,42.66,42.85,340047.0,39.1372,39.3481,39.1097,39.2839,340047.0
2020-07-27 09:30:00,42.61,43.25,42.41,43.17,161105.0,39.0639,39.6506,38.8805,39.5773,161105.0
2020-07-27 10:00:00,43.19,43.49,43.02,43.47,115318.0,39.5956,39.8707,39.4398,39.8523,115318.0
2020-07-27 10:30:00,43.46,43.55,43.29,43.45,76573.0,39.8432,39.9257,39.6873,39.834,76573.0
2020-07-27 11:00:00,43.46,43.65,43.45,43.59,99852.0,39.8432,40.0173,39.834,39.9623,99852.0
2020-07-27 11:30:00,43.58,43.6,43.43,43.57,131967.0,39.9532,39.9715,39.8157,39.944,131967.0
2020-07-27 12:00:00,43.59,43.73,43.56,43.67,47290.0,39.9623,40.0907,39.9348,40.0357,47290.0
2020-07-27 12:30:00,43.67,43.69,43.53,43.55,51364.0,40.0357,40.054,39.9073,39.9257,51364.0
2020-07-27 13:00:00,43.57,43.61,43.51,43.52,57892.0,39.944,39.9807,39.889,39.8982,57892.0
2020-07-27 13:30:00,43.52,43.59,43.51,43.54,58674.0,39.8982,39.9623,39.889,39.9165,58674.0
2020-07-27 14:00:00,43.54,43.55,43.44,43.46,64256.0,39.9165,39.9257,39.8248,39.8432,64256.0
2020-07-27 14:30:00,43.45,43.57,43.43,43.57,60378.0,39.834,39.944,39.8157,39.944,60378.0
2020-07-27 15:00:00,43.56,43.73,43.53,43.69,100370.0,39.9348,40.0907,39.9073,40.054,100370.0
2020-07-27 15:30:00,43.69,43.9,43.69,43.84,497178.0,40.054,40.2465,40.054,40.1915,497178.0
2020-07-28 09:30:00,43.46,43.6,42.93,42.96,82248.0,39.8432,39.9715,39.3573,39.3848,82248.0
2020-07-28 10:00:00,42.96,43.19,42.94,43.16,86541.0,39.3848,39.5956,39.3664,39.5681,86541.0
2020-07-28 10:30:00,43.17,43.2,43.0,43.11,65870.0,39.5773,39.6048,39.4214,39.5223,65870.0
2020-07-28 11:00:00,43.13,43.29,43.06,43.08,109828.0,39.5406,39.6873,39.4764,39.4948,109828.0
2020-07-28 11:30:00,43.08,43.09,42.81,42.88,86454.0,39.4948,39.504,39.2473,39.3114,86454.0
2020-07-28 12:00:00,42.87,42.93,42.61,42.68,147973.0,39.3023,39.3573,39.0639,39.1281,147973.0
2020-07-28 12:30:00,42.68,42.77,42.66,42.77,126645.0,39.1281,39.2106,39.1097,39.2106,126645.0
2020-07-28 13:00:00,42.75,42.8,42.7,42.7,110670.0,39.1922,39.2381,39.1464,39.1464,110670.0
2020-07-28 13:30:00,42.7,42.83,42.68,42.8,186459.0,39.1464,39.2656,39.1281,39.2381,186459.0
2020-07-28 14:00:00,42.81,42.92,42.81,42.84,123892.0,39.2473,39.3481,39.2473,39.2748,123892.0
2020-07-28 14:30:00,42.84,42.91,42.83,42.86,107567.0,39.2748,39.3389,39.2656,39.2931,107567.0
2020-07-28 15:00:00,42.87,42.87,42.76,42.77,189512.0,39.3023,39.3023,39.2014,39.2106,189512.0
2020-07-28 15:30:00,42.77,42.82,42.61,42.67,645647.0,39.2106,39.2564,39.0639,39.1189,645647.0
2020-07-29 09:30:00,42.74,43.13,42.74,42.91,103980.0,39.1831,39.5406,39.1831,39.3389,103980.0
2020-07-29 10:00:00,42.91,43.03,42.81,42.82,76356.0,39.3389,39.4489,39.2473,39.2564,76356.0
2020-07-29 10:30:00,42.81,42.95,42.73,42.89,85664.0,39.2473,39.3756,39.1739,39.3206,85664.0
2020-07-29 11:00:00,42.89,42.92,42.83,42.91,61298.0,39.3206,39.3481,39.2656,39.3389,61298.0
2020-07-29 11:30:00,42.91,42.99,42.86,42.98,39668.0,39.3389,39.4123,39.2931,39.4031,39668.0
2020-07-29 12:00:00,43.0,43.2,43.0,43.15,56573.0,39.4214,39.6048,39.4214,39.559,56573.0
2020-07-29 12:30:00,43.16,43.26,43.14,43.15,30806.0,39.5681,39.6598,39.5498,39.559,30806.0
2020-07-29 13:00:00,43.14,43.2,43.02,43.2,36993.0,39.5498,39.6048,39.4398,39.6048,36993.0
2020-07-29 13:30:00,43.2,43.26,43.11,43.12,49645.0,39.6048,39.6598,39.5223,39.5315,49645.0
2020-07-29 14:00:00,43.12,43.2,43.01,43.12,100456.0,39.5315,39.6048,39.4306,39.5315,100456.0
2020-07-29 14:30:00,43.1,43.18,42.9,42.94,103227.0,39.5131,39.5865,39.3298,39.3664,103227.0
2020-07-29 15:00:00,42.93,43.06,42.87,43.02,141978.0,39.3573,39.4764,39.3023,39.4398,141978.0
2020-07-29 15:30:00,43.01,43.26,43.0,43.25,404546.0,39.4306,39.6598,39.4214,39.6506,404546.0
2020-07-30 09:30:00,42.51,42.8,42.31,42.39,124157.0,38.9722,39.2381,38.7889,38.8622,124157.0
2020-07-30 10:00:00,42.39,42.5,42.22,42.37,118222.0,38.8622,38.9631,38.7064,38.8439,118222.0
2020-07-30 10:30:00,42.35,42.46,42.21,42.44,89384.0,38.8255,38.9264,38.6972,38.908,89384.0
2020-07-30 11:00:00,42.42,42.6,42.38,42.46,56174.0,38.8897,39.0547,38.853,38.9264,56174.0
2020-07-30 11:30:00,42.47,42.52,42.29,42.39,70771.0,38.9356,38.9814,38.7705,38.8622,70771.0
2020-07-30 12:00:00,42.39,42.47,42.28,42.36,117624.0,38.8622,38.9356,38.7614,38.8347,117624.0
2020-07-30 12:30:00,42.36,42.51,42.36,42.5,64960.0,38.8347,38.9722,38.8347,38.9631,64960.0
2020-07-30 13:00:00,42.49,42.66,42.42,42.42,55839.0,38.9539,39.1097,38.8897,38.8897,55839.0
2020-07-30 13:30:00,42.41,42.47,42.36,42.36,59130.0,38.8805,38.9356,38.8347,38.8347,59130.0
2020-07-30 14:00:00,42.36,42.51,42.36,42.39,63980.0,38.8347,38.9722,38.8347,38.8622,63980.0
2020-07-30 14:30:00,42.39,42.47,42.35,42.41,86460.0,38.8622,38.9356,38.8255,38.8805,86460.0
2020-07-30 15:00:00,42.41,42.58,42.39,42.58,82186.0,38.8805,39.0364,38.8622,39.0364,82186.0
2020-07-30 15:30:00,42.57,42.71,42.56,42.7,316706.0,39.0272,39.1556,39.0181,39.1464,316706.0
2020-07-31 09:30:00,42.37,42.54,41.85,42.27,193062.0,38.8439,38.9997,38.3671,38.7522,193062.0
2020-07-31 10:00:00,42.28,42.36,41.93,41.95,154857.0,38.7614,38.8347,38.4405,38.4588,154857.0
2020-07-31 10:30:00,41.93,41.97,41.75,41.82,99491.0,38.4405,38.4772,38.2755,38.3396,99491.0
2020-07-31 11:00:00,41.84,41.89,41.63,41.85,83134.0,38.358,38.4038,38.1655,38.3671,83134.0
2020-07-31 11:30:00,41.85,41.9,41.65,41.77,95777.0,38.3671,38.413,38.1838,38.2938,95777.0
2020-07-31 12:00:00,41.77,41.86,41.65,41.84,99996.0,38.2938,38.3763,38.1838,38.358,99996.0
2020-07-31 12:30:00,41.84,41.84,41.67,41.82,93018.0,38.358,38.358,38.2021,38.3396,93018.0
2020-07-31 13:00:00,41.8,41.94,41.75,41.84,50862.0,38.3213,38.4497,38.2755,38.358,50862.0
2020-07-31 13:30:00,41.84,41.91,41.81,41.85,65216.0,38.358,38.4222,38.3305,38.3671,65216.0
2020-07-31 14:00:00,41.86,41.96,41.72,41.78,91523.0,38.3763,38.468,38.248,38.303,91523.0
2020-07-31 14:30:00,41.79,42.0,41.76,41.99,83222.0,38.3121,38.5047,38.2846,38.4955,83222.0
2020-07-31 15:00:00,41.99,42.02,41.84,41.95,84770.0,38.4955,38.523,38.358,38.4588,84770.0
2020-07-31 15:30:00,41.95,42.0,41.81,41.94,698050.0,38.4588,38.5047,38.3305,38.4497,698050.0
2020-08-03 09:30:00,42.31,42.31,41.87,42.14,107845.0,38.7889,38.7889,38.3855,38.633,107845.0
2020-08-03 10:00:00,42.11,42.54,42.08,42.35,64117.0,38.6055,38.9997,38.578,38.8255,64117.0
2020-08-03 10:30:00,42.3,42.67,42.28,42.51,85596.0,38.7797,39.1189,38.7614,38.9722,85596.0
2020-08-03 11:00:00,42.52,42.64,42.49,42.52,50170.0,38.9814,39.0914,38.9539,38.9814,50170.0
2020-08-03 11:30:00,42.52,42.88,42.52,42.77,58474.0,38.9814,39.3114,38.9814,39.2106,58474.0
2020-08-03 12:00:00,42.77,43.07,42.74,43.0,89614.0,39.2106,39.4856,39.1831,39.4214,89614.0
2020-08-03 12:30:00,42.99,43.07,42.93,42.95,83432.0,39.4123,39.4856,39.3573,39.3756,83432.0
2020-08-03 13:00:00,42.94,42.97,42.84,42.94,43612.0,39.3664,39.3939,39.2748,39.3664,43612.0
2020-08-03 13:30:00,42.94,43.06,42.91,43.03,75085.0,39.3664,39.4764,39.3389,39.4489,75085.0
2020-08-03 14:00:00,43.02,43.03,42.93,43.0,81976.0,39.4398,39.4489,39.3573,39.4214,81976.0
2020-08-03 14:30:00,42.99,43.02,42.89,43.0,100776.0,39.4123,39.4398,39.3206,39.4214,100776.0
2020-08-03 15:00:00,43.0,43.08,42.94,43.05,134035.0,39.4214,39.4948,39.3664,39.4673,134035.0
2020-08-03 15:30:00,43.05,43.08,42.84,42.86,615491.0,39.4673,39.4948,39.2748,39.2931,615491.0
2020-08-04 09:30:00,42.75,43.02,42.48,42.54,105286.0,39.1922,39.4398,38.9447,38.9997,105286.0
2020-08-04 10:00:00,42.53,42.78,42.47,42.48,76896.0,38.9906,39.2198,38.9356,38.9447,76896.0
2020-08-04 10:30:00,42.47,42.57,42.33,42.56,90050.0,38.9356,39.0272,38.8072,39.0181,90050.0
2020-08-04 11:00:00,42.57,42.93,42.56,42.87,65463.0,39.0272,39.3573,39.0181,39.3023,65463.0
2020-08-04 11:30:00,42.85,43.0,42.83,42.89,49752.0,39.2839,39.4214,39.2656,39.3206,49752.0
2020-08-04 12:00:00,42.88,42.94,42.86,42.9,42301.0,39.3114,39.3664,39.2931,39.3298,42301.0
2020-08-04 12:30:00,42.9,42.95,42.86,42.93,43008.0,39.3298,39.3756,39.2931,39.3573,43008.0
2020-08-04 13:00:00,42.94,43.08,42.88,43.08,42843.0,39.3664,39.4948,39.3114,39.4948,42843.0
2020-08-04 13:30:00,43.07,43.12,43.03,43.12,51249.0,39.4856,39.5315,39.4489,39.5315,51249.0
2020-08-04 14:00:00,43.11,43.23,43.11,43.11,57461.0,39.5223,39.6323,39.5223,39.5223,57461.0
2020-08-04 14:30:00,43.11,43.15,42.98,43.13,58905.0,39.5223,39.559,39.4031,39.5406,58905.0
2020-08-04 15:00:00,43.13,43.22,43.06,43.16,86618.0,39.5406,39.6231,39.4764,39.5681,86618.0
2020-08-04 15:30:00,43.15,43.16,42.94,43.02,388002.0,39.559,39.5681,39.3664,39.4398,388002.0
2020-08-05 09:30:00,43.5,44.28,43.5,44.09,143028.0,39.8798,40.5949,39.8798,40.4207,143028.0
2020-08-05 10:00:00,44.11,44.27,43.95,44.13,57868.0,40.4391,40.5858,40.2924,40.4574,57868.0
2020-08-05 10:30:00,44.12,44.2,43.98,44.15,48447.0,40.4482,40.5216,40.3199,40.4757,48447.0
2020-08-05 11:00:00,44.17,44.31,44.16,44.26,50525.0,40.4941,40.6224,40.4849,40.5766,50525.0
2020-08-05 11:30:00,44.26,44.33,43.97,44.02,66516.0,40.5766,40.6408,40.3107,40.3566,66516.0
2020-08-05 12:00:00,44.01,44.02,43.74,43.84,49983.0,40.3474,40.3566,40.0999,40.1915,49983.0
2020-08-05 12:30:00,43.83,43.84,43.67,43.68,30651.0,40.1824,40.1915,40.0357,40.0449,30651.0
2020-08-05 13:00:00,43.68,43.78,43.64,43.74,22690.0,40.0449,40.1365,40.0082,40.0999,22690.0
2020-08-05 13:30:00,43.71,43.86,43.69,43.84,52492.0,40.0724,40.2099,40.054,40.1915,52492.0
2020-08-05 14:00:00,43.85,43.91,43.76,43.8,33616.0,40.2007,40.2557,40.1182,40.1549,33616.0
2020-08-05 14:30:00,43.8,43.83,43.61,43.62,32086.0,40.1549,40.1824,39.9807,39.9898,32086.0
2020-08-05 15:00:00,43.62,43.66,43.51,43.56,74096.0,39.9898,40.0265,39.889,39.9348,74096.0
2020-08-05 15:30:00,43.57,43.63,43.45,43.47,272736.0,39.944,39.999,39.834,39.8523,272736.0
2020-08-06 09:30:00,43.85,43.88,43.12,43.3,136302.0,40.2007,40.2282,39.5315,39.6965,136302.0
2020-08-06 10:00:00,43.3,43.66,43.22,43.63,45955.0,39.6965,40.0265,39.6231,39.999,45955.0
2020-08-06 10:30:00,43.62,43.72,43.47,43.51,81873.0,39.9898,40.0815,39.8523,39.889,81873.0
2020-08-06 11:00:00,43.51,43.64,43.46,43.61,31271.0,39.889,40.0082,39.8432,39.9807,31271.0
2020-08-06 11:30:00,43.6,43.6,43.44,43.47,82070.0,39.9715,39.9715,39.8248,39.8523,82070.0
2020-08-06 12:00:00,43.47,43.51,43.34,43.5,33656.0,39.8523,39.889,39.7331,39.8798,33656.0
2020-08-06 12:30:00,43.5,43.57,43.44,43.5,25869.0,39.8798,39.944,39.8248,39.8798,25869.0
2020-08-06 13:00:00,43.51,43.58,43.44,43.57,29282.0,39.889,39.9532,39.8248,39.944,29282.0
2020-08-06 13:30:00,43.56,43.62,43.53,43.57,38309.0,39.9348,39.9898,39.9073,39.944,38309.0
2020-08-06 14:00:00,43.58,43.6,43.47,43.52,41953.0,39.9532,39.9715,39.8523,39.8982,41953.0
2020-08-06 14:30:00,43.52,43.56,43.47,43.52,44395.0,39.8982,39.9348,39.8523,39.8982,44395.0
2020-08-06 15:00:00,43.52,43.57,43.35,43.39,63259.0,39.8982,39.944,39.7423,39.779,63259.0
2020-08-06 15:30:00,43.39,43.47,43.24,43.27,361991.0,39.779,39.8523,39.6415,39.669,361991.0
2020-08-07 09:30:00,42.81,42.99,42.65,42.84,128598.0,39.2473,39.4123,39.1006,39.2748,128598.0
2020-08-07 10:00:00,42.81,42.91,42.69,42.87,76662.0,39.2473,39.3389,39.1372,39.3023,76662.0
2020-08-07 10:30:00,42.89,43.04,42.84,42.91,54142.0,39.3206,39.4581,39.2748,39.3389,54142.0
2020-08-07 11:00:00,42.93,43.2,42.92,42.98,77854.0,39.3573,39.6048,39.3481,39.4031,77854.0
2020-08-07 11:30:00,42.97,42.99,42.9,42.92,55942.0,39.3939,39.4123,39.3298,39.3481,55942.0
2020-08-07 12:00:00,42.91,43.29,42.9,43.29,58752.0,39.3389,39.6873,39.3298,39.6873,58752.0
2020-08-07 12:30:00,43.27,43.62,43.22,43.62,83891.0,39.669,39.9898,39.6231,39.9898,83891.0
2020-08-07 13:00:00,43.62,43.85,43.55,43.85,59209.0,39.9898,40.2007,39.9257,40.2007,59209.0
2020-08-07 13:30:00,43.84,44.0,43.83,43.98,82985.0,40.1915,40.3382,40.1824,40.3199,82985.0
2020-08-07 14:00:00,43.99,44.02,43.92,43.99,98281.0,40.3291,40.3566,40.2649,40.3291,98281.0
2020-08-07 14:30:00,43.98,44.23,43.94,44.22,147377.0,40.3199,40.5491,40.2832,40.5399,147377.0
2020-08-07 15:00:00,44.21,44.26,44.12,44.22,106040.0,40.5307,40.5766,40.4482,40.5399,106040.0
2020-08-07 15:30:00,44.22,44.48,44.14,44.34,369104.0,40.5399,40.7783,40.4666,40.6499,369104.0
2020-08-10 09:30:00,44.61,45.36,44.49,45.19,210946.0,40.8975,41.585,40.7874,41.4292,210946.0
2020-08-10 10:00:00,45.25,45.61,45.05,45.54,132277.0,41.4842,41.8142,41.3008,41.7501,132277.0
2020-08-10 10:30:00,45.57,45.82,45.51,45.67,99853.0,41.7776,42.0068,41.7226,41.8692,99853.0
2020-08-10 11:00:00,45.65,45.99,45.65,45.77,98154.0,41.8509,42.1626,41.8509,41.9609,98154.0
2020-08-10 11:30:00,45.76,46.08,45.73,46.02,105377.0,41.9517,42.2451,41.9242,42.1901,105377.0
2020-08-10 12:00:00,46.01,46.17,45.98,46.04,93186.0,42.1809,42.3276,42.1534,42.2084,93186.0
2020-08-10 12:30:00,46.04,46.2,45.93,45.98,79113.0,42.2084,42.3551,42.1076,42.1534,79113.0
2020-08-10 13:00:00,46.0,46.05,45.82,46.04,59829.0,42.1718,42.2176,42.0068,42.2084,59829.0
2020-08-10 13:30:00,46.03,46.19,46.01,46.18,63846.0,42.1993,42.346,42.1809,42.3368,63846.0
2020-08-10 14:00:00,46.19,46.29,46.03,46.28,85948.0,42.346,42.4376,42.1993,42.4285,85948.0
2020-08-10 14:30:00,46.27,46.27,46.05,46.05,71902.0,42.4193,42.4193,42.2176,42.2176,71902.0
2020-08-10 15:00:00,46.05,46.24,46.01,46.23,99050.0,42.2176,42.3918,42.1809,42.3826,99050.0
2020-08-10 15:30:00,46.22,46.23,46.0,46.1,280268.0,42.3735,42.3826,42.1718,42.2635,280268.0
2020-08-11 09:30:00,46.32,46.72,45.61,46.17,396315.0,42.4651,42.8319,41.8142,42.3276,396315.0
2020-08-11 10:00:00,46.17,46.23,45.76,45.94,150921.0,42.3276,42.3826,41.9517,42.1168,150921.0
2020-08-11 10:30:00,45.93,45.98,45.71,45.83,108974.0,42.1076,42.1534,41.9059,42.0159,108974.0
2020-08-11 11:00:00,45.82,45.88,45.53,45.69,129377.0,42.0068,42.0618,41.7409,41.8876,129377.0
2020-08-11 11:30:00,45.69,45.93,45.54,45.62,98240.0,41.8876,42.1076,41.7501,41.8234,98240.0
2020-08-11 12:00:00,45.63,45.75,45.56,45.75,63705.0,41.8326,41.9426,41.7684,41.9426,63705.0
2020-08-11 12:30:00,45.73,45.78,45.5,45.58,66159.0,41.9242,41.9701,41.7134,41.7867,66159.0
2020-08-11 13:00:00,45.59,45.9,45.58,45.81,57226.0,41.7959,42.0801,41.7867,41.9976,57226.0
2020-08-11 13:30:00,45.79,45.81,45.55,45.65,83382.0,41.9793,41.9976,41.7592,41.8509,83382.0
2020-08-11 14:00:00,45.64,45.66,45.45,45.51,75290.0,41.8417,41.8601,41.6675,41.7226,75290.0
2020-08-11 14:30:00,45.49,45.56,45.38,45.48,72951.0,41.7042,41.7684,41.6034,41.6951,72951.0
2020-08-11 15:00:00,45.48,45.48,45.19,45.39,129705.0,41.6951,41.6951,41.4292,41.6125,129705.0
2020-08-11 15:30:00,45.41,45.43,45.16,45.41,481747.0,41.6309,41.6492,41.4017,41.6309,481747.0
2020-08-12 09:30:00,45.92,46.03,45.38,45.56,116171.0,42.0984,42.1993,41.6034,41.7684,116171.0
2020-08-12 10:00:00,45.53,45.7,45.46,45.64,44749.0,41.7409,41.8967,41.6767,41.8417,44749.0
2020-08-12 10:30:00,45.65,45.76,45.41,45.7,55834.0,41.8509,41.9517,41.6309,41.8967,55834.0
2020-08-12 11:00:00,45.67,45.86,45.51,45.67,87795.0,41.8692,42.0434,41.7226,41.8692,87795.0
2020-08-12 11:30:00,45.64,45.8,45.39,45.39,34070.0,41.8417,41.9884,41.6125,41.6125,34070.0
2020-08-12 12:00:00,45.4,45.57,45.33,45.55,44270.0,41.6217,41.7776,41.5575,41.7592,44270.0
2020-08-12 12:30:00,45.56,45.79,45.56,45.59,66812.0,41.7684,41.9793,41.7684,41.7959,66812.0
2020-08-12 13:00:00,45.59,45.59,45.33,45.5,65194.0,41.7959,41.7959,41.5575,41.7134,65194.0
2020-08-12 13:30:00,45.54,45.72,45.48,45.68,51648.0,41.7501,41.9151,41.6951,41.8784,51648.0
2020-08-12 14:00:00,45.67,45.8,45.59,45.69,57560.0,41.8692,41.9884,41.7959,41.8876,57560.0
2020-08-12 14:30:00,45.69,45.89,45.69,45.87,71956.0,41.8876,42.0709,41.8876,42.0526,71956.0
2020-08-12 15:00:00,45.87,45.96,45.78,45.93,67723.0,42.0526,42.1351,41.9701,42.1076,67723.0
2020-08-12 15:30:00,45.93,46.0,45.77,45.89,330369.0,42.1076,42.1718,41.9609,42.0709,330369.0
2020-08-13 09:30:00,45.24,45.61,44.99,45.45,138453.0,41.475,41.8142,41.2458,41.6675,138453.0
2020-08-13 10:00:00,45.41,45.59,45.35,45.39,50294.0,41.6309,41.7959,41.5759,41.6125,50294.0
2020-08-13 10:30:00,45.38,45.58,45.35,45.5,39794.0,41.6034,41.7867,41.5759,41.7134,39794.0
2020-08-13 11:00:00,45.49,45.5,45.29,45.43,56358.0,41.7042,41.7134,41.5209,41.6492,56358.0
2020-08-13 11:30:00,45.43,45.55,45.36,45.53,43211.0,41.6492,41.7592,41.585,41.7409,43211.0
2020-08-13 12:00:00,45.54,45.59,45.46,45.46,30097.0,41.7501,41.7959,41.6767,41.6767,30097.0
2020-08-13 12:30:00,45.47,45.64,45.41,45.6,33488.0,41.6859,41.8417,41.6309,41.8051,33488.0
2020-08-13 13:00:00,45.59,45.83,45.59,45.82,46970.0,41.7959,42.0159,41.7959,42.0068,46970.0
2020-08-13 13:30:00,45.81,45.83,45.59,45.61,59521.0,41.9976,42.0159,41.7959,41.8142,59521.0
2020-08-13 14:00:00,45.6,45.67,45.5,45.57,39749.0,41.8051,41.8692,41.7134,41.7776,39749.0
2020-08-13 14:30:00,45.56,45.59,45.37,45.42,66335.0,41.7684,41.7959,41.5942,41.64,66335.0
2020-08-13 15:00:00,45.44,45.56,45.37,45.51,49561.0,41.6584,41.7684,41.5942,41.7226,49561.0
2020-08-13 15:30:00,45.51,45.54,45.4,45.49,242082.0,41.7226,41.7501,41.6217,41.7042,242082.0
2020-08-14 09:30:00,45.18,45.64,45.02,45.56,55332.0,41.42,41.8417,41.2733,41.7684,55332.0
2020-08-14 10:00:00,45.58,45.87,45.51,45.82,63101.0,41.7867,42.0526,41.7226,42.0068,63101.0
2020-08-14 10:30:00,45.85,45.93,45.75,45.93,59650.0,42.0343,42.1076,41.9426,42.1076,59650.0
2020-08-14 11:00:00,45.93,46.28,45.9,46.28,79875.0,42.1076,42.4285,42.0801,42.4285,79875.0
2020-08-14 11:30:00,46.29,46.3,46.19,46.29,53540.0,42.4376,42.4468,42.346,42.4376,53540.0
2020-08-14 12:00:00,46.27,46.48,46.22,46.35,41551.0,42.4193,42.6118,42.3735,42.4926,41551.0
2020-08-14 12:30:00,46.34,46.39,46.17,46.24,64698.0,42.4835,42.5293,42.3276,42.3918,64698.0
2020-08-14 13:00:00,46.23,46.4,46.2,46.39,27037.0,42.3826,42.5385,42.3551,42.5293,27037.0
2020-08-14 13:30:00,46.37,46.56,46.35,46.52,53380.0,42.511,42.6852,42.4926,42.6485,53380.0
2020-08-14 14:00:00,46.52,46.53,46.32,46.33,49127.0,42.6485,42.6577,42.4651,42.4743,49127.0
2020-08-14 14:30:00,46.33,46.33,46.14,46.2,68382.0,42.4743,42.4743,42.3001,42.3551,68382.0
2020-08-14 15:00:00,46.2,46.27,46.12,46.19,60969.0,42.3551,42.4193,42.2818,42.346,60969.0
2020-08-14 15:30:00,46.18,46.28,46.01,46.26,232778.0,42.3368,42.4285,42.1809,42.4101,232778.0
2020-08-17 09:30:00,46.53,46.84,46.41,46.57,176798.0,42.6577,42.9419,42.5477,42.6943,176798.0
2020-08-17 10:00:00,46.57,46.72,46.46,46.63,86921.0,42.6943,42.8319,42.5935,42.7493,86921.0
2020-08-17 10:30:00,46.63,46.8,46.53,46.72,127793.0,42.7493,42.9052,42.6577,42.8319,127793.0
2020-08-17 11:00:00,46.72,46.83,46.65,46.73,87765.0,42.8319,42.9327,42.7677,42.841,87765.0
2020-08-17 11:30:00,46.73,46.74,46.53,46.61,72912.0,42.841,42.8502,42.6577,42.731,72912.0
2020-08-17 12:00:00,46.61,46.67,46.55,46.58,40814.0,42.731,42.786,42.676,42.7035,40814.0
2020-08-17 12:30:00,46.58,46.63,46.38,46.41,56510.0,42.7035,42.7493,42.5202,42.5477,56510.0
2020-08-17 13:00:00,46.4,46.43,46.28,46.35,59325.0,42.5385,42.566,42.4285,42.4926,59325.0
2020-08-17 13:30:00,46.35,46.4,46.22,46.27,60991.0,42.4926,42.5385,42.3735,42.4193,60991.0
2020-08-17 14:00:00,46.27,46.31,46.2,46.22,49385.0,42.4193,42.456,42.3551,42.3735,49385.0
2020-08-17 14:30:00,46.22,46.64,46.2,46.64,186870.0,42.3735,42.7585,42.3551,42.7585,186870.0
2020-08-17 15:00:00,46.63,46.71,46.36,46.37,183220.0,42.7493,42.8227,42.5018,42.511,183220.0
2020-08-17 15:30:00,46.37,46.49,46.35,46.37,267535.0,42.511,42.621,42.4926,42.511,267535.0
2020-08-18 09:30:00,46.39,46.82,46.22,46.51,139499.0,42.5293,42.9235,42.3735,42.6393,139499.0
2020-08-18 10:00:00,46.53,46.66,46.48,46.51,68796.0,42.6577,42.7768,42.6118,42.6393,68796.0
2020-08-18 10:30:00,46.48,46.48,46.29,46.44,84728.0,42.6118,42.6118,42.4376,42.5752,84728.0
2020-08-18 11:00:00,46.48,46.54,46.36,46.48,34265.0,42.6118,42.6668,42.5018,42.6118,34265.0
2020-08-18 11:30:00,46.48,46.58,46.43,46.47,29974.0,42.6118,42.7035,42.566,42.6027,29974.0
2020-08-18 12:00:00,46.45,46.45,46.33,46.4,36689.0,42.5843,42.5843,42.4743,42.5385,36689.0
2020-08-18 12:30:00,46.4,46.56,46.26,46.51,75726.0,42.5385,42.6852,42.4101,42.6393,75726.0
2020-08-18 13:00:00,46.52,46.53,46.4,46.43,27974.0,42.6485,42.6577,42.5385,42.566,27974.0
2020-08-18 13:30:00,46.43,46.58,46.41,46.55,44696.0,42.566,42.7035,42.5477,42.676,44696.0
2020-08-18 14:00:00,46.54,46.58,46.45,46.49,44760.0,42.6668,42.7035,42.5843,42.621,44760.0
2020-08-18 14:30:00,46.49,46.53,46.42,46.52,40469.0,42.621,42.6577,42.5568,42.6485,40469.0
2020-08-18 15:00:00,46.5,46.52,46.41,46.46,60473.0,42.6302,42.6485,42.5477,42.5935,60473.0
2020-08-18 15:30:00,46.45,46.49,46.21,46.37,306305.0,42.5843,42.621,42.3643,42.511,306305.0
2020-08-19 09:30:00,46.51,46.63,46.09,46.58,76138.0,42.6393,42.7493,42.2543,42.7035,76138.0
2020-08-19 10:00:00,46.58,46.78,46.46,46.5,110959.0,42.7035,42.8869,42.5935,42.6302,110959.0
2020-08-19 10:30:00,46.5,46.83,46.46,46.78,98725.0,42.6302,42.9327,42.5935,42.8869,98725.0
2020-08-19 11:00:00,46.78,46.94,46.67,46.76,98516.0,42.8869,43.0335,42.786,42.8685,98516.0
2020-08-19 11:30:00,46.77,46.82,46.59,46.6,97462.0,42.8777,42.9235,42.7127,42.7218,97462.0
2020-08-19 12:00:00,46.6,46.65,46.52,46.55,69241.0,42.7218,42.7677,42.6485,42.676,69241.0
2020-08-19 12:30:00,46.54,46.54,46.31,46.34,59726.0,42.6668,42.6668,42.456,42.4835,59726.0
2020-08-19 13:00:00,46.34,46.38,46.05,46.05,86151.0,42.4835,42.5202,42.2176,42.2176,86151.0
2020-08-19 13:30:00,46.05,46.22,46.03,46.19,74369.0,42.2176,42.3735,42.1993,42.346,74369.0
2020-08-19 14:00:00,46.19,46.19,45.88,46.0,66789.0,42.346,42.346,42.0618,42.1718,66789.0
2020-08-19 14:30:00,46.02,46.02,45.79,45.86,96165.0,42.1901,42.1901,41.9793,42.0434,96165.0
2020-08-19 15:00:00,45.85,45.95,45.83,45.87,58790.0,42.0343,42.1259,42.0159,42.0526,58790.0
2020-08-19 15:30:00,45.89,45.9,45.68,45.8,219509.0,42.0709,42.0801,41.8784,41.9884,219509.0
2020-08-20 09:30:00,45.14,45.46,45.02,45.41,119632.0,41.3833,41.6767,41.2733,41.6309,119632.0
2020-08-20 10:00:00,45.41,45.69,45.32,45.65,49349.0,41.6309,41.8876,41.5484,41.8509,49349.0
2020-08-20 10:30:00,45.65,45.77,45.48,45.49,57451.0,41.8509,41.9609,41.6951,41.7042,57451.0
2020-08-20 11:00:00,45.51,45.56,45.4,45.42,35119.0,41.7226,41.7684,41.6217,41.64,35119.0
2020-08-20 11:30:00,45.41,45.67,45.35,45.62,38541.0,41.6309,41.8692,41.5759,41.8234,38541.0
2020-08-20 12:00:00,45.65,45.66,45.41,45.48,41229.0,41.8509,41.8601,41.6309,41.6951,41229.0
2020-08-20 12:30:00,45.47,45.53,45.38,45.48,29210.0,41.6859,41.7409,41.6034,41.6951,29210.0
2020-08-20 13:00:00,45.48,45.53,45.2,45.2,41747.0,41.6951,41.7409,41.4384,41.4384,41747.0
2020-08-20 13:30:00,45.21,45.34,45.21,45.34,66383.0,41.4475,41.5667,41.4475,41.5667,66383.0
2020-08-20 14:00:00,45.35,45.47,45.32,45.42,38235.0,41.5759,41.6859,41.5484,41.64,38235.0
2020-08-20 14:30:00,45.41,45.53,45.41,45.52,39132.0,41.6309,41.7409,41.6309,41.7317,39132.0
2020-08-20 15:00:00,45.51,45.68,45.5,45.67,62440.0,41.7226,41.8784,41.7134,41.8692,62440.0
2020-08-20 15:30:00,45.66,45.82,45.63,45.64,186738.0,41.8601,42.0068,41.8326,41.8417,186738.0
2020-08-21 09:30:00,45.44,45.44,45.09,45.3,144859.0,41.6584,41.6584,41.3375,41.53,144859.0
2020-08-21 10:00:00,45.31,45.4,44.95,45.03,77742.0,41.5392,41.6217,41.2092,41.2825,77742.0
2020-08-21 10:30:00,45.03,45.03,44.85,44.92,65987.0,41.2825,41.2825,41.1175,41.1817,65987.0
2020-08-21 11:00:00,44.96,45.05,44.78,44.78,28189.0,41.2183,41.3008,41.0533,41.0533,28189.0
2020-08-21 11:30:00,44.78,44.82,44.69,44.71,44789.0,41.0533,41.09,40.9708,40.9891,44789.0
2020-08-21 12:00:00,44.74,44.82,44.68,44.73,23158.0,41.0166,41.09,40.9616,41.0075,23158.0
2020-08-21 12:30:00,44.7,44.72,44.56,44.56,33443.0,40.98,40.9983,40.8516,40.8516,33443.0
2020-08-21 13:00:00,44.58,44.67,44.47,44.6,79823.0,40.87,40.9525,40.7691,40.8883,79823.0
2020-08-21 13:30:00,44.59,44.75,44.59,44.69,48848.0,40.8791,41.0258,40.8791,40.9708,48848.0
2020-08-21 14:00:00,44.7,44.72,44.66,44.71,60762.0,40.98,40.9983,40.9433,40.9891,60762.0
2020-08-21 14:30:00,44.7,44.78,44.64,44.69,52859.0,40.98,41.0533,40.925,40.9708,52859.0
2020-08-21 15:00:00,44.69,44.73,44.57,44.6,77288.0,40.9708,41.0075,40.8608,40.8883,77288.0
2020-08-21 15:30:00,44.6,44.74,44.57,44.69,164699.0,40.8883,41.0166,40.8608,40.9708,164699.0
2020-08-24 09:30:00,45.15,45.5,44.97,45.46,91251.0,41.3925,41.7134,41.2275,41.6767,91251.0
2020-08-24 10:00:00,45.48,45.72,45.37,45.45,74959.0,41.6951,41.9151,41.5942,41.6675,74959.0
2020-08-24 10:30:00,45.49,45.86,45.49,45.86,62773.0,41.7042,42.0434,41.7042,42.0434,62773.0
2020-08-24 11:00:00,45.83,45.85,45.63,45.78,68636.0,42.0159,42.0343,41.8326,41.9701,68636.0
2020-08-24 11:30:00,45.79,45.85,45.7,45.7,57314.0,41.9793,42.0343,41.8967,41.8967,57314.0
2020-08-24 12:00:00,45.7,45.85,45.65,45.84,45667.0,41.8967,42.0343,41.8509,42.0251,45667.0
2020-08-24 12:30:00,45.84,45.89,45.66,45.66,34021.0,42.0251,42.0709,41.8601,41.8601,34021.0
2020-08-24 13:00:00,45.66,45.84,45.66,45.84,56204.0,41.8601,42.0251,41.8601,42.0251,56204.0
2020-08-24 13:30:00,45.83,45.87,45.75,45.77,37896.0,42.0159,42.0526,41.9426,41.9609,37896.0
2020-08-24 14:00:00,45.77,45.86,45.74,45.86,43044.0,41.9609,42.0434,41.9334,42.0434,43044.0
2020-08-24 14:30:00,45.86,46.0,45.84,45.92,66059.0,42.0434,42.1718,42.0251,42.0984,66059.0
2020-08-24 15:00:00,45.91,45.97,45.9,45.96,48685.0,42.0893,42.1443,42.0801,42.1351,48685.0
2020-08-24 15:30:00,45.96,46.04,45.91,46.02,196260.0,42.1351,42.2084,42.0893,42.1901,196260.0
2020-08-25 09:30:00,46.06,46.08,45.75,46.01,122060.0,42.2268,42.2451,41.9426,42.1809,122060.0
2020-08-25 10:00:00,46.03,46.07,45.68,45.71,99402.0,42.1993,42.236,41.8784,41.9059,99402.0
2020-08-25 10:30:00,45.69,45.74,45.56,45.57,70226.0,41.8876,41.9334,41.7684,41.7776,70226.0
2020-08-25 11:00:00,45.58,45.68,45.42,45.5,50074.0,41.7867,41.8784,41.64,41.7134,50074.0
2020-08-25 11:30:00,45.56,45.61,45.35,45.45,76877.0,41.7684,41.8142,41.5759,41.6675,76877.0
2020-08-25 12:00:00,45.45,45.45,45.25,45.27,31949.0,41.6675,41.6675,41.4842,41.5025,31949.0
2020-08-25 12:30:00,45.27,45.41,45.25,45.27,27624.0,41.5025,41.6309,41.4842,41.5025,27624.0
2020-08-25 13:00:00,45.27,45.4,45.26,45.28,31272.0,41.5025,41.6217,41.4934,41.5117,31272.0
2020-08-25 13:30:00,45.29,45.39,45.26,45.32,30360.0,41.5209,41.6125,41.4934,41.5484,30360.0
2020-08-25 14:00:00,45.31,45.35,45.21,45.34,31375.0,41.5392,41.5759,41.4475,41.5667,31375.0
2020-08-25 14:30:00,45.34,45.46,45.32,45.41,49288.0,41.5667,41.6767,41.5484,41.6309,49288.0
2020-08-25 15:00:00,45.41,45.62,45.4,45.59,47283.0,41.6309,41.8234,41.6217,41.7959,47283.0
2020-08-25 15:30:00,45.59,45.63,45.53,45.57,168189.0,41.7959,41.8326,41.7409,41.7776,168189.0
2020-08-26 09:30:00,45.52,45.8,45.39,45.7,106435.0,41.7317,41.9884,41.6125,41.8967,106435.0
2020-08-26 10:00:00,45.69,45.87,45.41,45.45,82608.0,41.8876,42.0526,41.6309,41.6675,82608.0
2020-08-26 10:30:00,45.45,45.53,45.27,45.33,48919.0,41.6675,41.7409,41.5025,41.5575,48919.0
2020-08-26 11:00:00,45.31,45.45,45.27,45.31,32626.0,41.5392,41.6675,41.5025,41.5392,32626.0
2020-08-26 11:30:00,45.33,45.4,45.26,45.34,19664.0,41.5575,41.6217,41.4934,41.5667,19664.0
2020-08-26 12:00:00,45.34,45.39,45.27,45.36,22804.0,41.5667,41.6125,41.5025,41.585,22804.0
2020-08-26 12:30:00,45.36,45.42,45.3,45.37,25829.0,41.585,41.64,41.53,41.5942,25829.0
2020-08-26 13:00:00,45.37,45.38,45.23,45.26,18083.0,41.5942,41.6034,41.4659,41.4934,18083.0
2020-08-26 13:30:00,45.26,45.38,45.19,45.32,54170.0,41.4934,41.6034,41.4292,41.5484,54170.0
2020-08-26 14:00:00,45.32,45.44,45.26,45.39,44376.0,41.5484,41.6584,41.4934,41.6125,44376.0
2020-08-26 14:30:00,45.41,45.54,45.34,45.51,41957.0,41.6309,41.7501,41.5667,41.7226,41957.0
2020-08-26 15:00:00,45.51,45.58,45.45,45.57,36948.0,41.7226,41.7867,41.6675,41.7776,36948.0
2020-08-26 15:30:00,45.57,45.57,45.4,45.52,129884.0,41.7776,41.7776,41.6217,41.7317,129884.0
2020-08-27 09:30:00,45.71,45.93,45.57,45.86,65162.0,41.9059,42.1076,41.7776,42.0434,65162.0
2020-08-27 10:00:00,45.89,46.03,45.49,45.6,49592.0,42.0709,42.1993,41.7042,41.8051,49592.0
2020-08-27 10:30:00,45.57,45.73,45.27,45.43,59830.0,41.7776,41.9242,41.5025,41.6492,59830.0
2020-08-27 11:00:00,45.42,45.42,45.2,45.34,33457.0,41.64,41.64,41.4384,41.5667,33457.0
2020-08-27 11:30:00,45.36,45.45,45.26,45.42,23312.0,41.585,41.6675,41.4934,41.64,23312.0
2020-08-27 12:00:00,45.41,45.5,45.29,45.3,56699.0,41.6309,41.7134,41.5209,41.53,56699.0
2020-08-27 12:30:00,45.3,45.33,45.17,45.28,46981.0,41.53,41.5575,41.4109,41.5117,46981.0
2020-08-27 13:00:00,45.24,45.51,45.24,45.44,26428.0,41.475,41.7226,41.475,41.6584,26428.0
2020-08-27 13:30:00,45.46,45.49,45.31,45.41,30004.0,41.6767,41.7042,41.5392,41.6309,30004.0
2020-08-27 14:00:00,45.43,45.6,45.43,45.55,57233.0,41.6492,41.8051,41.6492,41.7592,57233.0
2020-08-27 14:30:00,45.56,45.65,45.56,45.64,31692.0,41.7684,41.8509,41.7684,41.8417,31692.0
2020-08-27 15:00:00,45.63,45.75,45.59,45.69,28027.0,41.8326,41.9426,41.7959,41.8876,28027.0
2020-08-27 15:30:00,45.7,45.79,45.51,45.56,121223.0,41.8967,41.9793,41.7226,41.7684,121223.0
2020-08-28 09:30:00,45.73,46.19,45.56,45.87,101114.0,41.9242,42.346,41.7684,42.0526,101114.0
2020-08-28 10:00:00,45.88,45.93,45.74,45.74,55943.0,42.0618,42.1076,41.9334,41.9334,55943.0
2020-08-28 10:30:00,45.76,45.8,45.6,45.66,50292.0,41.9517,41.9884,41.8051,41.8601,50292.0
2020-08-28 11:00:00,45.66,45.76,45.61,45.67,34550.0,41.8601,41.9517,41.8142,41.8692,34550.0
2020-08-28 11:30:00,45.66,45.91,45.62,45.88,51178.0,41.8601,42.0893,41.8234,42.0618,51178.0
2020-08-28 12:00:00,45.9,46.02,45.84,45.95,40063.0,42.0801,42.1901,42.0251,42.1259,40063.0
2020-08-28 12:30:00,45.94,46.01,45.91,45.97,38925.0,42.1168,42.1809,42.0893,42.1443,38925.0
2020-08-28 13:00:00,45.97,46.07,45.95,45.98,82484.0,42.1443,42.236,42.1259,42.1534,82484.0
2020-08-28 13:30:00,45.98,46.08,45.94,45.98,42262.0,42.1534,42.2451,42.1168,42.1534,42262.0
2020-08-28 14:00:00,45.96,46.07,45.94,46.02,34426.0,42.1351,42.236,42.1168,42.1901,34426.0
2020-08-28 14:30:00,46.02,46.12,46.0,46.1,63412.0,42.1901,42.2818,42.1718,42.2635,63412.0
2020-08-28 15:00:00,46.11,46.11,46.02,46.06,52490.0,42.2726,42.2726,42.1901,42.2268,52490.0
2020-08-28 15:30:00,46.06,46.07,45.94,45.98,182184.0,42.2268,42.236,42.1168,42.1534,182184.0
2020-08-31 09:30:00,46.32,46.32,45.53,45.58,138271.0,42.4651,42.4651,41.7409,41.7867,138271.0
2020-08-31 10:00:00,45.61,45.94,45.59,45.9,44080.0,41.8142,42.1168,41.7959,42.0801,44080.0
2020-08-31 10:30:00,45.91,45.92,45.7,45.81,41682.0,42.0893,42.0984,41.8967,41.9976,41682.0
2020-08-31 11:00:00,45.82,45.85,45.68,45.71,40380.0,42.0068,42.0343,41.8784,41.9059,40380.0
2020-08-31 11:30:00,45.71,45.93,45.71,45.9,48524.0,41.9059,42.1076,41.9059,42.0801,48524.0
2020-08-31 12:00:00,45.88,45.95,45.81,45.9,43715.0,42.0618,42.1259,41.9976,42.0801,43715.0
2020-08-31 12:30:00,45.89,45.92,45.72,45.78,54011.0,42.0709,42.0984,41.9151,41.9701,54011.0
2020-08-31 13:00:00,45.78,45.84,45.7,45.77,33286.0,41.9701,42.0251,41.8967,41.9609,33286.0
2020-08-31 13:30:00,45.78,45.83,45.74,45.81,31713.0,41.9701,42.0159,41.9334,41.9976,31713.0
2020-08-31 14:00:00,45.82,45.92,45.81,45.84,42818.0,42.0068,42.0984,41.9976,42.0251,42818.0
2020-08-31 14:30:00,45.84,45.93,45.78,45.89,51452.0,42.0251,42.1076,41.9701,42.0709,51452.0
2020-08-31 15:00:00,45.89,45.89,45.63,45.64,62546.0,42.0709,42.0709,41.8326,41.8417,62546.0
2020-08-31 15:30:00,45.63,45.66,45.45,45.47,293452.0,41.8326,41.8601,41.6675,41.6859,293452.0
2020-09-01 09:30:00,45.42,45.58,45.07,45.28,82490.0,41.64,41.7867,41.3192,41.5117,82490.0
2020-09-01 10:00:00,45.32,45.9,45.3,45.77,96146.0,41.5484,42.0801,41.53,41.9609,96146.0
2020-09-01 10:30:00,45.78,46.05,45.77,45.9,89903.0,41.9701,42.2176,41.9609,42.0801,89903.0
2020-09-01 11:00:00,45.91,46.13,45.75,45.96,175410.0,42.0893,42.291,41.9426,42.1351,175410.0
2020-09-01 11:30:00,45.96,46.08,45.96,46.04,40813.0,42.1351,42.2451,42.1351,42.2084,40813.0
2020-09-01 12:00:00,46.04,46.16,46.03,46.16,51981.0,42.2084,42.3185,42.1993,42.3185,51981.0
2020-09-01 12:30:00,46.15,46.17,46.06,46.16,58409.0,42.3093,42.3276,42.2268,42.3185,58409.0
2020-09-01 13:00:00,46.16,46.22,46.12,46.21,72120.0,42.3185,42.3735,42.2818,42.3643,72120.0
2020-09-01 13:30:00,46.22,46.25,46.15,46.17,72148.0,42.3735,42.401,42.3093,42.3276,72148.0
2020-09-01 14:00:00,46.18,46.36,46.15,46.36,74268.0,42.3368,42.5018,42.3093,42.5018,74268.0
2020-09-01 14:30:00,46.35,46.53,46.35,46.53,113280.0,42.4926,42.6577,42.4926,42.6577,113280.0
2020-09-01 15:00:00,46.53,46.56,46.4,46.41,107396.0,42.6577,42.6852,42.5385,42.5477,107396.0
2020-09-01 15:30:00,46.41,46.64,46.37,46.64,250495.0,42.5477,42.7585,42.511,42.7585,250495.0
2020-09-02 09:30:00,46.75,46.88,46.44,46.77,108433.0,42.8594,42.9785,42.5752,42.8777,108433.0
2020-09-02 10:00:00,46.8,47.07,46.77,46.93,81445.0,42.9052,43.1527,42.8777,43.0244,81445.0
2020-09-02 10:30:00,46.95,47.27,46.95,47.15,54114.0,43.0427,43.3361,43.0427,43.2261,54114.0
2020-09-02 11:00:00,47.16,47.36,47.12,47.19,66205.0,43.2352,43.4186,43.1986,43.2627,66205.0
2020-09-02 11:30:00,47.2,47.31,47.12,47.23,65359.0,43.2719,43.3728,43.1986,43.2994,65359.0
2020-09-02 12:00:00,47.23,47.42,47.13,47.4,72949.0,43.2994,43.4736,43.2077,43.4553,72949.0
2020-09-02 12:30:00,47.4,47.41,47.28,47.32,51411.0,43.4553,43.4644,43.3453,43.3819,51411.0
2020-09-02 13:00:00,47.31,47.32,47.14,47.32,58937.0,43.3728,43.3819,43.2169,43.3819,58937.0
2020-09-02 13:30:00,47.31,47.4,47.28,47.31,132481.0,43.3728,43.4553,43.3453,43.3728,132481.0
2020-09-02 14:00:00,47.31,47.31,47.16,47.27,119668.0,43.3728,43.3728,43.2352,43.3361,119668.0
2020-09-02 14:30:00,47.27,47.35,47.22,47.35,52212.0,43.3361,43.4094,43.2902,43.4094,52212.0
2020-09-02 15:00:00,47.33,47.36,47.22,47.3,165073.0,43.3911,43.4186,43.2902,43.3636,165073.0
2020-09-02 15:30:00,47.3,47.66,47.3,47.45,727048.0,43.3636,43.6936,43.3636,43.5011,727048.0
2020-09-03 09:30:00,47.32,47.88,47.1,47.73,118646.0,43.3819,43.8953,43.1802,43.7578,118646.0
2020-09-03 10:00:00,47.74,47.74,47.18,47.26,141896.0,43.767,43.767,43.2536,43.3269,141896.0
2020-09-03 10:30:00,47.28,47.3,47.08,47.18,71857.0,43.3453,43.3636,43.1619,43.2536,71857.0
2020-09-03 11:00:00,47.17,47.17,46.27,46.56,132712.0,43.2444,43.2444,42.4193,42.6852,132712.0
2020-09-03 11:30:00,46.53,46.87,46.5,46.74,57876.0,42.6577,42.9694,42.6302,42.8502,57876.0
2020-09-03 12:00:00,46.77,46.9,46.65,46.72,63697.0,42.8777,42.9969,42.7677,42.8319,63697.0
2020-09-03 12:30:00,46.72,46.78,46.51,46.55,52972.0,42.8319,42.8869,42.6393,42.676,52972.0
2020-09-03 13:00:00,46.57,46.72,46.44,46.58,54229.0,42.6943,42.8319,42.5752,42.7035,54229.0
2020-09-03 13:30:00,46.57,46.57,46.27,46.38,71169.0,42.6943,42.6943,42.4193,42.5202,71169.0
2020-09-03 14:00:00,46.37,46.57,46.33,46.48,42661.0,42.511,42.6943,42.4743,42.6118,42661.0
2020-09-03 14:30:00,46.47,46.58,46.2,46.21,74885.0,42.6027,42.7035,42.3551,42.3643,74885.0
2020-09-03 15:00:00,46.22,46.41,46.18,46.35,56476.0,42.3735,42.5477,42.3368,42.4926,56476.0
2020-09-03 15:30:00,46.34,46.65,46.28,46.6,318782.0,42.4835,42.7677,42.4285,42.7218,318782.0
2020-09-04 09:30:00,47.42,47.59,47.04,47.42,150054.0,43.4736,43.6295,43.1252,43.4736,150054.0
2020-09-04 10:00:00,47.4,47.58,47.01,47.05,58262.0,43.4553,43.6203,43.0977,43.1344,58262.0
2020-09-04 10:30:00,47.05,47.21,46.81,47.03,194381.0,43.1344,43.2811,42.9144,43.1161,194381.0
2020-09-04 11:00:00,47.02,47.19,46.73,46.89,165549.0,43.1069,43.2627,42.841,42.9877,165549.0
2020-09-04 11:30:00,46.89,47.02,46.51,46.58,76386.0,42.9877,43.1069,42.6393,42.7035,76386.0
2020-09-04 12:00:00,46.57,46.89,46.57,46.84,76925.0,42.6943,42.9877,42.6943,42.9419,76925.0
2020-09-04 12:30:00,46.81,47.02,46.78,47.02,70837.0,42.9144,43.1069,42.8869,43.1069,70837.0
2020-09-04 13:00:00,47.03,47.06,46.89,46.96,55314.0,43.1161,43.1436,42.9877,43.0519,55314.0
2020-09-04 13:30:00,46.95,46.96,46.78,46.96,35401.0,43.0427,43.0519,42.8869,43.0519,35401.0
2020-09-04 14:00:00,46.94,47.07,46.93,47.05,43057.0,43.0335,43.1527,43.0244,43.1344,43057.0
2020-09-04 14:30:00,47.04,47.24,47.03,47.16,122172.0,43.1252,43.3086,43.1161,43.2352,122172.0
2020-09-04 15:00:00,47.19,47.2,46.97,47.11,103187.0,43.2627,43.2719,43.0611,43.1894,103187.0
2020-09-04 15:30:00,47.11,47.12,46.85,46.9,246906.0,43.1894,43.1986,42.951,42.9969,246906.0
2020-09-08 09:30:00,46.2,46.46,45.53,45.78,114914.0,42.3551,42.5935,41.7409,41.9701,114914.0
2020-09-08 10:00:00,45.79,45.81,45.45,45.78,76503.0,41.9793,41.9976,41.6675,41.9701,76503.0
2020-09-08 10:30:00,45.74,45.98,45.51,45.57,63448.0,41.9334,42.1534,41.7226,41.7776,63448.0
2020-09-08 11:00:00,45.53,45.85,45.47,45.72,69298.0,41.7409,42.0343,41.6859,41.9151,69298.0
2020-09-08 11:30:00,45.69,45.69,45.41,45.53,70396.0,41.8876,41.8876,41.6309,41.7409,70396.0
2020-09-08 12:00:00,45.52,45.98,45.48,45.86,49559.0,41.7317,42.1534,41.6951,42.0434,49559.0
2020-09-08 12:30:00,45.87,45.92,45.8,45.87,24742.0,42.0526,42.0984,41.9884,42.0526,24742.0
2020-09-08 13:00:00,45.88,46.02,45.86,45.95,31950.0,42.0618,42.1901,42.0434,42.1259,31950.0
2020-09-08 13:30:00,45.94,46.03,45.9,45.97,43457.0,42.1168,42.1993,42.0801,42.1443,43457.0
2020-09-08 14:00:00,45.99,46.08,45.75,45.77,50260.0,42.1626,42.2451,41.9426,41.9609,50260.0
2020-09-08 14:30:00,45.78,46.09,45.76,46.07,145581.0,41.9701,42.2543,41.9517,42.236,145581.0
2020-09-08 15:00:00,46.09,46.09,45.77,45.89,107647.0,42.2543,42.2543,41.9609,42.0709,107647.0
2020-09-08 15:30:00,45.88,45.99,45.53,45.58,444099.0,42.0618,42.1626,41.7409,41.7867,444099.0
2020-09-09 09:30:00,46.13,46.39,46.04,46.26,160875.0,42.291,42.5293,42.2084,42.4101,160875.0
2020-09-09 10:00:00,46.27,46.43,46.11,46.15,94160.0,42.4193,42.566,42.2726,42.3093,94160.0
2020-09-09 10:30:00,46.16,46.23,45.86,45.99,78834.0,42.3185,42.3826,42.0434,42.1626,78834.0
2020-09-09 11:00:00,46.01,46.16,45.89,45.95,96573.0,42.1809,42.3185,42.0709,42.1259,96573.0
2020-09-09 11:30:00,45.95,45.97,45.71,45.71,78276.0,42.1259,42.1443,41.9059,41.9059,78276.0
2020-09-09 12:00:00,45.72,45.79,45.63,45.71,48687.0,41.9151,41.9793,41.8326,41.9059,48687.0
2020-09-09 12:30:00,45.72,45.86,45.71,45.72,48503.0,41.9151,42.0434,41.9059,41.9151,48503.0
2020-09-09 13:00:00,45.73,46.12,45.73,45.94,64538.0,41.9242,42.2818,41.9242,42.1168,64538.0
2020-09-09 13:30:00,45.95,46.09,45.93,45.95,61682.0,42.1259,42.2543,42.1076,42.1259,61682.0
2020-09-09 14:00:00,45.97,46.07,45.89,45.9,52959.0,42.1443,42.236,42.0709,42.0801,52959.0
2020-09-09 14:30:00,45.91,46.14,45.9,46.14,55515.0,42.0893,42.3001,42.0801,42.3001,55515.0
2020-09-09 15:00:00,46.14,46.34,46.13,46.24,54817.0,42.3001,42.4835,42.291,42.3918,54817.0
2020-09-09 15:30:00,46.23,46.28,45.98,46.06,255345.0,42.3826,42.4285,42.1534,42.2268,255345.0
2020-09-10 09:30:00,46.19,46.26,45.89,45.99,70528.0,42.346,42.4101,42.0709,42.1626,70528.0
2020-09-10 10:00:00,45.96,46.04,45.75,45.75,26988.0,42.1351,42.2084,41.9426,41.9426,26988.0
2020-09-10 10:30:00,45.76,45.85,45.48,45.54,71546.0,41.9517,42.0343,41.6951,41.7501,71546.0
2020-09-10 11:00:00,45.56,45.9,45.5,45.84,46412.0,41.7684,42.0801,41.7134,42.0251,46412.0
2020-09-10 11:30:00,45.83,45.87,45.59,45.59,34966.0,42.0159,42.0526,41.7959,41.7959,34966.0
2020-09-10 12:00:00,45.61,45.69,45.54,45.63,24377.0,41.8142,41.8876,41.7501,41.8326,24377.0
2020-09-10 12:30:00,45.62,45.65,45.46,45.61,36425.0,41.8234,41.8509,41.6767,41.8142,36425.0
2020-09-10 13:00:00,45.59,45.84,45.59,45.7,34417.0,41.7959,42.0251,41.7959,41.8967,34417.0
2020-09-10 13:30:00,45.71,45.78,45.54,45.57,29339.0,41.9059,41.9701,41.7501,41.7776,29339.0
2020-09-10 14:00:00,45.57,45.73,45.38,45.4,32051.0,41.7776,41.9242,41.6034,41.6217,32051.0
2020-09-10 14:30:00,45.39,45.69,45.36,45.65,40637.0,41.6125,41.8876,41.585,41.8509,40637.0
2020-09-10 15:00:00,45.65,45.69,45.43,45.55,56982.0,41.8509,41.8876,41.6492,41.7592,56982.0
2020-09-10 15:30:00,45.52,45.68,45.37,45.39,219680.0,41.7317,41.8784,41.5942,41.6125,219680.0
2020-09-11 09:30:00,45.6,45.72,45.29,45.49,71837.0,41.8051,41.9151,41.5209,41.7042,71837.0
2020-09-11 10:00:00,45.48,45.7,45.39,45.6,104780.0,41.6951,41.8967,41.6125,41.8051,104780.0
2020-09-11 10:30:00,45.62,45.88,45.59,45.85,45147.0,41.8234,42.0618,41.7959,42.0343,45147.0
2020-09-11 11:00:00,45.88,46.23,45.85,46.12,31401.0,42.0618,42.3826,42.0343,42.2818,31401.0
2020-09-11 11:30:00,46.08,46.16,45.99,46.12,33774.0,42.2451,42.3185,42.1626,42.2818,33774.0
2020-09-11 12:00:00,46.09,46.28,46.04,46.25,29088.0,42.2543,42.4285,42.2084,42.401,29088.0
2020-09-11 12:30:00,46.24,46.25,46.04,46.04,39076.0,42.3918,42.401,42.2084,42.2084,39076.0
2020-09-11 13:00:00,46.06,46.11,45.84,45.85,42276.0,42.2268,42.2726,42.0251,42.0343,42276.0
2020-09-11 13:30:00,45.84,45.91,45.77,45.77,48043.0,42.0251,42.0893,41.9609,41.9609,48043.0
2020-09-11 14:00:00,45.77,46.0,45.71,45.92,45964.0,41.9609,42.1718,41.9059,42.0984,45964.0
2020-09-11 14:30:00,45.93,46.08,45.92,46.04,39080.0,42.1076,42.2451,42.0984,42.2084,39080.0
2020-09-11 15:00:00,46.03,46.09,45.85,46.03,53335.0,42.1993,42.2543,42.0343,42.1993,53335.0
2020-09-11 15:30:00,46.05,46.07,45.89,45.93,171550.0,42.2176,42.236,42.0709,42.1076,171550.0
2020-09-14 09:30:00,46.23,46.51,46.07,46.4,126123.0,42.3826,42.6393,42.236,42.5385,126123.0
2020-09-14 10:00:00,46.41,46.56,46.35,46.46,92114.0,42.5477,42.6852,42.4926,42.5935,92114.0
2020-09-14 10:30:00,46.45,46.47,46.24,46.31,75569.0,42.5843,42.6027,42.3918,42.456,75569.0
2020-09-14 11:00:00,46.3,46.38,46.17,46.22,62499.0,42.4468,42.5202,42.3276,42.3735,62499.0
2020-09-14 11:30:00,46.21,46.38,46.21,46.37,60648.0,42.3643,42.5202,42.3643,42.511,60648.0
2020-09-14 12:00:00,46.36,46.54,46.36,46.54,46646.0,42.5018,42.6668,42.5018,42.6668,46646.0
2020-09-14 12:30:00,46.53,46.68,46.5,46.66,39643.0,42.6577,42.7952,42.6302,42.7768,39643.0
2020-09-14 13:00:00,46.66,46.9,46.66,46.88,55353.0,42.7768,42.9969,42.7768,42.9785,55353.0
2020-09-14 13:30:00,46.89,46.95,46.71,46.79,61317.0,42.9877,43.0427,42.8227,42.896,61317.0
2020-09-14 14:00:00,46.79,46.8,46.7,46.73,78284.0,42.896,42.9052,42.8135,42.841,78284.0
2020-09-14 14:30:00,46.73,46.76,46.54,46.64,78829.0,42.841,42.8685,42.6668,42.7585,78829.0
2020-09-14 15:00:00,46.65,46.66,46.46,46.6,75292.0,42.7677,42.7768,42.5935,42.7218,75292.0
2020-09-14 15:30:00,46.6,46.87,46.54,46.73,294069.0,42.7218,42.9694,42.6668,42.841,294069.0
2020-09-15 09:30:00,46.86,47.12,46.7,46.73,105660.0,42.9602,43.1986,42.8135,42.841,105660.0
2020-09-15 10:00:00,46.71,46.84,46.61,46.73,55314.0,42.8227,42.9419,42.731,42.841,55314.0
2020-09-15 10:30:00,46.77,47.03,46.75,47.01,65808.0,42.8777,43.1161,42.8594,43.0977,65808.0
2020-09-15 11:00:00,47.0,47.28,46.99,47.24,61636.0,43.0886,43.3453,43.0794,43.3086,61636.0
2020-09-15 11:30:00,47.24,47.33,47.12,47.15,78077.0,43.3086,43.3911,43.1986,43.2261,78077.0
2020-09-15 12:00:00,47.13,47.18,47.0,47.06,25814.0,43.2077,43.2536,43.0886,43.1436,25814.0
2020-09-15 12:30:00,47.05,47.19,47.02,47.17,37210.0,43.1344,43.2627,43.1069,43.2444,37210.0
2020-09-15 13:00:00,47.18,47.18,47.11,47.16,29581.0,43.2536,43.2536,43.1894,43.2352,29581.0
2020-09-15 13:30:00,47.15,47.2,47.12,47.15,28771.0,43.2261,43.2719,43.1986,43.2261,28771.0
2020-09-15 14:00:00,47.15,47.21,47.06,47.21,56162.0,43.2261,43.2811,43.1436,43.2811,56162.0
2020-09-15 14:30:00,47.21,47.22,47.11,47.2,60797.0,43.2811,43.2902,43.1894,43.2719,60797.0
2020-09-15 15:00:00,47.2,47.21,46.93,46.96,62217.0,43.2719,43.2811,43.0244,43.0519,62217.0
2020-09-15 15:30:00,46.96,47.02,46.77,46.78,356132.0,43.0519,43.1069,42.8777,42.8869,356132.0
2020-09-16 09:30:00,46.99,47.06,46.51,47.03,99246.0,43.0794,43.1436,42.6393,43.1161,99246.0
2020-09-16 10:00:00,47.03,47.41,47.03,47.3,76212.0,43.1161,43.4644,43.1161,43.3636,76212.0
2020-09-16 10:30:00,47.3,47.55,47.23,47.5,77101.0,43.3636,43.5928,43.2994,43.5469,77101.0
2020-09-16 11:00:00,47.48,47.74,47.46,47.59,79203.0,43.5286,43.767,43.5103,43.6295,79203.0
2020-09-16 11:30:00,47.61,47.61,47.47,47.47,50117.0,43.6478,43.6478,43.5194,43.5194,50117.0
2020-09-16 12:00:00,47.48,47.58,47.36,47.57,57601.0,43.5286,43.6203,43.4186,43.6111,57601.0
2020-09-16 12:30:00,47.56,47.7,47.51,47.68,55796.0,43.6019,43.7303,43.5561,43.712,55796.0
2020-09-16 13:00:00,47.68,47.77,47.64,47.72,44021.0,43.712,43.7945,43.6753,43.7486,44021.0
2020-09-16 13:30:00,47.72,47.74,47.65,47.65,52228.0,43.7486,43.767,43.6845,43.6845,52228.0
2020-09-16 14:00:00,47.65,47.83,47.62,47.83,43769.0,43.6845,43.8495,43.657,43.8495,43769.0
2020-09-16 14:30:00,47.84,47.95,47.71,47.87,68588.0,43.8586,43.9595,43.7395,43.8862,68588.0
2020-09-16 15:00:00,47.87,47.93,47.54,47.65,92569.0,43.8862,43.9412,43.5836,43.6845,92569.0
2020-09-16 15:30:00,47.64,47.74,47.49,47.56,219532.0,43.6753,43.767,43.5378,43.6019,219532.0
2020-09-17 09:30:00,47.62,47.65,47.01,47.55,104739.0,43.657,43.6845,43.0977,43.5928,104739.0
2020-09-17 10:00:00,47.55,48.1,47.55,48.06,86470.0,43.5928,44.097,43.5928,44.0603,86470.0
2020-09-17 10:30:00,48.06,48.57,48.05,48.5,114387.0,44.0603,44.5279,44.0512,44.4637,114387.0
2020-09-17 11:00:00,48.54,49.06,48.53,48.95,133760.0,44.5004,44.9771,44.4912,44.8763,133760.0
2020-09-17 11:30:00,48.92,49.19,48.86,49.07,85646.0,44.8488,45.0963,44.7938,44.9863,85646.0
2020-09-17 12:00:00,49.08,49.16,48.69,48.82,120746.0,44.9955,45.0688,44.6379,44.7571,120746.0
2020-09-17 12:30:00,48.81,48.97,48.75,48.79,57177.0,44.7479,44.8946,44.6929,44.7296,57177.0
2020-09-17 13:00:00,48.8,49.01,48.74,48.96,41932.0,44.7388,44.9313,44.6837,44.8854,41932.0
2020-09-17 13:30:00,48.95,48.99,48.85,48.89,55887.0,44.8763,44.9129,44.7846,44.8213,55887.0
2020-09-17 14:00:00,48.89,49.08,48.85,49.01,56433.0,44.8213,44.9955,44.7846,44.9313,56433.0
2020-09-17 14:30:00,48.99,49.0,48.74,48.98,68173.0,44.9129,44.9221,44.6837,44.9038,68173.0
2020-09-17 15:00:00,48.98,49.0,48.67,48.98,143228.0,44.9038,44.9221,44.6196,44.9038,143228.0
2020-09-17 15:30:00,48.96,49.12,48.85,48.97,446295.0,44.8854,45.0321,44.7846,44.8946,446295.0
2020-09-18 09:30:00,48.88,49.58,48.82,49.16,673919.0,44.8121,45.4538,44.7571,45.0688,673919.0
2020-09-18 10:00:00,49.12,49.69,49.07,49.59,172315.0,45.0321,45.5547,44.9863,45.463,172315.0
2020-09-18 10:30:00,49.58,49.83,49.5,49.62,160886.0,45.4538,45.683,45.3805,45.4905,160886.0
2020-09-18 11:00:00,49.62,49.87,49.6,49.76,154129.0,45.4905,45.7197,45.4722,45.6189,154129.0
2020-09-18 11:30:00,49.76,49.97,49.61,49.62,155374.0,45.6189,45.8114,45.4813,45.4905,155374.0
2020-09-18 12:00:00,49.61,49.72,49.46,49.63,115371.0,45.4813,45.5822,45.3438,45.4997,115371.0
2020-09-18 12:30:00,49.63,49.88,49.53,49.65,169050.0,45.4997,45.7289,45.408,45.518,169050.0
2020-09-18 13:00:00,49.65,49.74,49.31,49.31,142680.0,45.518,45.6005,45.2063,45.2063,142680.0
2020-09-18 13:30:00,49.3,49.3,49.11,49.19,105519.0,45.1971,45.1971,45.023,45.0963,105519.0
2020-09-18 14:00:00,49.18,49.22,49.05,49.15,112441.0,45.0871,45.1238,44.9679,45.0596,112441.0
2020-09-18 14:30:00,49.14,49.21,48.99,49.05,71762.0,45.0505,45.1146,44.9129,44.9679,71762.0
2020-09-18 15:00:00,49.06,49.19,49.01,49.17,97601.0,44.9771,45.0963,44.9313,45.078,97601.0
2020-09-18 15:30:00,49.17,49.4,49.08,49.18,358695.0,45.078,45.2888,44.9955,45.0871,358695.0
2020-09-21 09:30:00,48.24,48.32,47.04,47.17,204672.0,44.2254,44.2987,43.1252,43.2444,204672.0
2020-09-21 10:00:00,47.18,47.18,46.48,46.68,130579.0,43.2536,43.2536,42.6118,42.7952,130579.0
2020-09-21 10:30:00,46.68,46.7,46.23,46.38,92680.0,42.7952,42.8135,42.3826,42.5202,92680.0
2020-09-21 11:00:00,46.4,46.48,46.12,46.17,96854.0,42.5385,42.6118,42.2818,42.3276,96854.0
2020-09-21 11:30:00,46.18,46.18,45.93,46.04,88460.0,42.3368,42.3368,42.1076,42.2084,88460.0
2020-09-21 12:00:00,46.03,46.19,45.9,45.91,91555.0,42.1993,42.346,42.0801,42.0893,91555.0
2020-09-21 12:30:00,45.91,45.93,45.47,45.5,92770.0,42.0893,42.1076,41.6859,41.7134,92770.0
2020-09-21 13:00:00,45.51,45.55,45.18,45.27,135322.0,41.7226,41.7592,41.42,41.5025,135322.0
2020-09-21 13:30:00,45.25,45.33,45.03,45.07,135078.0,41.4842,41.5575,41.2825,41.3192,135078.0
2020-09-21 14:00:00,45.07,45.36,45.05,45.25,90006.0,41.3192,41.585,41.3008,41.4842,90006.0
2020-09-21 14:30:00,45.25,45.35,45.13,45.26,67696.0,41.4842,41.5759,41.3742,41.4934,67696.0
2020-09-21 15:00:00,45.25,45.62,45.22,45.55,113363.0,41.4842,41.8234,41.4567,41.7592,113363.0
2020-09-21 15:30:00,45.55,45.85,45.48,45.82,407159.0,41.7592,42.0343,41.6951,42.0068,407159.0
2020-09-22 09:30:00,45.73,46.19,45.69,45.72,139362.0,41.9242,42.346,41.8876,41.9151,139362.0
2020-09-22 10:00:00,45.71,45.95,45.68,45.94,98514.0,41.9059,42.1259,41.8784,42.1168,98514.0
2020-09-22 10:30:00,45.96,46.1,45.58,45.58,124934.0,42.1351,42.2635,41.7867,41.7867,124934.0
2020-09-22 11:00:00,45.59,45.65,45.46,45.51,84327.0,41.7959,41.8509,41.6767,41.7226,84327.0
2020-09-22 11:30:00,45.52,45.6,45.37,45.51,60322.0,41.7317,41.8051,41.5942,41.7226,60322.0
2020-09-22 12:00:00,45.53,45.6,45.42,45.46,68999.0,41.7409,41.8051,41.64,41.6767,68999.0
2020-09-22 12:30:00,45.45,45.48,45.23,45.26,61568.0,41.6675,41.6951,41.4659,41.4934,61568.0
2020-09-22 13:00:00,45.25,45.47,45.23,45.43,52208.0,41.4842,41.6859,41.4659,41.6492,52208.0
2020-09-22 13:30:00,45.43,45.63,45.42,45.6,75276.0,41.6492,41.8326,41.64,41.8051,75276.0
2020-09-22 14:00:00,45.61,45.71,45.61,45.69,58507.0,41.8142,41.9059,41.8142,41.8876,58507.0
2020-09-22 14:30:00,45.69,45.73,45.49,45.5,66847.0,41.8876,41.9242,41.7042,41.7134,66847.0
2020-09-22 15:00:00,45.49,45.79,45.47,45.75,82021.0,41.7042,41.9793,41.6859,41.9426,82021.0
2020-09-22 15:30:00,45.74,45.79,45.62,45.67,216241.0,41.9334,41.9793,41.8234,41.8692,216241.0
2020-09-23 09:30:00,45.67,46.48,45.6,46.27,95486.0,41.8692,42.6118,41.8051,42.4193,95486.0
2020-09-23 10:00:00,46.25,46.27,45.91,45.93,36329.0,42.401,42.4193,42.0893,42.1076,36329.0
2020-09-23 10:30:00,45.95,46.06,45.7,45.76,50513.0,42.1259,42.2268,41.8967,41.9517,50513.0
2020-09-23 11:00:00,45.74,45.98,45.69,45.74,39447.0,41.9334,42.1534,41.8876,41.9334,39447.0
2020-09-23 11:30:00,45.72,45.77,45.53,45.6,45039.0,41.9151,41.9609,41.7409,41.8051,45039.0
2020-09-23 12:00:00,45.58,45.78,45.55,45.67,32853.0,41.7867,41.9701,41.7592,41.8692,32853.0
2020-09-23 12:30:00,45.66,45.84,45.61,45.71,62577.0,41.8601,42.0251,41.8142,41.9059,62577.0
2020-09-23 13:00:00,45.73,45.75,45.49,45.51,75298.0,41.9242,41.9426,41.7042,41.7226,75298.0
2020-09-23 13:30:00,45.51,45.52,45.35,45.41,66770.0,41.7226,41.7317,41.5759,41.6309,66770.0
2020-09-23 14:00:00,45.4,45.41,45.04,45.07,83997.0,41.6217,41.6309,41.2917,41.3192,83997.0
2020-09-23 14:30:00,45.05,45.07,44.81,44.83,90902.0,41.3008,41.3192,41.0808,41.0991,90902.0
2020-09-23 15:00:00,44.84,44.92,44.68,44.83,112877.0,41.1083,41.1817,40.9616,41.0991,112877.0
2020-09-23 15:30:00,44.81,44.86,44.65,44.68,510685.0,41.0808,41.1266,40.9341,40.9616,510685.0
2020-09-24 09:30:00,44.6,44.62,44.1,44.4,186062.0,40.8883,40.9066,40.4299,40.7049,186062.0
2020-09-24 10:00:00,44.42,44.9,44.42,44.69,94596.0,40.7233,41.1633,40.7233,40.9708,94596.0
2020-09-24 10:30:00,44.67,44.71,44.38,44.51,50821.0,40.9525,40.9891,40.6866,40.8058,50821.0
2020-09-24 11:00:00,44.52,44.54,44.32,44.47,34763.0,40.8149,40.8333,40.6316,40.7691,34763.0
2020-09-24 11:30:00,44.48,44.89,44.44,44.84,35806.0,40.7783,41.1542,40.7416,41.1083,35806.0
2020-09-24 12:00:00,44.86,45.04,44.83,44.94,51269.0,41.1266,41.2917,41.0991,41.2,51269.0
2020-09-24 12:30:00,44.94,45.01,44.75,44.99,43110.0,41.2,41.2642,41.0258,41.2458,43110.0
2020-09-24 13:00:00,44.99,45.57,44.93,45.49,89253.0,41.2458,41.7776,41.1908,41.7042,89253.0
2020-09-24 13:30:00,45.5,45.74,45.5,45.58,84323.0,41.7134,41.9334,41.7134,41.7867,84323.0
2020-09-24 14:00:00,45.6,45.65,45.36,45.37,56331.0,41.8051,41.8509,41.585,41.5942,56331.0
2020-09-24 14:30:00,45.37,45.45,44.89,44.91,61227.0,41.5942,41.6675,41.1542,41.1725,61227.0
2020-09-24 15:00:00,44.94,44.99,44.68,44.7,62204.0,41.2,41.2458,40.9616,40.98,62204.0
2020-09-24 15:30:00,44.71,44.85,44.65,44.75,168910.0,40.9891,41.1175,40.9341,41.0258,168910.0
2020-09-25 09:30:00,44.3,44.73,44.05,44.61,90483.0,40.6133,41.0075,40.3841,40.8975,90483.0
2020-09-25 10:00:00,44.58,44.81,44.36,44.78,42506.0,40.87,41.0808,40.6683,41.0533,42506.0
2020-09-25 10:30:00,44.79,44.98,44.69,44.96,45635.0,41.0625,41.2367,40.9708,41.2183,45635.0
2020-09-25 11:00:00,45.0,45.01,44.71,44.85,42157.0,41.255,41.2642,40.9891,41.1175,42157.0
2020-09-25 11:30:00,44.88,45.03,44.75,44.89,53316.0,41.145,41.2825,41.0258,41.1542,53316.0
2020-09-25 12:00:00,44.89,45.13,44.89,45.06,33819.0,41.1542,41.3742,41.1542,41.31,33819.0
2020-09-25 12:30:00,45.08,45.27,45.01,45.18,22522.0,41.3283,41.5025,41.2642,41.42,22522.0
2020-09-25 13:00:00,45.17,45.25,45.15,45.16,23267.0,41.4109,41.4842,41.3925,41.4017,23267.0
2020-09-25 13:30:00,45.18,45.26,45.09,45.12,34014.0,41.42,41.4934,41.3375,41.365,34014.0
2020-09-25 14:00:00,45.12,45.28,45.11,45.17,64237.0,41.365,41.5117,41.3558,41.4109,64237.0
2020-09-25 14:30:00,45.15,45.19,44.99,45.15,48956.0,41.3925,41.4292,41.2458,41.3925,48956.0
2020-09-25 15:00:00,45.15,45.39,45.15,45.34,51468.0,41.3925,41.6125,41.3925,41.5667,51468.0
2020-09-25 15:30:00,45.33,45.33,45.13,45.24,157996.0,41.5575,41.5575,41.3742,41.475,157996.0
2020-09-28 09:30:00,46.25,46.43,45.62,45.97,162018.0,42.401,42.566,41.8234,42.1443,162018.0
2020-09-28 10:00:00,45.94,46.21,45.75,46.08,57035.0,42.1168,42.3643,41.9426,42.2451,57035.0
2020-09-28 10:30:00,46.09,46.41,46.09,46.41,66104.0,42.2543,42.5477,42.2543,42.5477,66104.0
2020-09-28 11:00:00,46.43,46.51,46.34,46.4,50337.0,42.566,42.6393,42.4835,42.5385,50337.0
2020-09-28 11:30:00,46.4,46.63,46.36,46.63,70016.0,42.5385,42.7493,42.5018,42.7493,70016.0
2020-09-28 12:00:00,46.61,46.73,46.58,46.72,35632.0,42.731,42.841,42.7035,42.8319,35632.0
2020-09-28 12:30:00,46.72,46.94,46.68,46.84,45320.0,42.8319,43.0335,42.7952,42.9419,45320.0
2020-09-28 13:00:00,46.84,46.84,46.53,46.55,30801.0,42.9419,42.9419,42.6577,42.676,30801.0
2020-09-28 13:30:00,46.56,46.62,46.34,46.36,43562.0,42.6852,42.7402,42.4835,42.5018,43562.0
2020-09-28 14:00:00,46.35,46.63,46.32,46.48,39102.0,42.4926,42.7493,42.4651,42.6118,39102.0
2020-09-28 14:30:00,46.47,46.57,46.45,46.47,43632.0,42.6027,42.6943,42.5843,42.6027,43632.0
2020-09-28 15:00:00,46.46,46.47,46.3,46.34,93133.0,42.5935,42.6027,42.4468,42.4835,93133.0
2020-09-28 15:30:00,46.35,46.35,46.19,46.28,202015.0,42.4926,42.4926,42.346,42.4285,202015.0
2020-09-29 09:30:00,45.61,45.79,45.17,45.27,82671.0,42.1904,42.3569,41.7834,41.8759,82671.0
2020-09-29 10:00:00,45.27,45.62,45.17,45.56,44993.0,41.8759,42.1997,41.7834,42.1442,44993.0
2020-09-29 10:30:00,45.56,45.56,45.16,45.23,36178.0,42.1442,42.1442,41.7741,41.8389,36178.0
2020-09-29 11:00:00,45.24,45.24,45.03,45.08,55282.0,41.8482,41.8482,41.6539,41.7001,55282.0
2020-09-29 11:30:00,45.05,45.12,44.7,44.76,62346.0,41.6724,41.7371,41.3486,41.4041,62346.0
2020-09-29 12:00:00,44.76,44.88,44.63,44.88,39251.0,41.4041,41.5151,41.2839,41.5151,39251.0
2020-09-29 12:30:00,44.87,44.92,44.71,44.83,44459.0,41.5059,41.5521,41.3579,41.4689,44459.0
2020-09-29 13:00:00,44.82,44.84,44.56,44.83,53156.0,41.4596,41.4781,41.2191,41.4689,53156.0
2020-09-29 13:30:00,44.84,45.02,44.82,45.01,27787.0,41.4781,41.6446,41.4596,41.6354,27787.0
2020-09-29 14:00:00,45.02,45.04,44.86,45.03,30676.0,41.6446,41.6631,41.4966,41.6539,30676.0
2020-09-29 14:30:00,45.0,45.05,44.81,44.85,34369.0,41.6261,41.6724,41.4504,41.4874,34369.0
2020-09-29 15:00:00,44.85,44.96,44.78,44.89,36615.0,41.4874,41.5891,41.4226,41.5244,36615.0
2020-09-29 15:30:00,44.91,44.95,44.72,44.76,190924.0,41.5429,41.5799,41.3671,41.4041,190924.0
2020-09-30 09:30:00,45.12,45.47,45.01,45.32,54181.0,41.7371,42.0609,41.6354,41.9222,54181.0
2020-09-30 10:00:00,45.29,45.47,45.1,45.27,52657.0,41.8944,42.0609,41.7186,41.8759,52657.0
2020-09-30 10:30:00,45.28,45.75,45.28,45.5,55922.0,41.8852,42.3199,41.8852,42.0887,55922.0
2020-09-30 11:00:00,45.5,45.6,45.32,45.33,27231.0,42.0887,42.1812,41.9222,41.9314,27231.0
2020-09-30 11:30:00,45.27,45.3,45.12,45.2,21768.0,41.8759,41.9037,41.7371,41.8112,21768.0
2020-09-30 12:00:00,45.24,45.5,45.21,45.45,40049.0,41.8482,42.0887,41.8204,42.0424,40049.0
2020-09-30 12:30:00,45.48,45.52,45.38,45.46,19139.0,42.0702,42.1072,41.9777,42.0517,19139.0
2020-09-30 13:00:00,45.46,45.46,45.28,45.3,16858.0,42.0517,42.0517,41.8852,41.9037,16858.0
2020-09-30 13:30:00,45.3,45.59,45.27,45.33,74168.0,41.9037,42.1719,41.8759,41.9314,74168.0
2020-09-30 14:00:00,45.33,45.52,45.07,45.14,59257.0,41.9314,42.1072,41.6909,41.7556,59257.0
2020-09-30 14:30:00,45.13,45.14,44.8,45.01,49528.0,41.7464,41.7556,41.4411,41.6354,49528.0
2020-09-30 15:00:00,45.01,45.06,44.58,44.74,57087.0,41.6354,41.6816,41.2376,41.3856,57087.0
2020-09-30 15:30:00,44.74,45.0,44.65,44.84,231684.0,41.3856,41.6261,41.3024,41.4781,231684.0
2020-10-01 09:30:00,45.02,45.55,44.9,45.14,95133.0,41.6446,42.1349,41.5336,41.7556,95133.0
2020-10-01 10:00:00,45.12,45.2,44.78,44.9,57813.0,41.7371,41.8112,41.4226,41.5336,57813.0
2020-10-01 10:30:00,44.91,45.12,44.81,44.94,98322.0,41.5429,41.7371,41.4504,41.5706,98322.0
2020-10-01 11:00:00,44.95,45.25,44.9,45.2,53639.0,41.5799,41.8574,41.5336,41.8112,53639.0
2020-10-01 11:30:00,45.18,45.32,44.98,45.3,41259.0,41.7927,41.9222,41.6076,41.9037,41259.0
2020-10-01 12:00:00,45.29,45.35,45.18,45.33,52384.0,41.8944,41.9499,41.7927,41.9314,52384.0
2020-10-01 12:30:00,45.32,45.49,45.3,45.31,36674.0,41.9222,42.0794,41.9037,41.9129,36674.0
2020-10-01 13:00:00,45.32,45.45,45.25,45.25,46412.0,41.9222,42.0424,41.8574,41.8574,46412.0
2020-10-01 13:30:00,45.23,45.36,45.06,45.1,49598.0,41.8389,41.9592,41.6816,41.7186,49598.0
2020-10-01 14:00:00,45.08,45.13,44.83,45.03,61366.0,41.7001,41.7464,41.4689,41.6539,61366.0
2020-10-01 14:30:00,45.03,45.17,45.0,45.14,51583.0,41.6539,41.7834,41.6261,41.7556,51583.0
2020-10-01 15:00:00,45.14,45.29,44.98,44.98,75161.0,41.7556,41.8944,41.6076,41.6076,75161.0
2020-10-01 15:30:00,44.98,45.12,44.85,45.04,300585.0,41.6076,41.7371,41.4874,41.6631,300585.0
2020-10-02 09:30:00,44.35,45.26,44.2,45.06,126664.0,41.0249,41.8667,40.8861,41.6816,126664.0
2020-10-02 10:00:00,45.03,45.36,45.01,45.1,46640.0,41.6539,41.9592,41.6354,41.7186,46640.0
2020-10-02 10:30:00,45.1,45.33,45.04,45.24,39491.0,41.7186,41.9314,41.6631,41.8482,39491.0
2020-10-02 11:00:00,45.2,45.84,45.11,45.82,73999.0,41.8112,42.4032,41.7279,42.3847,73999.0
2020-10-02 11:30:00,45.81,46.03,45.81,45.87,163103.0,42.3754,42.5789,42.3754,42.4309,163103.0
2020-10-02 12:00:00,45.86,46.48,45.86,46.34,86778.0,42.4217,42.9952,42.4217,42.8657,86778.0
2020-10-02 12:30:00,46.34,46.56,46.31,46.51,79311.0,42.8657,43.0692,42.8379,43.0229,79311.0
2020-10-02 13:00:00,46.52,46.52,46.28,46.36,49724.0,43.0322,43.0322,42.8102,42.8842,49724.0
2020-10-02 13:30:00,46.37,46.37,46.02,46.06,61286.0,42.8934,42.8934,42.5697,42.6067,61286.0
2020-10-02 14:00:00,46.08,46.58,46.06,46.48,78771.0,42.6252,43.0877,42.6067,42.9952,78771.0
2020-10-02 14:30:00,46.49,46.56,46.35,46.41,57624.0,43.0044,43.0692,42.8749,42.9304,57624.0
2020-10-02 15:00:00,46.4,46.45,46.24,46.39,75201.0,42.9212,42.9674,42.7732,42.9119,75201.0
2020-10-02 15:30:00,46.39,46.43,46.02,46.07,354079.0,42.9119,42.9489,42.5697,42.6159,354079.0
2020-10-05 09:30:00,46.56,47.25,46.26,47.13,164675.0,43.0692,43.7075,42.7917,43.5964,164675.0
2020-10-05 10:00:00,47.15,47.44,47.14,47.27,72544.0,43.615,43.8832,43.6057,43.726,72544.0
2020-10-05 10:30:00,47.28,47.47,47.14,47.39,57213.0,43.7352,43.911,43.6057,43.837,57213.0
2020-10-05 11:00:00,47.37,47.65,47.37,47.56,105294.0,43.8185,44.0775,43.8185,43.9942,105294.0
2020-10-05 11:30:00,47.55,47.57,47.27,47.55,75036.0,43.985,44.0035,43.726,43.985,75036.0
2020-10-05 12:00:00,47.55,47.62,47.38,47.46,50652.0,43.985,44.0497,43.8277,43.9017,50652.0
2020-10-05 12:30:00,47.45,47.48,47.22,47.22,40878.0,43.8925,43.9202,43.6797,43.6797,40878.0
2020-10-05 13:00:00,47.2,47.25,47.11,47.25,32397.0,43.6612,43.7075,43.5779,43.7075,32397.0
2020-10-05 13:30:00,47.25,47.27,47.08,47.08,33286.0,43.7075,43.726,43.5502,43.5502,33286.0
2020-10-05 14:00:00,47.06,47.37,47.0,47.36,64675.0,43.5317,43.8185,43.4762,43.8092,64675.0
2020-10-05 14:30:00,47.34,47.4,47.23,47.34,44254.0,43.7907,43.8462,43.689,43.7907,44254.0
2020-10-05 15:00:00,47.36,47.48,47.21,47.43,66902.0,43.8092,43.9202,43.6705,43.874,66902.0
2020-10-05 15:30:00,47.43,47.46,47.23,47.3,279522.0,43.874,43.9017,43.689,43.7537,279522.0
2020-10-06 09:30:00,47.54,47.63,47.18,47.18,84951.0,43.9757,44.059,43.6427,43.6427,84951.0
2020-10-06 10:00:00,47.19,47.62,47.11,47.62,70376.0,43.652,44.0497,43.5779,44.0497,70376.0
2020-10-06 10:30:00,47.61,47.77,47.42,47.77,65536.0,44.0405,44.1885,43.8647,44.1885,65536.0
2020-10-06 11:00:00,47.73,47.94,47.73,47.83,74305.0,44.1515,44.3457,44.1515,44.244,74305.0
2020-10-06 11:30:00,47.83,47.95,47.78,47.81,47294.0,44.244,44.355,44.1977,44.2255,47294.0
2020-10-06 12:00:00,47.82,47.93,47.78,47.84,39247.0,44.2347,44.3365,44.1977,44.2532,39247.0
2020-10-06 12:30:00,47.83,48.08,47.8,48.08,29419.0,44.244,44.4752,44.2162,44.4752,29419.0
2020-10-06 13:00:00,48.08,48.23,48.07,48.17,26392.0,44.4752,44.614,44.466,44.5585,26392.0
2020-10-06 13:30:00,48.13,48.17,47.86,47.92,56144.0,44.5215,44.5585,44.2717,44.3272,56144.0
2020-10-06 14:00:00,47.91,48.03,47.85,47.9,46827.0,44.318,44.429,44.2625,44.3087,46827.0
2020-10-06 14:30:00,47.91,48.09,46.95,47.17,96032.0,44.318,44.4845,43.4299,43.6335,96032.0
2020-10-06 15:00:00,47.16,47.16,46.65,46.81,89352.0,43.6242,43.6242,43.1524,43.3004,89352.0
2020-10-06 15:30:00,46.82,47.14,46.73,46.94,357418.0,43.3097,43.6057,43.2264,43.4207,357418.0
2020-10-07 09:30:00,47.67,48.34,47.41,48.23,107156.0,44.096,44.7157,43.8555,44.614,107156.0
2020-10-07 10:00:00,48.23,48.64,48.05,48.57,99926.0,44.614,44.9932,44.4475,44.9285,99926.0
2020-10-07 10:30:00,48.57,48.66,48.42,48.52,56036.0,44.9285,45.0117,44.7897,44.8822,56036.0
2020-10-07 11:00:00,48.53,48.73,48.45,48.51,73576.0,44.8915,45.0765,44.8175,44.873,73576.0
2020-10-07 11:30:00,48.51,48.54,48.37,48.42,53888.0,44.873,44.9007,44.7435,44.7897,53888.0
2020-10-07 12:00:00,48.42,48.72,48.38,48.69,50517.0,44.7897,45.0672,44.7527,45.0395,50517.0
2020-10-07 12:30:00,48.7,48.82,48.63,48.7,88083.0,45.0487,45.1597,44.984,45.0487,88083.0
2020-10-07 13:00:00,48.69,48.81,48.57,48.79,69061.0,45.0395,45.1505,44.9285,45.132,69061.0
2020-10-07 13:30:00,48.79,48.88,48.58,48.79,114834.0,45.132,45.2152,44.9377,45.132,114834.0
2020-10-07 14:00:00,48.8,49.0,48.73,48.95,82921.0,45.1412,45.3262,45.0765,45.28,82921.0
2020-10-07 14:30:00,48.94,48.98,48.76,48.76,59653.0,45.2707,45.3077,45.1042,45.1042,59653.0
2020-10-07 15:00:00,48.75,48.91,48.74,48.87,51855.0,45.095,45.243,45.0857,45.206,51855.0
2020-10-07 15:30:00,48.88,48.9,48.63,48.65,223620.0,45.2152,45.2337,44.984,45.0025,223620.0
2020-10-08 09:30:00,48.93,49.25,48.68,49.15,114115.0,45.2615,45.5575,45.0302,45.465,114115.0
2020-10-08 10:00:00,49.13,49.17,48.83,48.94,79549.0,45.4465,45.4835,45.169,45.2707,79549.0
2020-10-08 10:30:00,48.94,49.14,48.88,49.09,74001.0,45.2707,45.4558,45.2152,45.4095,74001.0
2020-10-08 11:00:00,49.09,49.13,48.9,48.96,101982.0,45.4095,45.4465,45.2337,45.2892,101982.0
2020-10-08 11:30:00,48.98,49.12,48.79,49.1,55371.0,45.3077,45.4373,45.132,45.4188,55371.0
2020-10-08 12:00:00,49.1,49.42,49.07,49.28,92036.0,45.4188,45.7148,45.391,45.5853,92036.0
2020-10-08 12:30:00,49.26,49.28,48.94,48.96,39706.0,45.5668,45.5853,45.2707,45.2892,39706.0
2020-10-08 13:00:00,48.94,48.99,48.78,48.98,47941.0,45.2707,45.317,45.1227,45.3077,47941.0
2020-10-08 13:30:00,49.0,49.15,48.95,49.14,61529.0,45.3262,45.465,45.28,45.4558,61529.0
2020-10-08 14:00:00,49.15,49.3,49.13,49.27,76067.0,45.465,45.6038,45.4465,45.576,76067.0
2020-10-08 14:30:00,49.27,49.3,49.2,49.23,45171.0,45.576,45.6038,45.5113,45.539,45171.0
2020-10-08 15:00:00,49.23,49.38,49.19,49.37,74687.0,45.539,45.6778,45.502,45.6685,74687.0
2020-10-08 15:30:00,49.37,49.49,49.29,49.45,278052.0,45.6685,45.7795,45.5945,45.7425,278052.0
2020-10-09 09:30:00,49.87,49.9,49.41,49.42,83077.0,46.131,46.1588,45.7055,45.7148,83077.0
2020-10-09 10:00:00,49.42,49.49,48.78,48.88,98407.0,45.7148,45.7795,45.1227,45.2152,98407.0
2020-10-09 10:30:00,48.9,49.01,48.73,48.86,77116.0,45.2337,45.3355,45.0765,45.1967,77116.0
2020-10-09 11:00:00,48.86,48.96,48.66,48.74,117130.0,45.1967,45.2892,45.0117,45.0857,117130.0
2020-10-09 11:30:00,48.74,49.24,48.51,49.14,97442.0,45.0857,45.5483,44.873,45.4558,97442.0
2020-10-09 12:00:00,49.15,49.32,49.03,49.07,80083.0,45.465,45.6223,45.354,45.391,80083.0
2020-10-09 12:30:00,49.07,49.17,48.93,48.96,59950.0,45.391,45.4835,45.2615,45.2892,59950.0
2020-10-09 13:00:00,48.96,48.99,48.81,48.81,49893.0,45.2892,45.317,45.1505,45.1505,49893.0
2020-10-09 13:30:00,48.82,49.07,48.81,48.97,54526.0,45.1597,45.391,45.1505,45.2985,54526.0
2020-10-09 14:00:00,48.95,49.07,48.92,49.01,50916.0,45.28,45.391,45.2522,45.3355,50916.0
2020-10-09 14:30:00,49.01,49.13,48.92,49.0,53289.0,45.3355,45.4465,45.2522,45.3262,53289.0
2020-10-09 15:00:00,49.0,49.03,48.87,48.89,70921.0,45.3262,45.354,45.206,45.2245,70921.0
2020-10-09 15:30:00,48.89,48.97,48.76,48.84,364808.0,45.2245,45.2985,45.1042,45.1782,364808.0
2020-10-12 09:30:00,48.81,49.17,48.74,49.13,96212.0,45.1505,45.4835,45.0857,45.4465,96212.0
2020-10-12 10:00:00,49.18,49.28,49.0,49.24,48521.0,45.4928,45.5853,45.3262,45.5483,48521.0
2020-10-12 10:30:00,49.23,49.33,48.92,48.96,64377.0,45.539,45.6315,45.2522,45.2892,64377.0
2020-10-12 11:00:00,48.98,49.31,48.97,49.18,59507.0,45.3077,45.613,45.2985,45.4928,59507.0
2020-10-12 11:30:00,49.16,49.2,49.08,49.12,47137.0,45.4743,45.5113,45.4002,45.4373,47137.0
2020-10-12 12:00:00,49.1,49.16,49.03,49.14,46896.0,45.4188,45.4743,45.354,45.4558,46896.0
2020-10-12 12:30:00,49.17,49.17,49.04,49.1,28832.0,45.4835,45.4835,45.3632,45.4188,28832.0
2020-10-12 13:00:00,49.1,49.13,49.03,49.09,63537.0,45.4188,45.4465,45.354,45.4095,63537.0
2020-10-12 13:30:00,49.09,49.16,48.94,49.12,174385.0,45.4095,45.4743,45.2707,45.4373,174385.0
2020-10-12 14:00:00,49.12,49.16,49.07,49.14,111941.0,45.4373,45.4743,45.391,45.4558,111941.0
2020-10-12 14:30:00,49.13,49.27,49.13,49.27,63962.0,45.4465,45.576,45.4465,45.576,63962.0
2020-10-12 15:00:00,49.28,49.58,49.26,49.36,261763.0,45.5853,45.8628,45.5668,45.6593,261763.0
2020-10-12 15:30:00,49.34,49.53,49.24,49.29,245797.0,45.6408,45.8165,45.5483,45.5945,245797.0
2020-10-13 09:30:00,49.0,49.34,48.59,48.6,173105.0,45.3262,45.6408,44.947,44.9562,173105.0
2020-10-13 10:00:00,48.6,48.75,48.35,48.63,84491.0,44.9562,45.095,44.725,44.984,84491.0
2020-10-13 10:30:00,48.62,48.79,48.56,48.69,72057.0,44.9747,45.132,44.9192,45.0395,72057.0
2020-10-13 11:00:00,48.69,48.84,48.66,48.83,42032.0,45.0395,45.1782,45.0117,45.169,42032.0
2020-10-13 11:30:00,48.81,48.81,48.35,48.4,78207.0,45.1505,45.1505,44.725,44.7712,78207.0
2020-10-13 12:00:00,48.41,48.83,48.38,48.77,34622.0,44.7805,45.169,44.7527,45.1135,34622.0
2020-10-13 12:30:00,48.76,48.87,48.62,48.86,30496.0,45.1042,45.206,44.9747,45.1967,30496.0
2020-10-13 13:00:00,48.89,48.93,48.67,48.77,33632.0,45.2245,45.2615,45.021,45.1135,33632.0
2020-10-13 13:30:00,48.8,48.86,48.68,48.73,29612.0,45.1412,45.1967,45.0302,45.0765,29612.0
2020-10-13 14:00:00,48.75,48.84,48.66,48.75,40766.0,45.095,45.1782,45.0117,45.095,40766.0
2020-10-13 14:30:00,48.75,48.75,48.39,48.47,81693.0,45.095,45.095,44.762,44.836,81693.0
2020-10-13 15:00:00,48.46,48.59,48.42,48.55,71295.0,44.8267,44.947,44.7897,44.91,71295.0
2020-10-13 15:30:00,48.55,48.79,48.5,48.66,257190.0,44.91,45.132,44.8637,45.0117,257190.0
2020-10-14 09:30:00,48.44,49.4,48.44,49.2,118323.0,44.8082,45.6963,44.8082,45.5113,118323.0
2020-10-14 10:00:00,49.18,49.41,49.16,49.22,70353.0,45.4928,45.7055,45.4743,45.5298,70353.0
2020-10-14 10:30:00,49.23,49.47,49.22,49.34,53456.0,45.539,45.761,45.5298,45.6408,53456.0
2020-10-14 11:00:00,49.34,49.59,49.26,49.53,57295.0,45.6408,45.872,45.5668,45.8165,57295.0
2020-10-14 11:30:00,49.53,49.59,49.28,49.42,55226.0,45.8165,45.872,45.5853,45.7148,55226.0
2020-10-14 12:00:00,49.44,49.66,49.36,49.47,51420.0,45.7333,45.9368,45.6593,45.761,51420.0
2020-10-14 12:30:00,49.45,49.5,49.25,49.4,55265.0,45.7425,45.7888,45.5575,45.6963,55265.0
2020-10-14 13:00:00,49.4,49.55,49.4,49.49,66332.0,45.6963,45.835,45.6963,45.7795,66332.0
2020-10-14 13:30:00,49.52,49.68,49.49,49.58,63172.0,45.8073,45.9553,45.7795,45.8628,63172.0
2020-10-14 14:00:00,49.58,49.59,49.32,49.38,40839.0,45.8628,45.872,45.6223,45.6778,40839.0
2020-10-14 14:30:00,49.39,49.44,49.31,49.41,46227.0,45.687,45.7333,45.613,45.7055,46227.0
2020-10-14 15:00:00,49.4,49.51,49.37,49.4,42447.0,45.6963,45.798,45.6685,45.6963,42447.0
2020-10-14 15:30:00,49.4,49.54,49.35,49.39,253309.0,45.6963,45.8258,45.65,45.687,253309.0
2020-10-15 09:30:00,48.46,48.87,48.02,48.84,195126.0,44.8267,45.206,44.4197,45.1782,195126.0
2020-10-15 10:00:00,48.83,48.88,48.59,48.82,65296.0,45.169,45.2152,44.947,45.1597,65296.0
2020-10-15 10:30:00,48.83,49.13,48.71,48.82,58633.0,45.169,45.4465,45.058,45.1597,58633.0
2020-10-15 11:00:00,48.84,49.03,48.79,48.85,33547.0,45.1782,45.354,45.132,45.1875,33547.0
2020-10-15 11:30:00,48.86,49.1,48.78,48.96,28144.0,45.1967,45.4188,45.1227,45.2892,28144.0
2020-10-15 12:00:00,48.94,48.97,48.76,48.77,25329.0,45.2707,45.2985,45.1042,45.1135,25329.0
2020-10-15 12:30:00,48.76,48.98,48.73,48.96,30180.0,45.1042,45.3077,45.0765,45.2892,30180.0
2020-10-15 13:00:00,48.99,49.29,48.92,49.28,59505.0,45.317,45.5945,45.2522,45.5853,59505.0
2020-10-15 13:30:00,49.27,49.29,49.12,49.19,48690.0,45.576,45.5945,45.4373,45.502,48690.0
2020-10-15 14:00:00,49.22,49.26,49.1,49.17,58127.0,45.5298,45.5668,45.4188,45.4835,58127.0
2020-10-15 14:30:00,49.16,49.17,49.04,49.12,45696.0,45.4743,45.4835,45.3632,45.4373,45696.0
2020-10-15 15:00:00,49.11,49.24,49.1,49.22,70948.0,45.428,45.5483,45.4188,45.5298,70948.0
2020-10-15 15:30:00,49.23,49.29,49.11,49.26,222232.0,45.539,45.5945,45.428,45.5668,222232.0
2020-10-16 09:30:00,49.48,49.49,48.98,49.25,147195.0,45.7703,45.7795,45.3077,45.5575,147195.0
2020-10-16 10:00:00,49.25,49.44,49.21,49.4,53049.0,45.5575,45.7333,45.5205,45.6963,53049.0
2020-10-16 10:30:00,49.42,49.72,49.39,49.56,77178.0,45.7148,45.9923,45.687,45.8443,77178.0
2020-10-16 11:00:00,49.57,49.69,49.54,49.66,37750.0,45.8535,45.9645,45.8258,45.9368,37750.0
2020-10-16 11:30:00,49.68,49.73,49.56,49.56,42611.0,45.9553,46.0015,45.8443,45.8443,42611.0
2020-10-16 12:00:00,49.56,49.57,49.39,49.49,59098.0,45.8443,45.8535,45.687,45.7795,59098.0
2020-10-16 12:30:00,49.48,49.52,49.4,49.5,28899.0,45.7703,45.8073,45.6963,45.7888,28899.0
2020-10-16 13:00:00,49.49,49.52,49.42,49.46,30989.0,45.7795,45.8073,45.7148,45.7518,30989.0
2020-10-16 13:30:00,49.46,49.46,49.33,49.36,31300.0,45.7518,45.7518,45.6315,45.6593,31300.0
2020-10-16 14:00:00,49.36,49.42,49.32,49.33,46951.0,45.6593,45.7148,45.6223,45.6315,46951.0
2020-10-16 14:30:00,49.33,49.36,49.27,49.33,36116.0,45.6315,45.6593,45.576,45.6315,36116.0
2020-10-16 15:00:00,49.33,49.45,49.31,49.43,48164.0,45.6315,45.7425,45.613,45.724,48164.0
2020-10-16 15:30:00,49.43,49.47,49.29,49.33,194635.0,45.724,45.761,45.5945,45.6315,194635.0
2020-10-19 09:30:00,49.55,50.11,49.26,50.08,148695.0,45.835,46.353,45.5668,46.3253,148695.0
2020-10-19 10:00:00,50.04,50.25,49.91,50.09,104609.0,46.2883,46.4825,46.168,46.3345,104609.0
2020-10-19 10:30:00,50.14,50.33,50.02,50.02,105603.0,46.3808,46.5565,46.2698,46.2698,105603.0
2020-10-19 11:00:00,50.02,50.06,49.34,49.46,77490.0,46.2698,46.3068,45.6408,45.7518,77490.0
2020-10-19 11:30:00,49.47,49.49,49.22,49.41,41118.0,45.761,45.7795,45.5298,45.7055,41118.0
2020-10-19 12:00:00,49.43,49.57,49.4,49.49,38875.0,45.724,45.8535,45.6963,45.7795,38875.0
2020-10-19 12:30:00,49.5,49.54,49.3,49.32,42957.0,45.7888,45.8258,45.6038,45.6223,42957.0
2020-10-19 13:00:00,49.31,49.31,49.17,49.27,41945.0,45.613,45.613,45.4835,45.576,41945.0
2020-10-19 13:30:00,49.27,49.27,49.14,49.16,69143.0,45.576,45.576,45.4558,45.4743,69143.0
2020-10-19 14:00:00,49.14,49.32,49.11,49.3,48163.0,45.4558,45.6223,45.428,45.6038,48163.0
2020-10-19 14:30:00,49.3,49.31,48.87,48.87,108457.0,45.6038,45.613,45.206,45.206,108457.0
2020-10-19 15:00:00,48.88,49.1,48.82,49.03,120417.0,45.2152,45.4188,45.1597,45.354,120417.0
2020-10-19 15:30:00,49.03,49.2,48.91,48.98,234819.0,45.354,45.5113,45.243,45.3077,234819.0
2020-10-20 09:30:00,49.39,49.77,48.83,49.5,203549.0,45.687,46.0385,45.169,45.7888,203549.0
2020-10-20 10:00:00,49.45,49.47,48.89,48.95,86340.0,45.7425,45.761,45.2245,45.28,86340.0
2020-10-20 10:30:00,48.98,49.39,48.84,49.23,99988.0,45.3077,45.687,45.1782,45.539,99988.0
2020-10-20 11:00:00,49.19,49.19,48.85,48.93,68944.0,45.502,45.502,45.1875,45.2615,68944.0
2020-10-20 11:30:00,48.93,49.04,48.73,48.83,71245.0,45.2615,45.3632,45.0765,45.169,71245.0
2020-10-20 12:00:00,48.79,48.9,48.71,48.71,91037.0,45.132,45.2337,45.058,45.058,91037.0
2020-10-20 12:30:00,48.7,49.26,48.69,49.26,74087.0,45.0487,45.5668,45.0395,45.5668,74087.0
2020-10-20 13:00:00,49.23,49.52,49.15,49.48,64049.0,45.539,45.8073,45.465,45.7703,64049.0
2020-10-20 13:30:00,49.48,49.56,49.08,49.17,58894.0,45.7703,45.8443,45.4002,45.4835,58894.0
2020-10-20 14:00:00,49.16,49.32,49.1,49.11,24839.0,45.4743,45.6223,45.4188,45.428,24839.0
2020-10-20 14:30:00,49.11,49.19,48.86,48.87,75030.0,45.428,45.502,45.1967,45.206,75030.0
2020-10-20 15:00:00,48.87,48.95,48.59,48.9,64758.0,45.206,45.28,44.947,45.2337,64758.0
2020-10-20 15:30:00,48.93,48.93,48.48,48.54,393132.0,45.2615,45.2615,44.8452,44.9007,393132.0
2020-10-21 09:30:00,48.72,49.13,48.58,49.02,128212.0,45.0672,45.4465,44.9377,45.3447,128212.0
2020-10-21 10:00:00,49.02,49.25,48.93,49.1,55891.0,45.3447,45.5575,45.2615,45.4188,55891.0
2020-10-21 10:30:00,49.06,49.26,48.97,48.98,128338.0,45.3817,45.5668,45.2985,45.3077,128338.0
2020-10-21 11:00:00,48.95,48.95,48.64,48.69,87593.0,45.28,45.28,44.9932,45.0395,87593.0
2020-10-21 11:30:00,48.73,48.87,48.72,48.76,46499.0,45.0765,45.206,45.0672,45.1042,46499.0
2020-10-21 12:00:00,48.8,49.0,48.76,48.93,49582.0,45.1412,45.3262,45.1042,45.2615,49582.0
2020-10-21 12:30:00,48.88,48.89,48.69,48.77,43656.0,45.2152,45.2245,45.0395,45.1135,43656.0
2020-10-21 13:00:00,48.75,48.92,48.71,48.72,98020.0,45.095,45.2522,45.058,45.0672,98020.0
2020-10-21 13:30:00,48.72,48.75,48.59,48.67,148877.0,45.0672,45.095,44.947,45.021,148877.0
2020-10-21 14:00:00,48.7,48.89,48.61,48.82,155865.0,45.0487,45.2245,44.9655,45.1597,155865.0
2020-10-21 14:30:00,48.82,48.87,48.78,48.85,69372.0,45.1597,45.206,45.1227,45.1875,69372.0
2020-10-21 15:00:00,48.85,48.92,48.72,48.89,84160.0,45.1875,45.2522,45.0672,45.2245,84160.0
2020-10-21 15:30:00,48.9,48.94,48.43,48.45,275186.0,45.2337,45.2707,44.799,44.8175,275186.0
2020-10-22 09:30:00,48.11,49.74,48.11,49.53,313931.0,44.503,46.0108,44.503,45.8165,313931.0
2020-10-22 10:00:00,49.54,49.74,49.27,49.34,88028.0,45.8258,46.0108,45.576,45.6408,88028.0
2020-10-22 10:30:00,49.3,49.74,49.17,49.66,75652.0,45.6038,46.0108,45.4835,45.9368,75652.0
2020-10-22 11:00:00,49.71,50.22,49.68,50.11,81190.0,45.983,46.4548,45.9553,46.353,81190.0
2020-10-22 11:30:00,50.16,50.16,49.5,49.55,50237.0,46.3993,46.3993,45.7888,45.835,50237.0
2020-10-22 12:00:00,49.53,49.66,49.34,49.63,25955.0,45.8165,45.9368,45.6408,45.909,25955.0
2020-10-22 12:30:00,49.63,49.82,49.58,49.67,42724.0,45.909,46.0848,45.8628,45.946,42724.0
2020-10-22 13:00:00,49.7,49.83,49.61,49.66,40372.0,45.9738,46.094,45.8905,45.9368,40372.0
2020-10-22 13:30:00,49.66,49.91,49.6,49.89,62792.0,45.9368,46.168,45.8813,46.1495,62792.0
2020-10-22 14:00:00,49.89,49.96,49.77,49.8,108198.0,46.1495,46.2143,46.0385,46.0663,108198.0
2020-10-22 14:30:00,49.8,50.08,49.75,50.01,111476.0,46.0663,46.3253,46.02,46.2605,111476.0
2020-10-22 15:00:00,50.02,50.06,49.85,49.98,84790.0,46.2698,46.3068,46.1125,46.2328,84790.0
2020-10-22 15:30:00,50.02,50.07,49.71,49.91,316719.0,46.2698,46.316,45.983,46.168,316719.0
2020-10-23 09:30:00,50.28,50.7,49.79,49.79,163586.0,46.5103,46.8988,46.057,46.057,163586.0
2020-10-23 10:00:00,49.8,49.93,49.61,49.75,94261.0,46.0663,46.1865,45.8905,46.02,94261.0
2020-10-23 10:30:00,49.78,50.26,49.75,50.03,61990.0,46.0478,46.4918,46.02,46.279,61990.0
2020-10-23 11:00:00,50.02,50.21,49.81,50.14,68747.0,46.2698,46.4455,46.0755,46.3808,68747.0
2020-10-23 11:30:00,50.13,50.22,49.93,49.99,56951.0,46.3715,46.4548,46.1865,46.242,56951.0
2020-10-23 12:00:00,49.97,50.11,49.92,50.04,97129.0,46.2235,46.353,46.1773,46.2883,97129.0
2020-10-23 12:30:00,50.03,50.21,50.01,50.07,58410.0,46.279,46.4455,46.2605,46.316,58410.0
2020-10-23 13:00:00,50.06,50.23,50.06,50.22,46952.0,46.3068,46.464,46.3068,46.4548,46952.0
2020-10-23 13:30:00,50.21,50.23,50.05,50.16,65966.0,46.4455,46.464,46.2975,46.3993,65966.0
2020-10-23 14:00:00,50.17,50.17,49.94,50.09,75542.0,46.4085,46.4085,46.1958,46.3345,75542.0
2020-10-23 14:30:00,50.09,50.14,49.97,50.04,66343.0,46.3345,46.3808,46.2235,46.2883,66343.0
2020-10-23 15:00:00,50.04,50.29,50.03,50.18,97157.0,46.2883,46.5195,46.279,46.4178,97157.0
2020-10-23 15:30:00,50.17,50.23,50.08,50.21,259953.0,46.4085,46.464,46.3253,46.4455,259953.0
2020-10-26 09:30:00,49.6,49.61,48.68,49.15,257359.0,45.8813,45.8905,45.0302,45.465,257359.0
2020-10-26 10:00:00,49.15,49.16,48.85,48.93,48761.0,45.465,45.4743,45.1875,45.2615,48761.0
2020-10-26 10:30:00,48.91,48.94,48.59,48.71,107483.0,45.243,45.2707,44.947,45.058,107483.0
2020-10-26 11:00:00,48.71,48.83,48.54,48.83,54620.0,45.058,45.169,44.9007,45.169,54620.0
2020-10-26 11:30:00,48.85,48.85,48.56,48.74,34384.0,45.1875,45.1875,44.9192,45.0857,34384.0
2020-10-26 12:00:00,48.74,48.8,48.47,48.52,25292.0,45.0857,45.1412,44.836,44.8822,25292.0
2020-10-26 12:30:00,48.5,48.51,48.35,48.45,52280.0,44.8637,44.873,44.725,44.8175,52280.0
2020-10-26 13:00:00,48.42,48.42,48.13,48.19,93458.0,44.7897,44.7897,44.5215,44.577,93458.0
2020-10-26 13:30:00,48.18,48.3,48.09,48.28,102614.0,44.5677,44.6787,44.4845,44.6602,102614.0
2020-10-26 14:00:00,48.28,48.43,48.19,48.38,50127.0,44.6602,44.799,44.577,44.7527,50127.0
2020-10-26 14:30:00,48.37,48.46,48.2,48.22,81433.0,44.7435,44.8267,44.5862,44.6047,81433.0
2020-10-26 15:00:00,48.23,48.26,48.03,48.17,47707.0,44.614,44.6417,44.429,44.5585,47707.0
2020-10-26 15:30:00,48.17,48.33,48.06,48.31,197279.0,44.5585,44.7065,44.4567,44.688,197279.0
2020-10-27 09:30:00,48.12,48.42,47.93,48.22,96403.0,44.5122,44.7897,44.3365,44.6047,96403.0
2020-10-27 10:00:00,48.22,48.5,48.11,48.22,40193.0,44.6047,44.8637,44.503,44.6047,40193.0
2020-10-27 10:30:00,48.25,48.39,48.16,48.23,85740.0,44.6325,44.762,44.5492,44.614,85740.0
2020-10-27 11:00:00,48.22,48.37,48.2,48.26,47207.0,44.6047,44.7435,44.5862,44.6417,47207.0
2020-10-27 11:30:00,48.24,48.49,48.18,48.46,45520.0,44.6232,44.8545,44.5677,44.8267,45520.0
2020-10-27 12:00:00,48.42,48.52,48.32,48.52,34150.0,44.7897,44.8822,44.6972,44.8822,34150.0
2020-10-27 12:30:00,48.53,48.64,48.3,48.36,136823.0,44.8915,44.9932,44.6787,44.7342,136823.0
2020-10-27 13:00:00,48.38,48.75,48.35,48.75,185038.0,44.7527,45.095,44.725,45.095,185038.0
2020-10-27 13:30:00,48.75,48.78,48.63,48.72,40573.0,45.095,45.1227,44.984,45.0672,40573.0
2020-10-27 14:00:00,48.73,48.79,48.52,48.54,43665.0,45.0765,45.132,44.8822,44.9007,43665.0
2020-10-27 14:30:00,48.53,48.59,48.45,48.53,59675.0,44.8915,44.947,44.8175,44.8915,59675.0
2020-10-27 15:00:00,48.54,48.59,48.43,48.51,54266.0,44.9007,44.947,44.799,44.873,54266.0
2020-10-27 15:30:00,48.51,48.52,48.21,48.23,136969.0,44.873,44.8822,44.5955,44.614,136969.0
2020-10-28 09:30:00,47.31,47.54,46.17,47.2,180724.0,43.763,43.9757,42.7084,43.6612,180724.0
2020-10-28 10:00:00,47.22,47.38,46.79,46.93,72236.0,43.6797,43.8277,43.2819,43.4114,72236.0
2020-10-28 10:30:00,46.92,47.0,46.69,46.87,63699.0,43.4022,43.4762,43.1894,43.3559,63699.0
2020-10-28 11:00:00,46.86,47.09,46.81,47.09,58153.0,43.3467,43.5594,43.3004,43.5594,58153.0
2020-10-28 11:30:00,47.06,47.42,46.96,47.38,59884.0,43.5317,43.8647,43.4392,43.8277,59884.0
2020-10-28 12:00:00,47.4,47.5,47.16,47.18,61383.0,43.8462,43.9387,43.6242,43.6427,61383.0
2020-10-28 12:30:00,47.17,47.2,46.9,47.03,62122.0,43.6335,43.6612,43.3837,43.5039,62122.0
2020-10-28 13:00:00,47.02,47.09,46.74,47.09,46144.0,43.4947,43.5594,43.2357,43.5594,46144.0
2020-10-28 13:30:00,47.06,47.16,46.95,47.12,53791.0,43.5317,43.6242,43.4299,43.5872,53791.0
2020-10-28 14:00:00,47.14,47.19,46.92,47.19,39992.0,43.6057,43.652,43.4022,43.652,39992.0
2020-10-28 14:30:00,47.18,47.25,46.94,47.11,66827.0,43.6427,43.7075,43.4207,43.5779,66827.0
2020-10-28 15:00:00,47.12,47.12,46.89,47.01,60199.0,43.5872,43.5872,43.3744,43.4854,60199.0
2020-10-28 15:30:00,47.0,47.13,46.47,46.59,525750.0,43.4762,43.5964,42.9859,43.0969,525750.0
2020-10-29 09:30:00,46.34,46.88,46.0,46.64,84128.0,42.8657,43.3652,42.5512,43.1432,84128.0
2020-10-29 10:00:00,46.65,47.05,46.55,47.05,41292.0,43.1524,43.5224,43.0599,43.5224,41292.0
2020-10-29 10:30:00,47.06,47.48,47.0,47.22,142378.0,43.5317,43.9202,43.4762,43.6797,142378.0
2020-10-29 11:00:00,47.17,47.2,46.96,46.97,51787.0,43.6335,43.6612,43.4392,43.4484,51787.0
2020-10-29 11:30:00,46.99,47.24,46.85,47.19,88777.0,43.4669,43.6982,43.3374,43.652,88777.0
2020-10-29 12:00:00,47.2,47.24,47.07,47.16,34075.0,43.6612,43.6982,43.5409,43.6242,34075.0
2020-10-29 12:30:00,47.17,47.37,47.11,47.27,80744.0,43.6335,43.8185,43.5779,43.726,80744.0
2020-10-29 13:00:00,47.27,47.27,47.05,47.25,45788.0,43.726,43.726,43.5224,43.7075,45788.0
2020-10-29 13:30:00,47.25,47.53,47.23,47.49,34104.0,43.7075,43.9665,43.689,43.9295,34104.0
2020-10-29 14:00:00,47.51,47.91,47.51,47.85,63852.0,43.948,44.318,43.948,44.2625,63852.0
2020-10-29 14:30:00,47.87,48.06,47.7,48.06,77077.0,44.281,44.4567,44.1237,44.4567,77077.0
2020-10-29 15:00:00,48.06,48.32,48.04,48.28,195765.0,44.4567,44.6972,44.4382,44.6602,195765.0
2020-10-29 15:30:00,48.29,48.33,47.94,47.95,279158.0,44.6695,44.7065,44.3457,44.355,279158.0
2020-10-30 09:30:00,47.4,47.86,47.26,47.8,156689.0,43.8462,44.2717,43.7167,44.2162,156689.0
2020-10-30 10:00:00,47.78,47.94,47.44,47.48,45618.0,44.1977,44.3457,43.8832,43.9202,45618.0
2020-10-30 10:30:00,47.48,47.49,46.77,46.84,107314.0,43.9202,43.9295,43.2634,43.3282,107314.0
2020-10-30 11:00:00,46.86,47.5,46.84,47.2,99598.0,43.3467,43.9387,43.3282,43.6612,99598.0
2020-10-30 11:30:00,47.17,47.59,47.08,47.59,76780.0,43.6335,44.022,43.5502,44.022,76780.0
2020-10-30 12:00:00,47.54,47.75,47.38,47.49,58178.0,43.9757,44.17,43.8277,43.9295,58178.0
2020-10-30 12:30:00,47.48,47.51,47.28,47.28,38133.0,43.9202,43.948,43.7352,43.7352,38133.0
2020-10-30 13:00:00,47.28,47.41,47.2,47.41,64626.0,43.7352,43.8555,43.6612,43.8555,64626.0
2020-10-30 13:30:00,47.4,47.54,47.16,47.5,67169.0,43.8462,43.9757,43.6242,43.9387,67169.0
2020-10-30 14:00:00,47.5,47.66,47.17,47.21,106133.0,43.9387,44.0867,43.6335,43.6705,106133.0
2020-10-30 14:30:00,47.2,47.4,46.97,47.3,86483.0,43.6612,43.8462,43.4484,43.7537,86483.0
2020-10-30 15:00:00,47.3,47.42,47.18,47.38,104154.0,43.7537,43.8647,43.6427,43.8277,104154.0
2020-10-30 15:30:00,47.38,47.82,47.25,47.81,366732.0,43.8277,44.2347,43.7075,44.2255,366732.0
2020-11-02 09:30:00,48.61,48.61,47.66,48.0,168499.0,44.9655,44.9655,44.0867,44.4012,168499.0
2020-11-02 10:00:00,48.0,48.4,47.98,48.31,97014.0,44.4012,44.7712,44.3827,44.688,97014.0
2020-11-02 10:30:00,48.3,48.43,48.11,48.2,85865.0,44.6787,44.799,44.503,44.5862,85865.0
2020-11-02 11:00:00,48.22,48.56,48.21,48.53,55257.0,44.6047,44.9192,44.5955,44.8915,55257.0
2020-11-02 11:30:00,48.56,48.8,48.44,48.71,64359.0,44.9192,45.1412,44.8082,45.058,64359.0
2020-11-02 12:00:00,48.76,48.9,48.68,48.9,50915.0,45.1042,45.2337,45.0302,45.2337,50915.0
2020-11-02 12:30:00,48.91,48.91,48.41,48.53,74173.0,45.243,45.243,44.7805,44.8915,74173.0
2020-11-02 13:00:00,48.52,48.53,48.23,48.32,37587.0,44.8822,44.8915,44.614,44.6972,37587.0
2020-11-02 13:30:00,48.31,48.5,48.28,48.37,33773.0,44.688,44.8637,44.6602,44.7435,33773.0
2020-11-02 14:00:00,48.33,48.77,48.33,48.77,50604.0,44.7065,45.1135,44.7065,45.1135,50604.0
2020-11-02 14:30:00,48.75,48.94,48.7,48.82,49867.0,45.095,45.2707,45.0487,45.1597,49867.0
2020-11-02 15:00:00,48.82,48.99,48.77,48.97,56505.0,45.1597,45.317,45.1135,45.2985,56505.0
2020-11-02 15:30:00,48.97,49.03,48.75,48.87,266981.0,45.2985,45.354,45.095,45.206,266981.0
2020-11-03 09:30:00,49.69,49.79,49.27,49.55,108792.0,45.9645,46.057,45.576,45.835,108792.0
2020-11-03 10:00:00,49.53,49.79,49.53,49.59,61546.0,45.8165,46.057,45.8165,45.872,61546.0
2020-11-03 10:30:00,49.62,49.84,49.54,49.78,51369.0,45.8998,46.1033,45.8258,46.0478,51369.0
2020-11-03 11:00:00,49.79,49.91,49.64,49.81,58434.0,46.057,46.168,45.9183,46.0755,58434.0
2020-11-03 11:30:00,49.79,49.88,49.61,49.64,42361.0,46.057,46.1403,45.8905,45.9183,42361.0
2020-11-03 12:00:00,49.64,49.76,49.54,49.66,48560.0,45.9183,46.0293,45.8258,45.9368,48560.0
2020-11-03 12:30:00,49.66,49.78,49.44,49.48,42256.0,45.9368,46.0478,45.7333,45.7703,42256.0
2020-11-03 13:00:00,49.48,49.67,49.46,49.64,37026.0,45.7703,45.946,45.7518,45.9183,37026.0
2020-11-03 13:30:00,49.65,49.72,49.6,49.72,40372.0,45.9275,45.9923,45.8813,45.9923,40372.0
2020-11-03 14:00:00,49.7,50.0,49.7,49.89,63756.0,45.9738,46.2513,45.9738,46.1495,63756.0
2020-11-03 14:30:00,49.89,50.05,49.86,49.92,85352.0,46.1495,46.2975,46.1218,46.1773,85352.0
2020-11-03 15:00:00,49.93,50.04,49.78,49.99,107164.0,46.1865,46.2883,46.0478,46.242,107164.0
2020-11-03 15:30:00,49.97,50.33,49.96,50.02,231785.0,46.2235,46.5565,46.2143,46.2698,231785.0
2020-11-04 09:30:00,49.64,49.64,47.63,47.95,339717.0,45.9183,45.9183,44.059,44.355,339717.0
2020-11-04 10:00:00,47.98,48.55,47.81,48.38,153726.0,44.3827,44.91,44.2255,44.7527,153726.0
2020-11-04 10:30:00,48.34,48.68,48.22,48.48,70129.0,44.7157,45.0302,44.6047,44.8452,70129.0
2020-11-04 11:00:00,48.5,48.57,48.17,48.46,68001.0,44.8637,44.9285,44.5585,44.8267,68001.0
2020-11-04 11:30:00,48.5,48.54,48.14,48.2,54307.0,44.8637,44.9007,44.5307,44.5862,54307.0
2020-11-04 12:00:00,48.24,48.48,48.21,48.43,61689.0,44.6232,44.8452,44.5955,44.799,61689.0
2020-11-04 12:30:00,48.42,48.44,47.94,48.08,65620.0,44.7897,44.8082,44.3457,44.4752,65620.0
2020-11-04 13:00:00,48.04,48.09,47.82,47.83,59061.0,44.4382,44.4845,44.2347,44.244,59061.0
2020-11-04 13:30:00,47.83,47.92,47.65,47.68,63481.0,44.244,44.3272,44.0775,44.1052,63481.0
2020-11-04 14:00:00,47.68,47.76,47.46,47.48,89412.0,44.1052,44.1792,43.9017,43.9202,89412.0
2020-11-04 14:30:00,47.5,47.62,47.18,47.23,165872.0,43.9387,44.0497,43.6427,43.689,165872.0
2020-11-04 15:00:00,47.24,47.26,46.9,46.97,115051.0,43.6982,43.7167,43.3837,43.4484,115051.0
2020-11-04 15:30:00,46.99,47.24,46.91,46.95,373950.0,43.4669,43.6982,43.3929,43.4299,373950.0
2020-11-05 09:30:00,47.46,48.65,47.46,48.55,129968.0,43.9017,45.0025,43.9017,44.91,129968.0
2020-11-05 10:00:00,48.56,49.23,48.44,49.07,70662.0,44.9192,45.539,44.8082,45.391,70662.0
2020-11-05 10:30:00,49.04,49.21,48.82,48.99,86542.0,45.3632,45.5205,45.1597,45.317,86542.0
2020-11-05 11:00:00,49.04,49.3,48.84,49.26,81633.0,45.3632,45.6038,45.1782,45.5668,81633.0
2020-11-05 11:30:00,49.26,49.56,49.26,49.53,57563.0,45.5668,45.8443,45.5668,45.8165,57563.0
2020-11-05 12:00:00,49.53,49.53,49.13,49.19,37933.0,45.8165,45.8165,45.4465,45.502,37933.0
2020-11-05 12:30:00,49.21,49.44,49.17,49.39,41962.0,45.5205,45.7333,45.4835,45.687,41962.0
2020-11-05 13:00:00,49.42,49.55,49.4,49.48,42089.0,45.7148,45.835,45.6963,45.7703,42089.0
2020-11-05 13:30:00,49.49,49.6,49.35,49.39,50578.0,45.7795,45.8813,45.65,45.687,50578.0
2020-11-05 14:00:00,49.35,49.49,49.2,49.29,61067.0,45.65,45.7795,45.5113,45.5945,61067.0
2020-11-05 14:30:00,49.3,49.35,48.98,49.15,64727.0,45.6038,45.65,45.3077,45.465,64727.0
2020-11-05 15:00:00,49.13,49.22,48.97,49.03,107095.0,45.4465,45.5298,45.2985,45.354,107095.0
2020-11-05 15:30:00,49.01,49.05,48.77,48.8,182793.0,45.3355,45.3725,45.1135,45.1412,182793.0
2020-11-06 09:30:00,49.33,49.41,48.92,49.1,171870.0,45.6315,45.7055,45.2522,45.4188,171870.0
2020-11-06 10:00:00,49.14,49.4,49.08,49.08,71028.0,45.4558,45.6963,45.4002,45.4002,71028.0
2020-11-06 10:30:00,49.07,49.47,48.98,49.03,98170.0,45.391,45.761,45.3077,45.354,98170.0
2020-11-06 11:00:00,49.06,49.14,48.47,48.54,108670.0,45.3817,45.4558,44.836,44.9007,108670.0
2020-11-06 11:30:00,48.55,48.86,48.5,48.61,39089.0,44.91,45.1967,44.8637,44.9655,39089.0
2020-11-06 12:00:00,48.61,48.64,48.5,48.62,25975.0,44.9655,44.9932,44.8637,44.9747,25975.0
2020-11-06 12:30:00,48.65,48.68,48.26,48.27,41709.0,45.0025,45.0302,44.6417,44.651,41709.0
2020-11-06 13:00:00,48.3,48.52,48.3,48.43,33183.0,44.6787,44.8822,44.6787,44.799,33183.0
2020-11-06 13:30:00,48.41,48.58,48.37,48.56,22567.0,44.7805,44.9377,44.7435,44.9192,22567.0
2020-11-06 14:00:00,48.52,48.52,48.2,48.43,54634.0,44.8822,44.8822,44.5862,44.799,54634.0
2020-11-06 14:30:00,48.43,48.51,48.33,48.42,41827.0,44.799,44.873,44.7065,44.7897,41827.0
2020-11-06 15:00:00,48.41,48.5,48.32,48.48,45238.0,44.7805,44.8637,44.6972,44.8452,45238.0
2020-11-06 15:30:00,48.48,48.69,48.4,48.42,158134.0,44.8452,45.0395,44.7712,44.7897,158134.0
2020-11-09 09:30:00,51.4,52.9,51.01,51.23,299699.0,47.5463,48.9338,47.1855,47.3891,299699.0
2020-11-09 10:00:00,51.17,51.79,50.91,51.07,207731.0,47.3336,47.9071,47.093,47.2411,207731.0
2020-11-09 10:30:00,51.03,51.25,50.72,51.25,183584.0,47.204,47.4076,46.9173,47.4076,183584.0
2020-11-09 11:00:00,51.24,51.25,50.74,51.14,95344.0,47.3983,47.4076,46.9358,47.3058,95344.0
2020-11-09 11:30:00,51.18,51.29,50.81,51.0,63089.0,47.3428,47.4446,47.0005,47.1763,63089.0
2020-11-09 12:00:00,51.05,51.36,50.95,51.33,80577.0,47.2225,47.5093,47.13,47.4816,80577.0
2020-11-09 12:30:00,51.32,51.46,51.17,51.4,59250.0,47.4723,47.6018,47.3336,47.5463,59250.0
2020-11-09 13:00:00,51.41,51.79,51.38,51.72,61650.0,47.5556,47.9071,47.5278,47.8423,61650.0
2020-11-09 13:30:00,51.68,51.87,51.46,51.79,70414.0,47.8053,47.9811,47.6018,47.9071,70414.0
2020-11-09 14:00:00,51.83,51.83,51.3,51.6,75801.0,47.9441,47.9441,47.4538,47.7313,75801.0
2020-11-09 14:30:00,51.56,51.64,51.17,51.31,68148.0,47.6943,47.7683,47.3336,47.4631,68148.0
2020-11-09 15:00:00,51.27,51.42,51.09,51.18,74317.0,47.4261,47.5648,47.2596,47.3428,74317.0
2020-11-09 15:30:00,51.18,51.32,50.72,50.75,227729.0,47.3428,47.4723,46.9173,46.945,227729.0
2020-11-10 09:30:00,51.03,51.52,50.79,51.51,92021.0,47.204,47.6573,46.982,47.6481,92021.0
2020-11-10 10:00:00,51.5,51.77,51.43,51.76,64582.0,47.6388,47.8886,47.5741,47.8793,64582.0
2020-11-10 10:30:00,51.73,51.74,51.16,51.39,90006.0,47.8516,47.8608,47.3243,47.5371,90006.0
2020-11-10 11:00:00,51.39,51.87,51.38,51.75,75115.0,47.5371,47.9811,47.5278,47.8701,75115.0
2020-11-10 11:30:00,51.72,52.04,51.47,51.97,78118.0,47.8423,48.1383,47.6111,48.0736,78118.0
2020-11-10 12:00:00,51.97,52.08,51.86,51.89,73434.0,48.0736,48.1753,47.9718,47.9996,73434.0
2020-11-10 12:30:00,51.89,52.15,51.74,51.95,66932.0,47.9996,48.2401,47.8608,48.0551,66932.0
2020-11-10 13:00:00,51.98,52.08,51.81,51.86,54172.0,48.0828,48.1753,47.9256,47.9718,54172.0
2020-11-10 13:30:00,51.86,51.97,51.69,51.95,39069.0,47.9718,48.0736,47.8146,48.0551,39069.0
2020-11-10 14:00:00,51.95,51.98,51.8,51.88,53484.0,48.0551,48.0828,47.9163,47.9903,53484.0
2020-11-10 14:30:00,51.88,51.94,51.59,51.82,67688.0,47.9903,48.0458,47.7221,47.9348,67688.0
2020-11-10 15:00:00,51.79,51.88,51.69,51.88,68042.0,47.9071,47.9903,47.8146,47.9903,68042.0
2020-11-10 15:30:00,51.86,51.96,51.7,51.78,225393.0,47.9718,48.0643,47.8238,47.8978,225393.0
2020-11-11 09:30:00,51.83,51.83,50.9,50.91,91161.0,47.9441,47.9441,47.0838,47.093,91161.0
2020-11-11 10:00:00,50.96,51.06,50.74,51.04,65707.0,47.1393,47.2318,46.9358,47.2133,65707.0
2020-11-11 10:30:00,51.01,51.29,50.96,51.11,49798.0,47.1855,47.4446,47.1393,47.2781,49798.0
2020-11-11 11:00:00,51.05,51.28,50.98,51.26,179116.0,47.2225,47.4353,47.1578,47.4168,179116.0
2020-11-11 11:30:00,51.27,51.28,50.96,50.97,61537.0,47.4261,47.4353,47.1393,47.1485,61537.0
2020-11-11 12:00:00,50.97,50.97,50.61,50.65,41754.0,47.1485,47.1485,46.8155,46.8525,41754.0
2020-11-11 12:30:00,50.64,50.94,50.64,50.91,46299.0,46.8433,47.1208,46.8433,47.093,46299.0
2020-11-11 13:00:00,50.94,50.96,50.75,50.79,41164.0,47.1208,47.1393,46.945,46.982,41164.0
2020-11-11 13:30:00,50.82,50.91,50.72,50.9,70236.0,47.0098,47.093,46.9173,47.0838,70236.0
2020-11-11 14:00:00,50.9,51.11,50.89,50.92,49414.0,47.0838,47.2781,47.0745,47.1023,49414.0
2020-11-11 14:30:00,50.92,51.12,50.84,51.09,47858.0,47.1023,47.2873,47.0283,47.2596,47858.0
2020-11-11 15:00:00,51.09,51.13,50.94,50.95,112787.0,47.2596,47.2966,47.1208,47.13,112787.0
2020-11-11 15:30:00,50.93,50.97,50.74,50.81,421482.0,47.1115,47.1485,46.9358,47.0005,421482.0
2020-11-12 09:30:00,50.21,50.5,49.98,50.06,79536.0,46.4455,46.7138,46.2328,46.3068,79536.0
2020-11-12 10:00:00,50.06,50.42,49.89,50.25,42050.0,46.3068,46.6398,46.1495,46.4825,42050.0
2020-11-12 10:30:00,50.29,50.48,50.25,50.36,39555.0,46.5195,46.6953,46.4825,46.5843,39555.0
2020-11-12 11:00:00,50.34,50.43,50.15,50.4,43674.0,46.5658,46.649,46.39,46.6213,43674.0
2020-11-12 11:30:00,50.4,50.41,50.16,50.2,38819.0,46.6213,46.6305,46.3993,46.4363,38819.0
2020-11-12 12:00:00,50.18,50.18,49.89,49.89,77185.0,46.4178,46.4178,46.1495,46.1495,77185.0
2020-11-12 12:30:00,49.91,49.95,49.55,49.67,127443.0,46.168,46.205,45.835,45.946,127443.0
2020-11-12 13:00:00,49.68,49.7,49.2,49.35,75050.0,45.9553,45.9738,45.5113,45.65,75050.0
2020-11-12 13:30:00,49.36,49.61,49.36,49.6,38068.0,45.6593,45.8905,45.6593,45.8813,38068.0
2020-11-12 14:00:00,49.59,49.67,49.4,49.41,36255.0,45.872,45.946,45.6963,45.7055,36255.0
2020-11-12 14:30:00,49.39,49.56,49.25,49.37,74454.0,45.687,45.8443,45.5575,45.6685,74454.0
2020-11-12 15:00:00,49.36,49.4,49.11,49.29,69214.0,45.6593,45.6963,45.428,45.5945,69214.0
2020-11-12 15:30:00,49.28,49.72,49.25,49.62,195628.0,45.5853,45.9923,45.5575,45.8998,195628.0
2020-11-13 09:30:00,50.25,51.03,50.15,50.91,81847.0,46.4825,47.204,46.39,47.093,81847.0
2020-11-13 10:00:00,50.96,51.13,50.72,50.95,55009.0,47.1393,47.2966,46.9173,47.13,55009.0
2020-11-13 10:30:00,50.97,51.13,50.88,51.05,101677.0,47.1485,47.2966,47.0653,47.2225,101677.0
2020-11-13 11:00:00,51.05,51.2,50.97,51.16,51552.0,47.2225,47.3613,47.1485,47.3243,51552.0
2020-11-13 11:30:00,51.18,51.21,50.86,50.86,33983.0,47.3428,47.3706,47.0468,47.0468,33983.0
2020-11-13 12:00:00,50.91,51.13,50.83,51.13,29958.0,47.093,47.2966,47.019,47.2966,29958.0
2020-11-13 12:30:00,51.14,51.48,51.1,51.43,43123.0,47.3058,47.6203,47.2688,47.5741,43123.0
2020-11-13 13:00:00,51.45,51.52,51.29,51.47,48892.0,47.5926,47.6573,47.4446,47.6111,48892.0
2020-11-13 13:30:00,51.45,51.61,51.35,51.53,68184.0,47.5926,47.7406,47.5001,47.6666,68184.0
2020-11-13 14:00:00,51.54,51.77,51.54,51.7,40159.0,47.6758,47.8886,47.6758,47.8238,40159.0
2020-11-13 14:30:00,51.73,51.89,51.69,51.82,60730.0,47.8516,47.9996,47.8146,47.9348,60730.0
2020-11-13 15:00:00,51.76,51.82,51.53,51.62,77655.0,47.8793,47.9348,47.6666,47.7498,77655.0
2020-11-13 15:30:00,51.6,51.92,51.58,51.67,248631.0,47.7313,48.0273,47.7128,47.7961,248631.0
2020-11-16 09:30:00,53.21,54.32,52.1,53.58,529606.0,49.2206,50.2474,48.1938,49.5629,529606.0
2020-11-16 10:00:00,53.63,54.51,53.6,54.2,265992.0,49.6091,50.4231,49.5814,50.1364,265992.0
2020-11-16 10:30:00,54.2,54.53,54.13,54.37,110787.0,50.1364,50.4416,50.0716,50.2936,110787.0
2020-11-16 11:00:00,54.41,54.74,54.11,54.71,212085.0,50.3306,50.6359,50.0531,50.6081,212085.0
2020-11-16 11:30:00,54.73,54.74,54.37,54.48,138600.0,50.6266,50.6359,50.2936,50.3954,138600.0
2020-11-16 12:00:00,54.49,54.52,54.01,54.1,90291.0,50.4046,50.4324,49.9606,50.0439,90291.0
2020-11-16 12:30:00,54.09,54.17,53.87,53.92,88084.0,50.0346,50.1086,49.8311,49.8774,88084.0
2020-11-16 13:00:00,53.9,53.99,53.79,53.86,66932.0,49.8589,49.9421,49.7571,49.8219,66932.0
2020-11-16 13:30:00,53.87,53.98,53.57,53.61,67622.0,49.8311,49.9329,49.5536,49.5906,67622.0
2020-11-16 14:00:00,53.61,53.93,53.5,53.91,66778.0,49.5906,49.8866,49.4889,49.8681,66778.0
2020-11-16 14:30:00,53.91,54.13,53.86,54.04,109185.0,49.8681,50.0716,49.8219,49.9884,109185.0
2020-11-16 15:00:00,54.05,54.06,53.9,54.03,97554.0,49.9976,50.0069,49.8589,49.9791,97554.0
2020-11-16 15:30:00,54.04,54.31,53.99,54.3,286747.0,49.9884,50.2381,49.9421,50.2289,286747.0
2020-11-17 09:30:00,53.52,53.74,53.19,53.48,181739.0,49.5074,49.7109,49.2021,49.4704,181739.0
2020-11-17 10:00:00,53.48,54.16,53.38,53.79,201114.0,49.4704,50.0994,49.3779,49.7571,201114.0
2020-11-17 10:30:00,53.78,53.93,53.53,53.56,35550.0,49.7479,49.8866,49.5166,49.5444,35550.0
2020-11-17 11:00:00,53.55,53.95,53.5,53.88,59824.0,49.5351,49.9051,49.4889,49.8404,59824.0
2020-11-17 11:30:00,53.86,54.1,53.84,53.93,41789.0,49.8219,50.0439,49.8034,49.8866,41789.0
2020-11-17 12:00:00,53.93,54.06,53.83,54.0,26574.0,49.8866,50.0069,49.7941,49.9514,26574.0
2020-11-17 12:30:00,54.01,54.08,53.88,53.91,45391.0,49.9606,50.0254,49.8404,49.8681,45391.0
2020-11-17 13:00:00,53.9,54.0,53.89,53.94,27437.0,49.8589,49.9514,49.8496,49.8959,27437.0
2020-11-17 13:30:00,53.94,54.1,53.72,53.72,64982.0,49.8959,50.0439,49.6924,49.6924,64982.0
2020-11-17 14:00:00,53.78,54.12,53.77,54.05,84039.0,49.7479,50.0624,49.7386,49.9976,84039.0
2020-11-17 14:30:00,54.05,54.18,53.94,54.16,69303.0,49.9976,50.1179,49.8959,50.0994,69303.0
2020-11-17 15:00:00,54.18,54.22,53.87,53.92,122151.0,50.1179,50.1549,49.8311,49.8774,122151.0
2020-11-17 15:30:00,53.91,53.96,53.75,53.87,147268.0,49.8681,49.9144,49.7201,49.8311,147268.0
2020-11-18 09:30:00,54.23,54.38,53.84,53.99,87600.0,50.1641,50.3029,49.8034,49.9421,87600.0
2020-11-18 10:00:00,54.0,54.31,53.94,54.14,55729.0,49.9514,50.2381,49.8959,50.0809,55729.0
2020-11-18 10:30:00,54.16,54.17,53.77,53.78,30615.0,50.0994,50.1086,49.7386,49.7479,30615.0
2020-11-18 11:00:00,53.81,53.97,53.78,53.95,36811.0,49.7756,49.9236,49.7479,49.9051,36811.0
2020-11-18 11:30:00,53.95,53.98,53.82,53.89,51643.0,49.9051,49.9329,49.7849,49.8496,51643.0
2020-11-18 12:00:00,53.88,53.9,53.58,53.61,38782.0,49.8404,49.8589,49.5629,49.5906,38782.0
2020-11-18 12:30:00,53.61,53.61,53.44,53.49,57108.0,49.5906,49.5906,49.4334,49.4796,57108.0
2020-11-18 13:00:00,53.47,53.54,53.3,53.3,44353.0,49.4611,49.5259,49.3039,49.3039,44353.0
2020-11-18 13:30:00,53.3,53.42,53.25,53.36,38653.0,49.3039,49.4149,49.2576,49.3594,38653.0
2020-11-18 14:00:00,53.4,53.56,53.13,53.26,30018.0,49.3964,49.5444,49.1466,49.2669,30018.0
2020-11-18 14:30:00,53.22,53.36,53.13,53.21,65672.0,49.2299,49.3594,49.1466,49.2206,65672.0
2020-11-18 15:00:00,53.2,53.3,53.06,53.06,100488.0,49.2114,49.3039,49.0819,49.0819,100488.0
2020-11-18 15:30:00,53.08,53.16,52.9,52.92,273533.0,49.1004,49.1744,48.9338,48.9523,273533.0
2020-11-19 09:30:00,52.64,53.41,52.34,53.34,141871.0,48.6933,49.4056,48.4158,49.3409,141871.0
2020-11-19 10:00:00,53.38,53.47,52.69,52.75,58814.0,49.3779,49.4611,48.7396,48.7951,58814.0
2020-11-19 10:30:00,52.69,52.91,52.64,52.65,37231.0,48.7396,48.9431,48.6933,48.7026,37231.0
2020-11-19 11:00:00,52.65,52.69,52.39,52.64,59641.0,48.7026,48.7396,48.4621,48.6933,59641.0
2020-11-19 11:30:00,52.64,52.75,52.44,52.69,63163.0,48.6933,48.7951,48.5083,48.7396,63163.0
2020-11-19 12:00:00,52.67,52.7,52.48,52.65,55456.0,48.7211,48.7488,48.5453,48.7026,55456.0
2020-11-19 12:30:00,52.68,52.72,52.5,52.63,26802.0,48.7303,48.7673,48.5638,48.6841,26802.0
2020-11-19 13:00:00,52.63,52.89,52.62,52.79,23154.0,48.6841,48.9246,48.6748,48.8321,23154.0
2020-11-19 13:30:00,52.77,52.81,52.69,52.76,23777.0,48.8136,48.8506,48.7396,48.8043,23777.0
2020-11-19 14:00:00,52.76,52.89,52.75,52.78,25492.0,48.8043,48.9246,48.7951,48.8228,25492.0
2020-11-19 14:30:00,52.76,53.14,52.75,52.86,32325.0,48.8043,49.1559,48.7951,48.8968,32325.0
2020-11-19 15:00:00,52.85,53.0,52.76,52.78,29100.0,48.8876,49.0263,48.8043,48.8228,29100.0
2020-11-19 15:30:00,52.78,52.97,52.78,52.83,211974.0,48.8228,48.9986,48.8228,48.8691,211974.0
2020-11-20 09:30:00,52.64,52.93,52.35,52.54,135653.0,48.6933,48.9616,48.4251,48.6008,135653.0
2020-11-20 10:00:00,52.62,52.93,52.54,52.63,30393.0,48.6748,48.9616,48.6008,48.6841,30393.0
2020-11-20 10:30:00,52.66,52.69,52.43,52.51,34966.0,48.7118,48.7396,48.4991,48.5731,34966.0
2020-11-20 11:00:00,52.47,52.52,52.3,52.41,26954.0,48.5361,48.5823,48.3788,48.4806,26954.0
2020-11-20 11:30:00,52.41,52.66,52.38,52.62,59262.0,48.4806,48.7118,48.4528,48.6748,59262.0
2020-11-20 12:00:00,52.64,52.65,52.5,52.55,25615.0,48.6933,48.7026,48.5638,48.6101,25615.0
2020-11-20 12:30:00,52.56,52.6,52.47,52.59,33265.0,48.6193,48.6563,48.5361,48.6471,33265.0
2020-11-20 13:00:00,52.58,52.71,52.56,52.71,71174.0,48.6378,48.7581,48.6193,48.7581,71174.0
2020-11-20 13:30:00,52.68,52.68,52.57,52.66,28844.0,48.7303,48.7303,48.6286,48.7118,28844.0
2020-11-20 14:00:00,52.67,52.71,52.58,52.62,16124.0,48.7211,48.7581,48.6378,48.6748,16124.0
2020-11-20 14:30:00,52.63,52.68,52.45,52.47,19118.0,48.6841,48.7303,48.5176,48.5361,19118.0
2020-11-20 15:00:00,52.48,52.52,52.35,52.48,39564.0,48.5453,48.5823,48.4251,48.5453,39564.0
2020-11-20 15:30:00,52.46,52.76,52.44,52.54,131103.0,48.5268,48.8043,48.5083,48.6008,131103.0
2020-11-23 09:30:00,53.36,53.65,53.09,53.13,109307.0,49.3594,49.6276,49.1096,49.1466,109307.0
2020-11-23 10:00:00,53.14,53.17,52.76,52.79,49825.0,49.1559,49.1836,48.8043,48.8321,49825.0
2020-11-23 10:30:00,52.8,53.39,52.74,53.33,71677.0,48.8413,49.3871,48.7858,49.3316,71677.0
2020-11-23 11:00:00,53.36,53.41,53.25,53.36,64655.0,49.3594,49.4056,49.2576,49.3594,64655.0
2020-11-23 11:30:00,53.34,53.34,52.99,53.03,39089.0,49.3409,49.3409,49.0171,49.0541,39089.0
2020-11-23 12:00:00,53.03,53.03,52.82,52.84,37383.0,49.0541,49.0541,48.8598,48.8783,37383.0
2020-11-23 12:30:00,52.85,53.07,52.81,53.06,33577.0,48.8876,49.0911,48.8506,49.0819,33577.0
2020-11-23 13:00:00,53.06,53.07,52.92,52.96,32622.0,49.0819,49.0911,48.9523,48.9893,32622.0
2020-11-23 13:30:00,53.01,53.24,52.97,53.24,32505.0,49.0356,49.2484,48.9986,49.2484,32505.0
2020-11-23 14:00:00,53.22,53.29,53.12,53.25,38662.0,49.2299,49.2946,49.1374,49.2576,38662.0
2020-11-23 14:30:00,53.25,53.5,53.2,53.49,73800.0,49.2576,49.4889,49.2114,49.4796,73800.0
2020-11-23 15:00:00,53.5,53.95,53.47,53.86,147426.0,49.4889,49.9051,49.4611,49.8219,147426.0
2020-11-23 15:30:00,53.86,53.88,53.59,53.68,252012.0,49.8219,49.8404,49.5721,49.6554,252012.0
2020-11-24 09:30:00,54.36,54.95,54.34,54.92,98441.0,50.2844,50.8301,50.2659,50.8024,98441.0
2020-11-24 10:00:00,54.92,55.07,54.76,54.97,123592.0,50.8024,50.9412,50.6544,50.8486,123592.0
2020-11-24 10:30:00,54.97,55.81,54.89,55.79,105406.0,50.8486,51.6257,50.7746,51.6072,105406.0
2020-11-24 11:00:00,55.77,56.05,55.74,55.96,166232.0,51.5887,51.8477,51.5609,51.7644,166232.0
2020-11-24 11:30:00,55.97,55.97,55.61,55.82,88962.0,51.7737,51.7737,51.4407,51.6349,88962.0
2020-11-24 12:00:00,55.83,56.05,55.79,55.8,84011.0,51.6442,51.8477,51.6072,51.6164,84011.0
2020-11-24 12:30:00,55.83,56.08,55.79,56.0,53332.0,51.6442,51.8754,51.6072,51.8014,53332.0
2020-11-24 13:00:00,56.0,56.35,56.0,56.15,63288.0,51.8014,52.1252,51.8014,51.9402,63288.0
2020-11-24 13:30:00,56.15,56.37,56.11,56.24,71481.0,51.9402,52.1437,51.9032,52.0234,71481.0
2020-11-24 14:00:00,56.22,56.41,56.17,56.29,100325.0,52.0049,52.1807,51.9587,52.0697,100325.0
2020-11-24 14:30:00,56.28,56.49,56.19,56.47,88040.0,52.0604,52.2547,51.9772,52.2362,88040.0
2020-11-24 15:00:00,56.46,56.5,56.35,56.36,146248.0,52.2269,52.2639,52.1252,52.1344,146248.0
2020-11-24 15:30:00,56.35,56.45,56.17,56.42,289517.0,52.1252,52.2177,51.9587,52.1899,289517.0
2020-11-25 09:30:00,55.62,55.7,54.52,54.77,407356.0,51.4499,51.5239,50.4324,50.6636,407356.0
2020-11-25 10:00:00,54.8,55.66,54.57,55.66,153049.0,50.6914,51.4869,50.4786,51.4869,153049.0
2020-11-25 10:30:00,55.64,55.86,55.27,55.28,222057.0,51.4684,51.6719,51.1262,51.1354,222057.0
2020-11-25 11:00:00,55.28,55.49,55.16,55.39,195947.0,51.1354,51.3297,51.0244,51.2372,195947.0
2020-11-25 11:30:00,55.33,55.53,55.16,55.36,50552.0,51.1817,51.3667,51.0244,51.2094,50552.0
2020-11-25 12:00:00,55.39,55.41,55.15,55.15,62825.0,51.2372,51.2557,51.0152,51.0152,62825.0
2020-11-25 12:30:00,55.14,55.61,55.02,55.56,196983.0,51.0059,51.4407,50.8949,51.3944,196983.0
2020-11-25 13:00:00,55.57,55.92,55.55,55.66,269760.0,51.4037,51.7274,51.3852,51.4869,269760.0
2020-11-25 13:30:00,55.66,55.68,55.31,55.42,52548.0,51.4869,51.5054,51.1632,51.2649,52548.0
2020-11-25 14:00:00,55.41,55.42,55.1,55.2,41534.0,51.2557,51.2649,50.9689,51.0614,41534.0
2020-11-25 14:30:00,55.23,55.28,55.04,55.12,53945.0,51.0892,51.1354,50.9134,50.9874,53945.0
2020-11-25 15:00:00,55.11,55.13,54.9,55.05,94584.0,50.9782,50.9967,50.7839,50.9227,94584.0
2020-11-25 15:30:00,55.08,55.08,54.68,54.79,269021.0,50.9504,50.9504,50.5804,50.6821,269021.0
2020-11-27 09:30:00,54.96,55.73,54.8,55.64,283205.0,50.8394,51.5517,50.6914,51.4684,283205.0
2020-11-27 10:00:00,55.62,55.62,54.98,55.22,146310.0,51.4499,51.4499,50.8579,51.0799,146310.0
2020-11-27 10:30:00,55.21,55.23,54.88,54.91,32099.0,51.0707,51.0892,50.7654,50.7931,32099.0
2020-11-27 11:00:00,54.89,54.92,54.73,54.91,35610.0,50.7746,50.8024,50.6266,50.7931,35610.0
2020-11-27 11:30:00,54.94,55.18,54.82,55.14,60379.0,50.8209,51.0429,50.7099,51.0059,60379.0
2020-11-27 12:00:00,55.16,55.18,54.88,54.88,38920.0,51.0244,51.0429,50.7654,50.7654,38920.0
2020-11-27 12:30:00,54.88,55.14,54.86,55.06,95707.0,50.7654,51.0059,50.7469,50.9319,95707.0
2020-11-30 09:30:00,54.7,55.34,54.33,55.06,336690.0,50.5989,51.1909,50.2566,50.9319,336690.0
2020-11-30 10:00:00,55.04,55.23,54.61,54.62,144036.0,50.9134,51.0892,50.5156,50.5249,144036.0
2020-11-30 10:30:00,54.64,54.65,54.28,54.47,79465.0,50.5434,50.5526,50.2104,50.3861,79465.0
2020-11-30 11:00:00,54.46,54.49,54.13,54.2,62006.0,50.3769,50.4046,50.0716,50.1364,62006.0
2020-11-30 11:30:00,54.2,54.21,53.94,54.08,63432.0,50.1364,50.1456,49.8959,50.0254,63432.0
2020-11-30 12:00:00,54.05,54.23,53.95,54.14,62938.0,49.9976,50.1641,49.9051,50.0809,62938.0
2020-11-30 12:30:00,54.13,54.44,54.12,54.4,95096.0,50.0716,50.3584,50.0624,50.3214,95096.0
2020-11-30 13:00:00,54.4,54.46,54.24,54.37,79902.0,50.3214,50.3769,50.1734,50.2936,79902.0
2020-11-30 13:30:00,54.35,54.41,54.23,54.25,63323.0,50.2751,50.3306,50.1641,50.1826,63323.0
2020-11-30 14:00:00,54.25,54.32,54.13,54.17,59466.0,50.1826,50.2474,50.0716,50.1086,59466.0
2020-11-30 14:30:00,54.19,54.25,53.93,54.22,114604.0,50.1271,50.1826,49.8866,50.1549,114604.0
2020-11-30 15:00:00,54.22,54.26,53.92,53.92,91916.0,50.1549,50.1919,49.8774,49.8774,91916.0
2020-11-30 15:30:00,53.92,54.0,53.69,53.7,410605.0,49.8774,49.9514,49.6646,49.6739,410605.0
2020-12-01 09:30:00,55.15,55.41,54.75,55.39,167075.0,51.0152,51.2557,50.6451,51.2372,167075.0
2020-12-01 10:00:00,55.3,55.64,55.17,55.54,82330.0,51.1539,51.4684,51.0337,51.3759,82330.0
2020-12-01 10:30:00,55.55,55.61,55.33,55.52,119716.0,51.3852,51.4407,51.1817,51.3574,119716.0
2020-12-01 11:00:00,55.55,55.67,55.43,55.53,113008.0,51.3852,51.4962,51.2742,51.3667,113008.0
2020-12-01 11:30:00,55.57,55.59,55.24,55.25,231371.0,51.4037,51.4222,51.0984,51.1077,231371.0
2020-12-01 12:00:00,55.24,55.5,55.22,55.36,129919.0,51.0984,51.3389,51.0799,51.2094,129919.0
2020-12-01 12:30:00,55.36,55.41,55.16,55.34,93980.0,51.2094,51.2557,51.0244,51.1909,93980.0
2020-12-01 13:00:00,55.32,55.33,55.2,55.24,69387.0,51.1724,51.1817,51.0614,51.0984,69387.0
2020-12-01 13:30:00,55.23,55.4,55.18,55.39,40846.0,51.0892,51.2464,51.0429,51.2372,40846.0
2020-12-01 14:00:00,55.38,55.41,55.2,55.29,27581.0,51.2279,51.2557,51.0614,51.1447,27581.0
2020-12-01 14:30:00,55.32,55.53,55.24,55.34,36557.0,51.1724,51.3667,51.0984,51.1909,36557.0
2020-12-01 15:00:00,55.36,55.37,55.02,55.07,48062.0,51.2094,51.2187,50.8949,50.9412,48062.0
2020-12-01 15:30:00,55.08,55.15,54.91,54.95,189928.0,50.9504,51.0152,50.7931,50.8301,189928.0
2020-12-02 09:30:00,55.03,55.49,54.83,55.35,143488.0,50.9042,51.3297,50.7191,51.2002,143488.0
2020-12-02 10:00:00,55.36,55.51,55.19,55.5,64983.0,51.2094,51.3482,51.0522,51.3389,64983.0
2020-12-02 10:30:00,55.49,55.81,55.48,55.81,95362.0,51.3297,51.6257,51.3204,51.6257,95362.0
2020-12-02 11:00:00,55.83,55.96,55.73,55.76,77150.0,51.6442,51.7644,51.5517,51.5794,77150.0
2020-12-02 11:30:00,55.77,55.91,55.59,55.64,53340.0,51.5887,51.7182,51.4222,51.4684,53340.0
2020-12-02 12:00:00,55.66,55.68,55.42,55.45,36796.0,51.4869,51.5054,51.2649,51.2927,36796.0
2020-12-02 12:30:00,55.43,55.44,55.26,55.34,61679.0,51.2742,51.2834,51.1169,51.1909,61679.0
2020-12-02 13:00:00,55.33,55.4,55.25,55.35,127540.0,51.1817,51.2464,51.1077,51.2002,127540.0
2020-12-02 13:30:00,55.35,55.45,55.15,55.19,108898.0,51.2002,51.2927,51.0152,51.0522,108898.0
2020-12-02 14:00:00,55.15,55.25,55.02,55.18,38737.0,51.0152,51.1077,50.8949,51.0429,38737.0
2020-12-02 14:30:00,55.18,55.29,55.09,55.15,40803.0,51.0429,51.1447,50.9597,51.0152,40803.0
2020-12-02 15:00:00,55.15,55.24,54.96,55.02,67461.0,51.0152,51.0984,50.8394,50.8949,67461.0
2020-12-02 15:30:00,55.0,55.19,54.96,55.1,367069.0,50.8764,51.0522,50.8394,50.9689,367069.0
2020-12-03 09:30:00,55.3,55.3,54.57,54.69,149253.0,51.1539,51.1539,50.4786,50.5896,149253.0
2020-12-03 10:00:00,54.71,55.03,54.63,55.03,78487.0,50.6081,50.9042,50.5341,50.9042,78487.0
2020-12-03 10:30:00,55.03,55.49,55.03,55.49,35609.0,50.9042,51.3297,50.9042,51.3297,35609.0
2020-12-03 11:00:00,55.54,55.93,55.49,55.75,151546.0,51.3759,51.7367,51.3297,51.5702,151546.0
2020-12-03 11:30:00,55.7,55.7,55.39,55.46,32392.0,51.5239,51.5239,51.2372,51.3019,32392.0
2020-12-03 12:00:00,55.44,55.54,55.35,55.47,50807.0,51.2834,51.3759,51.2002,51.3112,50807.0
2020-12-03 12:30:00,55.46,55.54,55.31,55.47,26099.0,51.3019,51.3759,51.1632,51.3112,26099.0
2020-12-03 13:00:00,55.52,55.55,55.39,55.42,26088.0,51.3574,51.3852,51.2372,51.2649,26088.0
2020-12-03 13:30:00,55.4,55.45,55.1,55.12,34673.0,51.2464,51.2927,50.9689,50.9874,34673.0
2020-12-03 14:00:00,55.11,55.16,54.93,54.99,47780.0,50.9782,51.0244,50.8116,50.8672,47780.0
2020-12-03 14:30:00,54.98,55.08,54.94,55.01,48926.0,50.8579,50.9504,50.8209,50.8857,48926.0
2020-12-03 15:00:00,55.0,55.09,54.85,55.09,79112.0,50.8764,50.9597,50.7376,50.9597,79112.0
2020-12-03 15:30:00,55.09,55.1,54.54,54.81,251797.0,50.9597,50.9689,50.4509,50.7006,251797.0
2020-12-04 09:30:00,55.68,55.81,55.48,55.52,140968.0,51.5054,51.6257,51.3204,51.3574,140968.0
2020-12-04 10:00:00,55.46,56.1,55.18,56.1,84197.0,51.3019,51.8939,51.0429,51.8939,84197.0
2020-12-04 10:30:00,56.11,56.63,56.02,56.61,101323.0,51.9032,52.3842,51.8199,52.3657,101323.0
2020-12-04 11:00:00,56.61,57.0,56.59,56.72,185370.0,52.3657,52.7265,52.3472,52.4674,185370.0
2020-12-04 11:30:00,56.75,56.77,56.42,56.54,31660.0,52.4952,52.5137,52.1899,52.3009,31660.0
2020-12-04 12:00:00,56.48,56.63,56.34,56.44,33843.0,52.2454,52.3842,52.1159,52.2084,33843.0
2020-12-04 12:30:00,56.4,56.48,56.21,56.25,17702.0,52.1714,52.2454,51.9957,52.0327,17702.0
2020-12-04 13:00:00,56.23,56.34,56.14,56.34,18304.0,52.0142,52.1159,51.9309,52.1159,18304.0
2020-12-04 13:30:00,56.33,56.7,56.3,56.64,100294.0,52.1067,52.4489,52.0789,52.3934,100294.0
2020-12-04 14:00:00,56.63,56.92,56.57,56.92,78410.0,52.3842,52.6524,52.3287,52.6524,78410.0
2020-12-04 14:30:00,56.93,56.93,56.52,56.59,97544.0,52.6617,52.6617,52.2824,52.3472,97544.0
2020-12-04 15:00:00,56.6,56.68,56.39,56.42,41356.0,52.3564,52.4304,52.1622,52.1899,41356.0
2020-12-04 15:30:00,56.43,56.54,56.32,56.43,176477.0,52.1992,52.3009,52.0974,52.1992,176477.0
2020-12-07 09:30:00,56.11,56.25,55.7,56.25,37847.0,51.9032,52.0327,51.5239,52.0327,37847.0
2020-12-07 10:00:00,56.21,56.64,56.08,56.62,55023.0,51.9957,52.3934,51.8754,52.3749,55023.0
2020-12-07 10:30:00,56.62,56.73,56.54,56.6,49827.0,52.3749,52.4767,52.3009,52.3564,49827.0
2020-12-07 11:00:00,56.59,56.71,56.46,56.55,73843.0,52.3472,52.4582,52.2269,52.3102,73843.0
2020-12-07 11:30:00,56.57,56.67,56.44,56.46,32430.0,52.3287,52.4212,52.2084,52.2269,32430.0
2020-12-07 12:00:00,56.51,56.62,56.36,56.37,22309.0,52.2732,52.3749,52.1344,52.1437,22309.0
2020-12-07 12:30:00,56.37,56.38,56.21,56.24,75417.0,52.1437,52.1529,51.9957,52.0234,75417.0
2020-12-07 13:00:00,56.24,56.26,56.09,56.21,56110.0,52.0234,52.0419,51.8847,51.9957,56110.0
2020-12-07 13:30:00,56.24,56.37,56.13,56.27,106752.0,52.0234,52.1437,51.9217,52.0512,106752.0
2020-12-07 14:00:00,56.26,56.29,55.98,56.06,83641.0,52.0419,52.0697,51.7829,51.8569,83641.0
2020-12-07 14:30:00,56.05,56.07,55.85,55.86,80227.0,51.8477,51.8662,51.6627,51.6719,80227.0
2020-12-07 15:00:00,55.84,55.96,55.76,55.83,102918.0,51.6534,51.7644,51.5794,51.6442,102918.0
2020-12-07 15:30:00,55.82,55.98,55.6,55.94,290076.0,51.6349,51.7829,51.4314,51.7459,290076.0
2020-12-08 09:30:00,55.42,57.36,55.42,57.32,316235.0,51.2649,53.0595,51.2649,53.0225,316235.0
2020-12-08 10:00:00,57.32,57.5,57.08,57.33,244699.0,53.0225,53.189,52.8005,53.0317,244699.0
2020-12-08 10:30:00,57.3,57.33,56.79,56.83,89512.0,53.004,53.0317,52.5322,52.5692,89512.0
2020-12-08 11:00:00,56.83,57.28,56.83,56.85,42300.0,52.5692,52.9855,52.5692,52.5877,42300.0
2020-12-08 11:30:00,56.85,56.94,56.66,56.8,42596.0,52.5877,52.6709,52.4119,52.5414,42596.0
2020-12-08 12:00:00,56.78,57.12,56.71,57.04,107267.0,52.5229,52.8375,52.4582,52.7635,107267.0
2020-12-08 12:30:00,57.05,57.06,56.78,56.84,51770.0,52.7727,52.782,52.5229,52.5784,51770.0
2020-12-08 13:00:00,56.85,56.87,56.66,56.75,40254.0,52.5877,52.6062,52.4119,52.4952,40254.0
2020-12-08 13:30:00,56.74,56.93,56.68,56.92,34833.0,52.4859,52.6617,52.4304,52.6524,34833.0
2020-12-08 14:00:00,56.92,57.03,56.83,56.9,38221.0,52.6524,52.7542,52.5692,52.6339,38221.0
2020-12-08 14:30:00,56.85,56.89,56.61,56.65,54681.0,52.5877,52.6247,52.3657,52.4027,54681.0
2020-12-08 15:00:00,56.63,56.65,56.54,56.58,61661.0,52.3842,52.4027,52.3009,52.3379,61661.0
2020-12-08 15:30:00,56.58,56.64,56.43,56.55,241501.0,52.3379,52.3934,52.1992,52.3102,241501.0
2020-12-09 09:30:00,56.99,57.39,56.64,56.91,277551.0,52.7172,53.0872,52.3934,52.6432,277551.0
2020-12-09 10:00:00,56.97,57.25,56.84,57.25,75203.0,52.6987,52.9577,52.5784,52.9577,75203.0
2020-12-09 10:30:00,57.27,57.27,56.49,56.53,36871.0,52.9762,52.9762,52.2547,52.2917,36871.0
2020-12-09 11:00:00,56.53,56.58,56.36,56.36,27378.0,52.2917,52.3379,52.1344,52.1344,27378.0
2020-12-09 11:30:00,56.41,56.54,56.29,56.53,30111.0,52.1807,52.3009,52.0697,52.2917,30111.0
2020-12-09 12:00:00,56.54,56.78,56.51,56.64,48708.0,52.3009,52.5229,52.2732,52.3934,48708.0
2020-12-09 12:30:00,56.62,56.64,56.47,56.56,34893.0,52.3749,52.3934,52.2362,52.3194,34893.0
2020-12-09 13:00:00,56.52,56.52,56.34,56.44,50873.0,52.2824,52.2824,52.1159,52.2084,50873.0
2020-12-09 13:30:00,56.41,56.41,56.0,56.0,29722.0,52.1807,52.1807,51.8014,51.8014,29722.0
2020-12-09 14:00:00,56.02,56.53,56.0,56.48,41622.0,51.8199,52.2917,51.8014,52.2454,41622.0
2020-12-09 14:30:00,56.45,56.51,56.31,56.38,30701.0,52.2177,52.2732,52.0882,52.1529,30701.0
2020-12-09 15:00:00,56.37,56.42,56.23,56.29,37318.0,52.1437,52.1899,52.0142,52.0697,37318.0
2020-12-09 15:30:00,56.31,56.64,56.31,56.43,189765.0,52.0882,52.3934,52.0882,52.1992,189765.0
2020-12-10 09:30:00,56.21,56.71,55.76,56.52,91518.0,51.9957,52.4582,51.5794,52.2824,91518.0
2020-12-10 10:00:00,56.61,57.07,56.41,56.92,58293.0,52.3657,52.7912,52.1807,52.6524,58293.0
2020-12-10 10:30:00,56.93,57.11,56.75,56.9,100665.0,52.6617,52.8282,52.4952,52.6339,100665.0
2020-12-10 11:00:00,56.9,56.9,56.52,56.63,56099.0,52.6339,52.6339,52.2824,52.3842,56099.0
2020-12-10 11:30:00,56.61,56.64,56.28,56.3,37025.0,52.3657,52.3934,52.0604,52.0789,37025.0
2020-12-10 12:00:00,56.29,56.68,56.29,56.6,32896.0,52.0697,52.4304,52.0697,52.3564,32896.0
2020-12-10 12:30:00,56.61,56.72,56.58,56.69,37202.0,52.3657,52.4674,52.3379,52.4397,37202.0
2020-12-10 13:00:00,56.68,57.16,56.51,57.16,42708.0,52.4304,52.8745,52.2732,52.8745,42708.0
2020-12-10 13:30:00,57.12,57.13,56.86,56.9,69011.0,52.8375,52.8467,52.5969,52.6339,69011.0
2020-12-10 14:00:00,56.89,56.94,56.69,56.77,86261.0,52.6247,52.6709,52.4397,52.5137,86261.0
2020-12-10 14:30:00,56.74,56.93,56.74,56.85,65249.0,52.4859,52.6617,52.4859,52.5877,65249.0
2020-12-10 15:00:00,56.83,57.2,56.83,57.07,58591.0,52.5692,52.9115,52.5692,52.7912,58591.0
2020-12-10 15:30:00,57.06,57.22,57.03,57.11,206998.0,52.782,52.93,52.7542,52.8282,206998.0
2020-12-11 09:30:00,56.62,56.84,56.32,56.68,214824.0,52.3749,52.5784,52.0974,52.4304,214824.0
2020-12-11 10:00:00,56.68,56.92,56.62,56.74,32017.0,52.4304,52.6524,52.3749,52.4859,32017.0
2020-12-11 10:30:00,56.75,56.8,56.21,56.22,133465.0,52.4952,52.5414,51.9957,52.0049,133465.0
2020-12-11 11:00:00,56.22,56.24,55.76,55.84,108152.0,52.0049,52.0234,51.5794,51.6534,108152.0
2020-12-11 11:30:00,55.83,55.95,55.61,55.86,56154.0,51.6442,51.7552,51.4407,51.6719,56154.0
2020-12-11 12:00:00,55.87,55.87,55.45,55.61,44919.0,51.6812,51.6812,51.2927,51.4407,44919.0
2020-12-11 12:30:00,55.61,55.78,55.45,55.78,46626.0,51.4407,51.5979,51.2927,51.5979,46626.0
2020-12-11 13:00:00,55.8,55.98,55.69,55.98,32905.0,51.6164,51.7829,51.5147,51.7829,32905.0
2020-12-11 13:30:00,55.98,56.15,55.92,56.06,23274.0,51.7829,51.9402,51.7274,51.8569,23274.0
2020-12-11 14:00:00,56.07,56.24,55.93,56.24,24920.0,51.8662,52.0234,51.7367,52.0234,24920.0
2020-12-11 14:30:00,56.27,56.47,56.25,56.38,59917.0,52.0512,52.2362,52.0327,52.1529,59917.0
2020-12-11 15:00:00,56.37,56.56,56.31,56.41,42642.0,52.1437,52.3194,52.0882,52.1807,42642.0
2020-12-11 15:30:00,56.41,56.64,56.39,56.64,179049.0,52.1807,52.3934,52.1622,52.3934,179049.0
2020-12-14 09:30:00,57.29,57.42,56.19,56.26,167470.0,52.9947,53.115,51.9772,52.0419,167470.0
2020-12-14 10:00:00,56.23,56.47,56.01,56.47,63990.0,52.0142,52.2362,51.8107,52.2362,63990.0
2020-12-14 10:30:00,56.47,56.49,55.93,55.94,102082.0,52.2362,52.2547,51.7367,51.7459,102082.0
2020-12-14 11:00:00,55.95,56.31,55.92,56.12,76397.0,51.7552,52.0882,51.7274,51.9124,76397.0
2020-12-14 11:30:00,56.14,56.24,56.03,56.22,37755.0,51.9309,52.0234,51.8292,52.0049,37755.0
2020-12-14 12:00:00,56.24,56.43,56.21,56.28,194624.0,52.0234,52.1992,51.9957,52.0604,194624.0
2020-12-14 12:30:00,56.29,56.37,56.0,56.07,32121.0,52.0697,52.1437,51.8014,51.8662,32121.0
2020-12-14 13:00:00,56.05,56.14,55.82,55.94,26662.0,51.8477,51.9309,51.6349,51.7459,26662.0
2020-12-14 13:30:00,55.92,56.13,55.9,55.91,25014.0,51.7274,51.9217,51.7089,51.7182,25014.0
2020-12-14 14:00:00,55.93,55.95,55.76,55.82,37110.0,51.7367,51.7552,51.5794,51.6349,37110.0
2020-12-14 14:30:00,55.82,55.89,55.7,55.84,51038.0,51.6349,51.6997,51.5239,51.6534,51038.0
2020-12-14 15:00:00,55.83,55.88,55.66,55.69,67518.0,51.6442,51.6904,51.4869,51.5147,67518.0
2020-12-14 15:30:00,55.67,55.78,55.48,55.65,209495.0,51.4962,51.5979,51.3204,51.4777,209495.0
2020-12-15 09:30:00,56.52,56.55,55.84,55.84,70123.0,52.2824,52.3102,51.6534,51.6534,70123.0
2020-12-15 10:00:00,55.89,56.24,55.79,56.11,180994.0,51.6997,52.0234,51.6072,51.9032,180994.0
2020-12-15 10:30:00,56.1,56.12,55.64,56.04,51030.0,51.8939,51.9124,51.4684,51.8384,51030.0
2020-12-15 11:00:00,56.01,56.19,55.78,56.09,30654.0,51.8107,51.9772,51.5979,51.8847,30654.0
2020-12-15 11:30:00,56.1,56.27,56.06,56.08,20019.0,51.8939,52.0512,51.8569,51.8754,20019.0
2020-12-15 12:00:00,56.1,56.22,56.07,56.19,16148.0,51.8939,52.0049,51.8662,51.9772,16148.0
2020-12-15 12:30:00,56.19,56.46,56.19,56.44,21185.0,51.9772,52.2269,51.9772,52.2084,21185.0
2020-12-15 13:00:00,56.45,56.59,56.41,56.42,25610.0,52.2177,52.3472,52.1807,52.1899,25610.0
2020-12-15 13:30:00,56.43,56.75,56.43,56.75,33991.0,52.1992,52.4952,52.1992,52.4952,33991.0
2020-12-15 14:00:00,56.73,56.73,56.5,56.66,28933.0,52.4767,52.4767,52.2639,52.4119,28933.0
2020-12-15 14:30:00,56.67,56.77,56.61,56.61,29370.0,52.4212,52.5137,52.3657,52.3657,29370.0
2020-12-15 15:00:00,56.6,56.66,56.34,56.37,56183.0,52.3564,52.4119,52.1159,52.1437,56183.0
2020-12-15 15:30:00,56.37,56.57,56.22,56.57,193556.0,52.1437,52.3287,52.0049,52.3287,193556.0
2020-12-16 09:30:00,56.51,56.54,55.88,56.05,89729.0,52.2732,52.3009,51.6904,51.8477,89729.0
2020-12-16 10:00:00,56.1,56.19,55.97,56.15,33633.0,51.8939,51.9772,51.7737,51.9402,33633.0
2020-12-16 10:30:00,56.17,56.17,55.81,55.86,52270.0,51.9587,51.9587,51.6257,51.6719,52270.0
2020-12-16 11:00:00,55.85,56.32,55.78,56.26,35296.0,51.6627,52.0974,51.5979,52.0419,35296.0
2020-12-16 11:30:00,56.27,56.36,56.07,56.36,23682.0,52.0512,52.1344,51.8662,52.1344,23682.0
2020-12-16 12:00:00,56.38,56.43,56.27,56.34,55028.0,52.1529,52.1992,52.0512,52.1159,55028.0
2020-12-16 12:30:00,56.34,56.46,56.27,56.39,22918.0,52.1159,52.2269,52.0512,52.1622,22918.0
2020-12-16 13:00:00,56.4,56.44,56.33,56.39,38825.0,52.1714,52.2084,52.1067,52.1622,38825.0
2020-12-16 13:30:00,56.37,56.48,56.37,56.48,32494.0,52.1437,52.2454,52.1437,52.2454,32494.0
2020-12-16 14:00:00,56.5,56.54,56.15,56.24,36916.0,52.2639,52.3009,51.9402,52.0234,36916.0
2020-12-16 14:30:00,56.23,56.59,56.22,56.56,35797.0,52.0142,52.3472,52.0049,52.3194,35797.0
2020-12-16 15:00:00,56.55,56.73,56.53,56.68,47668.0,52.3102,52.4767,52.2917,52.4304,47668.0
2020-12-16 15:30:00,56.68,56.77,56.43,56.44,150301.0,52.4304,52.5137,52.1992,52.2084,150301.0
2020-12-17 09:30:00,56.97,57.03,55.84,56.04,167701.0,52.6987,52.7542,51.6534,51.8384,167701.0
2020-12-17 10:00:00,56.0,56.27,55.75,55.89,96669.0,51.8014,52.0512,51.5702,51.6997,96669.0
2020-12-17 10:30:00,55.86,55.93,55.45,55.64,71328.0,51.6719,51.7367,51.2927,51.4684,71328.0
2020-12-17 11:00:00,55.65,55.76,55.49,55.68,42961.0,51.4777,51.5794,51.3297,51.5054,42961.0
2020-12-17 11:30:00,55.67,55.91,55.61,55.9,68082.0,51.4962,51.7182,51.4407,51.7089,68082.0
2020-12-17 12:00:00,55.93,55.97,55.44,55.49,61736.0,51.7367,51.7737,51.2834,51.3297,61736.0
2020-12-17 12:30:00,55.48,55.62,55.48,55.6,41892.0,51.3204,51.4499,51.3204,51.4314,41892.0
2020-12-17 13:00:00,55.61,55.7,55.59,55.69,33586.0,51.4407,51.5239,51.4222,51.5147,33586.0
2020-12-17 13:30:00,55.69,55.74,55.51,55.58,29639.0,51.5147,51.5609,51.3482,51.4129,29639.0
2020-12-17 14:00:00,55.57,55.68,55.46,55.54,66423.0,51.4037,51.5054,51.3019,51.3759,66423.0
2020-12-17 14:30:00,55.55,55.58,55.4,55.54,54632.0,51.3852,51.4129,51.2464,51.3759,54632.0
2020-12-17 15:00:00,55.54,55.55,55.41,55.5,89855.0,51.3759,51.3852,51.2557,51.3389,89855.0
2020-12-17 15:30:00,55.51,55.56,55.41,55.43,320325.0,51.3482,51.3944,51.2557,51.2742,320325.0
2020-12-18 09:30:00,55.46,55.46,54.58,54.58,259609.0,51.3019,51.3019,50.4879,50.4879,259609.0
2020-12-18 10:00:00,54.57,54.59,54.06,54.2,145916.0,50.4786,50.4971,50.0069,50.1364,145916.0
2020-12-18 10:30:00,54.2,54.23,53.8,54.15,114970.0,50.1364,50.1641,49.7664,50.0901,114970.0
2020-12-18 11:00:00,54.18,54.2,53.89,54.06,68569.0,50.1179,50.1364,49.8496,50.0069,68569.0
2020-12-18 11:30:00,54.07,54.13,53.81,53.87,39040.0,50.0161,50.0716,49.7756,49.8311,39040.0
2020-12-18 12:00:00,53.86,53.95,53.79,53.91,71661.0,49.8219,49.9051,49.7571,49.8681,71661.0
2020-12-18 12:30:00,53.91,54.12,53.86,53.95,79053.0,49.8681,50.0624,49.8219,49.9051,79053.0
2020-12-18 13:00:00,53.94,54.08,53.88,54.06,53216.0,49.8959,50.0254,49.8404,50.0069,53216.0
2020-12-18 13:30:00,54.05,54.07,53.92,54.0,54482.0,49.9976,50.0161,49.8774,49.9514,54482.0
2020-12-18 14:00:00,53.99,53.99,53.73,53.86,76783.0,49.9421,49.9421,49.7016,49.8219,76783.0
2020-12-18 14:30:00,53.85,54.0,53.76,53.83,95495.0,49.8126,49.9514,49.7294,49.7941,95495.0
2020-12-18 15:00:00,53.83,53.93,53.74,53.85,98923.0,49.7941,49.8866,49.7109,49.8126,98923.0
2020-12-18 15:30:00,53.85,54.09,53.8,53.93,485592.0,49.8126,50.0346,49.7664,49.8866,485592.0
2020-12-21 09:30:00,53.0,53.83,52.77,53.62,156222.0,49.0263,49.7941,48.8136,49.5999,156222.0
2020-12-21 10:00:00,53.59,53.66,53.14,53.35,66306.0,49.5721,49.6369,49.1559,49.3501,66306.0
2020-12-21 10:30:00,53.33,53.83,53.17,53.79,66404.0,49.3316,49.7941,49.1836,49.7571,66404.0
2020-12-21 11:00:00,53.75,54.02,53.73,53.88,54618.0,49.7201,49.9699,49.7016,49.8404,54618.0
2020-12-21 11:30:00,53.89,53.93,53.68,53.82,22811.0,49.8496,49.8866,49.6554,49.7849,22811.0
2020-12-21 12:00:00,53.85,53.87,53.69,53.82,25920.0,49.8126,49.8311,49.6646,49.7849,25920.0
2020-12-21 12:30:00,53.84,54.04,53.84,53.98,20171.0,49.8034,49.9884,49.8034,49.9329,20171.0
2020-12-21 13:00:00,53.97,54.07,53.93,54.02,50488.0,49.9236,50.0161,49.8866,49.9699,50488.0
2020-12-21 13:30:00,54.0,54.15,53.86,53.91,55560.0,49.9514,50.0901,49.8219,49.8681,55560.0
2020-12-21 14:00:00,53.91,54.2,53.88,54.16,53204.0,49.8681,50.1364,49.8404,50.0994,53204.0
2020-12-21 14:30:00,54.14,54.23,54.03,54.05,45058.0,50.0809,50.1641,49.9791,49.9976,45058.0
2020-12-21 15:00:00,54.04,54.1,53.91,54.1,43910.0,49.9884,50.0439,49.8681,50.0439,43910.0
2020-12-21 15:30:00,54.08,54.18,53.83,54.13,133211.0,50.0254,50.1179,49.7941,50.0716,133211.0
2020-12-22 09:30:00,54.21,54.39,53.27,53.36,95008.0,50.1456,50.3121,49.2761,49.3594,95008.0
2020-12-22 10:00:00,53.37,53.69,53.29,53.69,66733.0,49.3686,49.6646,49.2946,49.6646,66733.0
2020-12-22 10:30:00,53.69,53.72,53.1,53.1,60931.0,49.6646,49.6924,49.1189,49.1189,60931.0
2020-12-22 11:00:00,53.13,53.3,52.91,52.95,124339.0,49.1466,49.3039,48.9431,48.9801,124339.0
2020-12-22 11:30:00,52.97,53.07,52.89,53.0,65008.0,48.9986,49.0911,48.9246,49.0263,65008.0
2020-12-22 12:00:00,52.97,53.02,52.8,52.9,43425.0,48.9986,49.0448,48.8413,48.9338,43425.0
2020-12-22 12:30:00,52.9,53.12,52.89,53.0,76061.0,48.9338,49.1374,48.9246,49.0263,76061.0
2020-12-22 13:00:00,53.02,53.09,52.85,52.97,87136.0,49.0448,49.1096,48.8876,48.9986,87136.0
2020-12-22 13:30:00,52.98,53.23,52.94,53.17,78866.0,49.0078,49.2391,48.9708,49.1836,78866.0
2020-12-22 14:00:00,53.17,53.18,53.02,53.08,25493.0,49.1836,49.1929,49.0448,49.1004,25493.0
2020-12-22 14:30:00,53.09,53.13,53.03,53.13,45388.0,49.1096,49.1466,49.0541,49.1466,45388.0
2020-12-22 15:00:00,53.15,53.18,52.94,52.96,47465.0,49.1651,49.1929,48.9708,48.9893,47465.0
2020-12-22 15:30:00,52.96,53.1,52.93,53.09,202366.0,48.9893,49.1189,48.9616,49.1096,202366.0
2020-12-23 09:30:00,53.36,53.55,53.25,53.35,122758.0,49.3594,49.5351,49.2576,49.3501,122758.0
2020-12-23 10:00:00,53.35,53.44,52.64,52.8,112840.0,49.3501,49.4334,48.6933,48.8413,112840.0
2020-12-23 10:30:00,52.81,52.96,52.65,52.88,73540.0,48.8506,48.9893,48.7026,48.9153,73540.0
2020-12-23 11:00:00,52.88,53.03,52.84,52.85,62003.0,48.9153,49.0541,48.8783,48.8876,62003.0
2020-12-23 11:30:00,52.87,52.87,52.56,52.58,64638.0,48.9061,48.9061,48.6193,48.6378,64638.0
2020-12-23 12:00:00,52.61,52.71,52.44,52.44,59970.0,48.6656,48.7581,48.5083,48.5083,59970.0
2020-12-23 12:30:00,52.47,52.79,52.43,52.72,48590.0,48.5361,48.8321,48.4991,48.7673,48590.0
2020-12-23 13:00:00,52.71,52.78,52.64,52.69,54602.0,48.7581,48.8228,48.6933,48.7396,54602.0
2020-12-23 13:30:00,52.69,52.71,52.57,52.61,49579.0,48.7396,48.7581,48.6286,48.6656,49579.0
2020-12-23 14:00:00,52.61,52.66,52.55,52.6,30416.0,48.6656,48.7118,48.6101,48.6563,30416.0
2020-12-23 14:30:00,52.62,52.67,52.56,52.6,43982.0,48.6748,48.7211,48.6193,48.6563,43982.0
2020-12-23 15:00:00,52.59,52.76,52.56,52.59,59947.0,48.6471,48.8043,48.6193,48.6471,59947.0
2020-12-23 15:30:00,52.6,52.83,52.47,52.55,263655.0,48.6563,48.8691,48.5361,48.6101,263655.0
2020-12-24 09:30:00,52.94,52.96,52.01,52.19,84673.0,48.9708,48.9893,48.1106,48.2771,84673.0
2020-12-24 10:00:00,52.22,52.27,52.01,52.08,26073.0,48.3048,48.3511,48.1106,48.1753,26073.0
2020-12-24 10:30:00,52.05,52.49,52.02,52.46,41580.0,48.1476,48.5546,48.1198,48.5268,41580.0
2020-12-24 11:00:00,52.43,52.48,52.2,52.2,48822.0,48.4991,48.5453,48.2863,48.2863,48822.0
2020-12-24 11:30:00,52.22,52.24,52.12,52.22,42883.0,48.3048,48.3233,48.2123,48.3048,42883.0
2020-12-24 12:00:00,52.21,52.25,52.11,52.23,48120.0,48.2956,48.3326,48.2031,48.3141,48120.0
2020-12-24 12:30:00,52.25,52.45,52.2,52.44,119565.0,48.3326,48.5176,48.2863,48.5083,119565.0
2020-12-28 09:30:00,52.6,52.99,52.12,52.78,164479.0,48.6563,49.0171,48.2123,48.8228,164479.0
2020-12-28 10:00:00,52.78,53.03,52.72,52.96,54210.0,48.8228,49.0541,48.7673,48.9893,54210.0
2020-12-28 10:30:00,52.96,52.96,52.47,52.55,38148.0,48.9893,48.9893,48.5361,48.6101,38148.0
2020-12-28 11:00:00,52.51,52.62,52.34,52.4,34015.0,48.5731,48.6748,48.4158,48.4713,34015.0
2020-12-28 11:30:00,52.41,52.41,52.13,52.16,31548.0,48.4806,48.4806,48.2216,48.2493,31548.0
2020-12-28 12:00:00,52.15,52.26,52.06,52.19,48396.0,48.2401,48.3418,48.1568,48.2771,48396.0
2020-12-28 12:30:00,52.2,52.29,52.18,52.2,25781.0,48.2863,48.3696,48.2678,48.2863,25781.0
2020-12-28 13:00:00,52.19,52.3,52.17,52.19,31914.0,48.2771,48.3788,48.2586,48.2771,31914.0
2020-12-28 13:30:00,52.18,52.19,52.05,52.08,54282.0,48.2678,48.2771,48.1476,48.1753,54282.0
2020-12-28 14:00:00,52.08,52.27,52.04,52.21,41602.0,48.1753,48.3511,48.1383,48.2956,41602.0
2020-12-28 14:30:00,52.2,52.26,52.13,52.17,30570.0,48.2863,48.3418,48.2216,48.2586,30570.0
2020-12-28 15:00:00,52.17,52.18,52.02,52.08,58599.0,48.2586,48.2678,48.1198,48.1753,58599.0
2020-12-28 15:30:00,52.08,52.17,52.03,52.1,137444.0,48.1753,48.2586,48.1291,48.1938,137444.0
2020-12-29 09:30:00,52.21,52.49,52.17,52.27,97468.0,48.2956,48.5546,48.2586,48.3511,97468.0
2020-12-29 10:00:00,52.27,52.73,52.27,52.68,51116.0,48.3511,48.7766,48.3511,48.7303,51116.0
2020-12-29 10:30:00,52.65,52.92,52.61,52.89,63370.0,48.7026,48.9523,48.6656,48.9246,63370.0
2020-12-29 11:00:00,52.86,52.89,52.53,52.83,80246.0,48.8968,48.9246,48.5916,48.8691,80246.0
2020-12-29 11:30:00,52.81,52.93,52.76,52.82,83235.0,48.8506,48.9616,48.8043,48.8598,83235.0
2020-12-29 12:00:00,52.81,52.88,52.46,52.46,40677.0,48.8506,48.9153,48.5268,48.5268,40677.0
2020-12-29 12:30:00,52.46,52.64,52.24,52.3,40311.0,48.5268,48.6933,48.3233,48.3788,40311.0
2020-12-29 13:00:00,52.3,52.32,52.11,52.28,33778.0,48.3788,48.3973,48.2031,48.3603,33778.0
2020-12-29 13:30:00,52.26,52.28,52.13,52.2,37010.0,48.3418,48.3603,48.2216,48.2863,37010.0
2020-12-29 14:00:00,52.18,52.18,51.96,52.03,39938.0,48.2678,48.2678,48.0643,48.1291,39938.0
2020-12-29 14:30:00,52.04,52.17,51.97,52.05,26400.0,48.1383,48.2586,48.0736,48.1476,26400.0
2020-12-29 15:00:00,52.06,52.25,51.96,52.25,50990.0,48.1568,48.3326,48.0643,48.3326,50990.0
2020-12-29 15:30:00,52.25,52.26,52.03,52.11,161714.0,48.3326,48.3418,48.1291,48.2031,161714.0
2020-12-30 09:30:00,51.81,52.66,51.78,52.6,78328.0,48.2922,49.0845,48.2642,49.0286,78328.0
2020-12-30 10:00:00,52.57,52.78,52.48,52.66,55508.0,49.0006,49.1963,48.9167,49.0845,55508.0
2020-12-30 10:30:00,52.69,53.14,52.67,53.09,91422.0,49.1125,49.5319,49.0938,49.4853,91422.0
2020-12-30 11:00:00,53.08,53.14,52.81,52.82,53508.0,49.476,49.5319,49.2243,49.2336,53508.0
2020-12-30 11:30:00,52.82,52.96,52.79,52.8,41543.0,49.2336,49.3641,49.2057,49.215,41543.0
2020-12-30 12:00:00,52.79,52.93,52.71,52.82,40920.0,49.2057,49.3362,49.1311,49.2336,40920.0
2020-12-30 12:30:00,52.82,53.0,52.81,52.94,52837.0,49.2336,49.4014,49.2243,49.3455,52837.0
2020-12-30 13:00:00,52.95,53.06,52.9,52.97,53972.0,49.3548,49.4573,49.3082,49.3734,53972.0
2020-12-30 13:30:00,52.96,53.03,52.84,52.89,60030.0,49.3641,49.4294,49.2523,49.2989,60030.0
2020-12-30 14:00:00,52.89,53.04,52.89,53.04,55010.0,49.2989,49.4387,49.2989,49.4387,55010.0
2020-12-30 14:30:00,53.02,53.08,52.87,52.89,62661.0,49.4201,49.476,49.2802,49.2989,62661.0
2020-12-30 15:00:00,52.88,52.95,52.76,52.78,85087.0,49.2896,49.3548,49.1777,49.1963,85087.0
2020-12-30 15:30:00,52.79,52.98,52.77,52.94,321840.0,49.2057,49.3828,49.187,49.3455,321840.0
2020-12-31 09:30:00,52.95,52.95,52.22,52.29,68386.0,49.3548,49.3548,48.6744,48.7396,68386.0
2020-12-31 10:00:00,52.28,52.96,52.24,52.96,33627.0,48.7303,49.3641,48.693,49.3641,33627.0
2020-12-31 10:30:00,52.98,53.29,52.96,53.03,61375.0,49.3828,49.6717,49.3641,49.4294,61375.0
2020-12-31 11:00:00,53.03,53.16,52.82,52.89,33522.0,49.4294,49.5505,49.2336,49.2989,33522.0
2020-12-31 11:30:00,52.87,52.99,52.76,52.99,26973.0,49.2802,49.3921,49.1777,49.3921,26973.0
2020-12-31 12:00:00,52.97,53.09,52.93,53.09,34140.0,49.3734,49.4853,49.3362,49.4853,34140.0
2020-12-31 12:30:00,53.06,53.09,52.89,52.98,34128.0,49.4573,49.4853,49.2989,49.3828,34128.0
2020-12-31 13:00:00,52.97,53.19,52.95,52.98,168323.0,49.3734,49.5785,49.3548,49.3828,168323.0
2020-12-31 13:30:00,52.99,53.1,52.9,53.1,48682.0,49.3921,49.4946,49.3082,49.4946,48682.0
2020-12-31 14:00:00,53.09,53.23,53.03,53.13,49011.0,49.4853,49.6158,49.4294,49.5226,49011.0
2020-12-31 14:30:00,53.16,53.27,53.15,53.18,46293.0,49.5505,49.6531,49.5412,49.5692,46293.0
2020-12-31 15:00:00,53.19,53.38,53.15,53.26,47731.0,49.5785,49.7556,49.5412,49.6438,47731.0
2020-12-31 15:30:00,53.27,53.36,53.13,53.18,177750.0,49.6531,49.737,49.5226,49.5692,177750.0
2021-01-04 09:30:00,54.18,54.65,54.0,54.25,164495.0,50.5013,50.9394,50.3335,50.5665,164495.0
2021-01-04 10:00:00,54.28,54.34,53.66,53.72,116464.0,50.5945,50.6504,50.0166,50.0725,116464.0
2021-01-04 10:30:00,53.69,53.69,52.83,53.08,123728.0,50.0446,50.0446,49.243,49.476,123728.0
2021-01-04 11:00:00,53.09,53.16,52.65,52.92,66231.0,49.4853,49.5505,49.0752,49.3268,66231.0
2021-01-04 11:30:00,52.91,53.05,52.72,52.77,66012.0,49.3175,49.448,49.1404,49.187,66012.0
2021-01-04 12:00:00,52.78,52.88,52.47,52.6,64570.0,49.1963,49.2896,48.9074,49.0286,64570.0
2021-01-04 12:30:00,52.61,52.61,52.3,52.51,48323.0,49.0379,49.0379,48.7489,48.9447,48323.0
2021-01-04 13:00:00,52.51,52.96,52.44,52.82,69110.0,48.9447,49.3641,48.8794,49.2336,69110.0
2021-01-04 13:30:00,52.82,52.9,52.72,52.76,64731.0,49.2336,49.3082,49.1404,49.1777,64731.0
2021-01-04 14:00:00,52.77,52.77,52.38,52.5,93200.0,49.187,49.187,48.8235,48.9354,93200.0
2021-01-04 14:30:00,52.5,52.52,52.29,52.51,88076.0,48.9354,48.954,48.7396,48.9447,88076.0
2021-01-04 15:00:00,52.48,52.51,52.28,52.33,94239.0,48.9167,48.9447,48.7303,48.7769,94239.0
2021-01-04 15:30:00,52.33,52.56,52.24,52.51,350623.0,48.7769,48.9913,48.693,48.9447,350623.0
2021-01-05 09:30:00,52.48,53.19,52.46,52.96,85293.0,48.9167,49.5785,48.8981,49.3641,85293.0
2021-01-05 10:00:00,52.98,53.19,52.81,53.0,77161.0,49.3828,49.5785,49.2243,49.4014,77161.0
2021-01-05 10:30:00,53.01,53.03,52.47,52.83,79318.0,49.4107,49.4294,48.9074,49.243,79318.0
2021-01-05 11:00:00,52.81,53.32,52.78,53.32,62413.0,49.2243,49.6997,49.1963,49.6997,62413.0
2021-01-05 11:30:00,53.3,53.64,53.25,53.48,106131.0,49.681,49.998,49.6344,49.8488,106131.0
2021-01-05 12:00:00,53.5,53.75,53.5,53.73,51474.0,49.8675,50.1005,49.8675,50.0818,51474.0
2021-01-05 12:30:00,53.73,53.87,53.66,53.84,70844.0,50.0818,50.2123,50.0166,50.1844,70844.0
2021-01-05 13:00:00,53.85,54.2,53.81,54.19,91898.0,50.1937,50.5199,50.1564,50.5106,91898.0
2021-01-05 13:30:00,54.19,54.35,54.15,54.32,82585.0,50.5106,50.6597,50.4733,50.6318,82585.0
2021-01-05 14:00:00,54.33,54.53,54.3,54.48,145426.0,50.6411,50.8275,50.6131,50.7809,145426.0
2021-01-05 14:30:00,54.48,54.51,54.05,54.05,119014.0,50.7809,50.8089,50.3801,50.3801,119014.0
2021-01-05 15:00:00,54.04,54.37,53.98,54.01,157121.0,50.3708,50.6784,50.3149,50.3428,157121.0
2021-01-05 15:30:00,54.0,54.15,53.98,54.08,272082.0,50.3335,50.4733,50.3149,50.4081,272082.0
2021-01-06 09:30:00,56.36,56.44,55.68,56.39,302525.0,52.5333,52.6078,51.8994,52.5612,302525.0
2021-01-06 10:00:00,56.35,56.65,56.29,56.48,126091.0,52.524,52.8036,52.468,52.6451,126091.0
2021-01-06 10:30:00,56.49,56.94,56.48,56.82,133906.0,52.6544,53.0739,52.6451,52.962,133906.0
2021-01-06 11:00:00,56.83,57.03,56.75,56.92,101000.0,52.9714,53.1578,52.8968,53.0552,101000.0
2021-01-06 11:30:00,56.93,57.0,56.69,56.87,94826.0,53.0646,53.1298,52.8409,53.0086,94826.0
2021-01-06 12:00:00,56.87,57.13,56.57,57.1,83987.0,53.0086,53.251,52.729,53.223,83987.0
2021-01-06 12:30:00,57.11,57.47,57.05,57.43,176507.0,53.2323,53.5679,53.1764,53.5306,176507.0
2021-01-06 13:00:00,57.44,57.49,57.19,57.31,89894.0,53.5399,53.5865,53.3069,53.4188,89894.0
2021-01-06 13:30:00,57.32,57.55,57.25,57.42,149153.0,53.4281,53.6425,53.3628,53.5213,149153.0
2021-01-06 14:00:00,57.4,57.52,56.71,56.75,126444.0,53.5027,53.6145,52.8595,52.8968,126444.0
2021-01-06 14:30:00,56.75,56.92,56.26,56.79,130718.0,52.8968,53.0552,52.4401,52.9341,130718.0
2021-01-06 15:00:00,56.76,56.97,56.47,56.85,136599.0,52.9061,53.1019,52.6358,52.99,136599.0
2021-01-06 15:30:00,56.83,57.04,56.64,57.03,348609.0,52.9714,53.1671,52.7943,53.1578,348609.0
2021-01-07 09:30:00,57.64,57.76,57.03,57.52,189102.0,53.7264,53.8382,53.1578,53.6145,189102.0
2021-01-07 10:00:00,57.52,57.53,56.95,57.22,124572.0,53.6145,53.6238,53.0832,53.3349,124572.0
2021-01-07 10:30:00,57.21,57.21,56.72,56.87,133170.0,53.3256,53.3256,52.8688,53.0086,133170.0
2021-01-07 11:00:00,56.88,57.0,56.25,56.25,108446.0,53.018,53.1298,52.4307,52.4307,108446.0
2021-01-07 11:30:00,56.25,56.36,55.73,55.8,122489.0,52.4307,52.5333,51.946,52.0113,122489.0
2021-01-07 12:00:00,55.79,56.27,55.79,56.22,56048.0,52.002,52.4494,52.002,52.4028,56048.0
2021-01-07 12:30:00,56.19,56.27,55.97,56.16,58434.0,52.3748,52.4494,52.1698,52.3469,58434.0
2021-01-07 13:00:00,56.18,56.2,55.92,55.98,58330.0,52.3655,52.3841,52.1231,52.1791,58330.0
2021-01-07 13:30:00,55.97,56.25,55.96,56.08,53965.0,52.1698,52.4307,52.1604,52.2723,53965.0
2021-01-07 14:00:00,56.09,56.16,55.74,55.82,69211.0,52.2816,52.3469,51.9554,52.0299,69211.0
2021-01-07 14:30:00,55.83,55.93,55.67,55.78,74319.0,52.0393,52.1325,51.8901,51.9927,74319.0
2021-01-07 15:00:00,55.79,56.14,55.77,56.11,96492.0,52.002,52.3282,51.9833,52.3002,96492.0
2021-01-07 15:30:00,56.11,56.32,56.09,56.18,295361.0,52.3002,52.496,52.2816,52.3655,295361.0
2021-01-08 09:30:00,56.21,56.35,55.4,55.54,98044.0,52.3935,52.524,51.6385,51.7689,98044.0
2021-01-08 10:00:00,55.55,55.74,55.27,55.34,91014.0,51.7783,51.9554,51.5173,51.5825,91014.0
2021-01-08 10:30:00,55.32,56.37,55.32,56.37,150385.0,51.5639,52.5426,51.5639,52.5426,150385.0
2021-01-08 11:00:00,56.34,56.6,56.13,56.21,185417.0,52.5146,52.757,52.3189,52.3935,185417.0
2021-01-08 11:30:00,56.2,56.25,55.74,55.82,101528.0,52.3841,52.4307,51.9554,52.0299,101528.0
2021-01-08 12:00:00,55.84,55.84,55.43,55.44,76659.0,52.0486,52.0486,51.6664,51.6757,76659.0
2021-01-08 12:30:00,55.43,55.65,55.35,55.65,114498.0,51.6664,51.8715,51.5918,51.8715,114498.0
2021-01-08 13:00:00,55.65,55.68,55.05,55.11,243535.0,51.8715,51.8994,51.3122,51.3681,243535.0
2021-01-08 13:30:00,55.12,55.19,54.76,54.8,110331.0,51.3775,51.4427,51.0419,51.0792,110331.0
2021-01-08 14:00:00,54.81,55.36,54.81,55.31,107571.0,51.0885,51.6012,51.0885,51.5546,107571.0
2021-01-08 14:30:00,55.32,55.45,55.24,55.43,79211.0,51.5639,51.6851,51.4893,51.6664,79211.0
2021-01-08 15:00:00,55.43,55.67,55.4,55.62,114907.0,51.6664,51.8901,51.6385,51.8435,114907.0
2021-01-08 15:30:00,55.63,56.02,55.57,56.02,284629.0,51.8528,52.2164,51.7969,52.2164,284629.0
2021-01-11 09:30:00,54.95,56.39,54.64,56.33,92930.0,51.219,52.5612,50.9301,52.5053,92930.0
2021-01-11 10:00:00,56.27,56.56,56.11,56.48,103870.0,52.4494,52.7197,52.3002,52.6451,103870.0
2021-01-11 10:30:00,56.48,56.81,56.35,56.78,139517.0,52.6451,52.9527,52.524,52.9248,139517.0
2021-01-11 11:00:00,56.74,56.81,56.2,56.79,46360.0,52.8875,52.9527,52.3841,52.9341,46360.0
2021-01-11 11:30:00,56.75,57.12,56.63,57.07,109819.0,52.8968,53.2417,52.7849,53.1951,109819.0
2021-01-11 12:00:00,57.08,57.23,56.95,57.22,104961.0,53.2044,53.3442,53.0832,53.3349,104961.0
2021-01-11 12:30:00,57.2,57.52,57.16,57.27,132152.0,53.3162,53.6145,53.279,53.3815,132152.0
2021-01-11 13:00:00,57.28,57.33,57.08,57.21,65507.0,53.3908,53.4374,53.2044,53.3256,65507.0
2021-01-11 13:30:00,57.19,57.3,57.13,57.26,69129.0,53.3069,53.4094,53.251,53.3722,69129.0
2021-01-11 14:00:00,57.27,57.31,56.99,57.11,58603.0,53.3815,53.4188,53.1205,53.2323,58603.0
2021-01-11 14:30:00,57.11,57.31,57.08,57.23,58773.0,53.2323,53.4188,53.2044,53.3442,58773.0
2021-01-11 15:00:00,57.23,57.24,56.95,57.01,72586.0,53.3442,53.3535,53.0832,53.1391,72586.0
2021-01-11 15:30:00,57.01,57.04,56.73,56.81,221217.0,53.1391,53.1671,52.8781,52.9527,221217.0
2021-01-12 09:30:00,57.0,57.38,56.28,57.3,132065.0,53.1298,53.484,52.4587,53.4094,132065.0
2021-01-12 10:00:00,57.28,58.1,57.15,58.02,144800.0,53.3908,54.1551,53.2696,54.0806,144800.0
2021-01-12 10:30:00,58.04,58.06,57.57,57.82,118623.0,54.0992,54.1178,53.6611,53.8941,118623.0
2021-01-12 11:00:00,57.82,58.06,57.77,58.01,64724.0,53.8941,54.1178,53.8475,54.0712,64724.0
2021-01-12 11:30:00,57.99,58.44,57.89,58.42,159645.0,54.0526,54.472,53.9594,54.4534,159645.0
2021-01-12 12:00:00,58.43,58.47,57.98,58.3,101938.0,54.4627,54.5,54.0433,54.3416,101938.0
2021-01-12 12:30:00,58.3,58.3,58.01,58.11,64086.0,54.3416,54.3416,54.0712,54.1645,64086.0
2021-01-12 13:00:00,58.12,58.13,57.9,58.03,53793.0,54.1738,54.1831,53.9687,54.0899,53793.0
2021-01-12 13:30:00,58.02,58.09,57.86,58.02,59197.0,54.0806,54.1458,53.9314,54.0806,59197.0
2021-01-12 14:00:00,58.01,58.32,57.99,58.24,64421.0,54.0712,54.3602,54.0526,54.2856,64421.0
2021-01-12 14:30:00,58.23,58.48,58.21,58.37,96970.0,54.2763,54.5093,54.2577,54.4068,96970.0
2021-01-12 15:00:00,58.38,58.52,58.23,58.23,129413.0,54.4161,54.5466,54.2763,54.2763,129413.0
2021-01-12 15:30:00,58.23,58.23,57.96,58.09,326113.0,54.2763,54.2763,54.0246,54.1458,326113.0
2021-01-13 09:30:00,57.8,57.96,56.9,56.9,105850.0,53.8755,54.0246,53.0366,53.0366,105850.0
2021-01-13 10:00:00,56.91,57.29,56.71,56.79,85520.0,53.0459,53.4001,52.8595,52.9341,85520.0
2021-01-13 10:30:00,56.77,56.84,56.45,56.7,109665.0,52.9154,52.9807,52.6172,52.8502,109665.0
2021-01-13 11:00:00,56.68,56.79,56.47,56.64,48747.0,52.8315,52.9341,52.6358,52.7943,48747.0
2021-01-13 11:30:00,56.64,56.69,56.41,56.54,63063.0,52.7943,52.8409,52.5799,52.7011,63063.0
2021-01-13 12:00:00,56.53,56.71,56.37,56.68,62677.0,52.6917,52.8595,52.5426,52.8315,62677.0
2021-01-13 12:30:00,56.67,56.87,56.59,56.86,41226.0,52.8222,53.0086,52.7477,52.9993,41226.0
2021-01-13 13:00:00,56.84,56.84,56.58,56.72,32844.0,52.9807,52.9807,52.7383,52.8688,32844.0
2021-01-13 13:30:00,56.72,56.95,56.69,56.92,45865.0,52.8688,53.0832,52.8409,53.0552,45865.0
2021-01-13 14:00:00,56.91,57.13,56.85,56.97,76600.0,53.0459,53.251,52.99,53.1019,76600.0
2021-01-13 14:30:00,56.98,57.01,56.74,56.81,63779.0,53.1112,53.1391,52.8875,52.9527,63779.0
2021-01-13 15:00:00,56.82,56.86,56.55,56.58,67979.0,52.962,52.9993,52.7104,52.7383,67979.0
2021-01-13 15:30:00,56.58,56.85,56.47,56.7,282857.0,52.7383,52.99,52.6358,52.8502,282857.0
2021-01-14 09:30:00,57.44,57.5,57.08,57.1,64951.0,53.5399,53.5959,53.2044,53.223,64951.0
2021-01-14 10:00:00,57.09,57.35,57.08,57.1,39471.0,53.2137,53.4561,53.2044,53.223,39471.0
2021-01-14 10:30:00,57.1,57.36,56.68,56.85,57912.0,53.223,53.4654,52.8315,52.99,57912.0
2021-01-14 11:00:00,56.87,56.99,56.66,56.95,104742.0,53.0086,53.1205,52.8129,53.0832,104742.0
2021-01-14 11:30:00,56.99,57.12,56.83,56.94,27111.0,53.1205,53.2417,52.9714,53.0739,27111.0
2021-01-14 12:00:00,56.94,57.15,56.94,57.07,21265.0,53.0739,53.2696,53.0739,53.1951,21265.0
2021-01-14 12:30:00,57.08,57.19,56.99,57.14,53203.0,53.2044,53.3069,53.1205,53.2603,53203.0
2021-01-14 13:00:00,57.14,57.19,57.0,57.06,16085.0,53.2603,53.3069,53.1298,53.1857,16085.0
2021-01-14 13:30:00,57.07,57.19,57.06,57.11,21683.0,53.1951,53.3069,53.1857,53.2323,21683.0
2021-01-14 14:00:00,57.1,57.25,57.08,57.2,30487.0,53.223,53.3628,53.2044,53.3162,30487.0
2021-01-14 14:30:00,57.19,57.34,57.0,57.04,24873.0,53.3069,53.4467,53.1298,53.1671,24873.0
2021-01-14 15:00:00,57.07,57.13,56.91,56.97,36733.0,53.1951,53.251,53.0459,53.1019,36733.0
2021-01-14 15:30:00,56.95,57.02,56.64,56.69,162758.0,53.0832,53.1485,52.7943,52.8409,162758.0
2021-01-15 09:30:00,55.79,55.95,54.41,54.99,284407.0,52.002,52.1511,50.7157,51.2563,284407.0
2021-01-15 10:00:00,54.99,54.99,54.24,54.48,85773.0,51.2563,51.2563,50.5572,50.7809,85773.0
2021-01-15 10:30:00,54.47,55.01,54.4,54.89,45031.0,50.7716,51.2749,50.7064,51.1631,45031.0
2021-01-15 11:00:00,54.91,55.08,54.56,55.05,40674.0,51.1817,51.3402,50.8555,51.3122,40674.0
2021-01-15 11:30:00,55.04,55.19,54.93,55.11,39368.0,51.3029,51.4427,51.2004,51.3681,39368.0
2021-01-15 12:00:00,55.11,55.27,54.99,55.23,31101.0,51.3681,51.5173,51.2563,51.48,31101.0
2021-01-15 12:30:00,55.24,55.46,55.21,55.36,35672.0,51.4893,51.6944,51.4614,51.6012,35672.0
2021-01-15 13:00:00,55.33,55.37,55.14,55.3,33559.0,51.5732,51.6105,51.3961,51.5452,33559.0
2021-01-15 13:30:00,55.32,55.34,55.18,55.28,35567.0,51.5639,51.5825,51.4334,51.5266,35567.0
2021-01-15 14:00:00,55.28,55.43,55.28,55.37,26941.0,51.5266,51.6664,51.5266,51.6105,26941.0
2021-01-15 14:30:00,55.37,55.52,55.33,55.34,37077.0,51.6105,51.7503,51.5732,51.5825,37077.0
2021-01-15 15:00:00,55.36,55.42,55.29,55.36,40749.0,51.6012,51.6571,51.5359,51.6012,40749.0
2021-01-15 15:30:00,55.36,55.49,55.2,55.45,232444.0,51.6012,51.7223,51.452,51.6851,232444.0
2021-01-19 09:30:00,55.96,56.69,55.9,56.04,178640.0,52.1604,52.8409,52.1045,52.235,178640.0
2021-01-19 10:00:00,56.03,56.15,55.83,56.12,91874.0,52.2257,52.3375,52.0393,52.3096,91874.0
2021-01-19 10:30:00,56.15,57.02,56.15,56.53,113753.0,52.3375,53.1485,52.3375,52.6917,113753.0
2021-01-19 11:00:00,56.54,56.93,56.52,56.83,73657.0,52.7011,53.0646,52.6824,52.9714,73657.0
2021-01-19 11:30:00,56.85,56.88,56.62,56.62,65359.0,52.99,53.018,52.7756,52.7756,65359.0
2021-01-19 12:00:00,56.65,56.65,56.45,56.48,67789.0,52.8036,52.8036,52.6172,52.6451,67789.0
2021-01-19 12:30:00,56.5,56.6,56.38,56.54,66260.0,52.6638,52.757,52.5519,52.7011,66260.0
2021-01-19 13:00:00,56.55,56.62,56.41,56.42,40078.0,52.7104,52.7756,52.5799,52.5892,40078.0
2021-01-19 13:30:00,56.44,56.56,56.31,56.39,40857.0,52.6078,52.7197,52.4867,52.5612,40857.0
2021-01-19 14:00:00,56.39,56.39,56.08,56.12,37274.0,52.5612,52.5612,52.2723,52.3096,37274.0
2021-01-19 14:30:00,56.13,56.19,55.94,56.06,28639.0,52.3189,52.3748,52.1418,52.2536,28639.0
2021-01-19 15:00:00,56.05,56.14,55.97,56.13,42213.0,52.2443,52.3282,52.1698,52.3189,42213.0
2021-01-19 15:30:00,56.13,56.13,55.84,55.88,174410.0,52.3189,52.3189,52.0486,52.0859,174410.0
2021-01-20 09:30:00,56.16,56.39,55.75,55.88,143641.0,52.3469,52.5612,51.9647,52.0859,143641.0
2021-01-20 10:00:00,55.9,56.03,55.52,55.9,143949.0,52.1045,52.2257,51.7503,52.1045,143949.0
2021-01-20 10:30:00,55.92,55.98,55.73,55.89,85320.0,52.1231,52.1791,51.946,52.0952,85320.0
2021-01-20 11:00:00,55.92,55.92,55.55,55.63,104006.0,52.1231,52.1231,51.7783,51.8528,104006.0
2021-01-20 11:30:00,55.61,55.73,55.48,55.48,59143.0,51.8342,51.946,51.713,51.713,59143.0
2021-01-20 12:00:00,55.51,55.54,55.15,55.28,122565.0,51.741,51.7689,51.4054,51.5266,122565.0
2021-01-20 12:30:00,55.3,55.53,55.17,55.53,96642.0,51.5452,51.7596,51.4241,51.7596,96642.0
2021-01-20 13:00:00,55.53,55.67,55.44,55.64,88062.0,51.7596,51.8901,51.6757,51.8622,88062.0
2021-01-20 13:30:00,55.62,55.72,55.35,55.38,71225.0,51.8435,51.9367,51.5918,51.6198,71225.0
2021-01-20 14:00:00,55.38,55.43,55.18,55.34,86684.0,51.6198,51.6664,51.4334,51.5825,86684.0
2021-01-20 14:30:00,55.34,55.6,55.31,55.57,90602.0,51.5825,51.8249,51.5546,51.7969,90602.0
2021-01-20 15:00:00,55.56,55.89,55.55,55.85,94729.0,51.7876,52.0952,51.7783,52.0579,94729.0
2021-01-20 15:30:00,55.84,55.99,55.73,55.75,334732.0,52.0486,52.1884,51.946,51.9647,334732.0
2021-01-21 09:30:00,55.59,55.84,55.35,55.46,119598.0,51.8156,52.0486,51.5918,51.6944,119598.0
2021-01-21 10:00:00,55.43,55.46,55.08,55.45,57474.0,51.6664,51.6944,51.3402,51.6851,57474.0
2021-01-21 10:30:00,55.46,55.47,55.06,55.21,53610.0,51.6944,51.7037,51.3215,51.4614,53610.0
2021-01-21 11:00:00,55.24,55.3,55.02,55.09,36940.0,51.4893,51.5452,51.2843,51.3495,36940.0
2021-01-21 11:30:00,55.06,55.11,54.9,54.97,51386.0,51.3215,51.3681,51.1724,51.2377,51386.0
2021-01-21 12:00:00,54.97,54.98,54.72,54.79,36050.0,51.2377,51.247,51.0046,51.0699,36050.0
2021-01-21 12:30:00,54.78,54.82,54.66,54.71,47202.0,51.0606,51.0978,50.9487,50.9953,47202.0
2021-01-21 13:00:00,54.73,54.75,54.62,54.64,30384.0,51.0139,51.0326,50.9114,50.9301,30384.0
2021-01-21 13:30:00,54.64,54.76,54.6,54.76,43986.0,50.9301,51.0419,50.8928,51.0419,43986.0
2021-01-21 14:00:00,54.75,54.84,54.69,54.75,81323.0,51.0326,51.1165,50.9767,51.0326,81323.0
2021-01-21 14:30:00,54.75,54.77,54.56,54.61,62054.0,51.0326,51.0512,50.8555,50.9021,62054.0
2021-01-21 15:00:00,54.61,54.64,54.4,54.54,92750.0,50.9021,50.9301,50.7064,50.8368,92750.0
2021-01-21 15:30:00,54.54,54.67,54.41,54.43,347228.0,50.8368,50.958,50.7157,50.7343,347228.0
2021-01-22 09:30:00,53.97,54.78,53.57,54.51,144702.0,50.3055,51.0606,49.9327,50.8089,144702.0
2021-01-22 10:00:00,54.53,54.74,54.07,54.13,81150.0,50.8275,51.0233,50.3988,50.4547,81150.0
2021-01-22 10:30:00,54.1,54.63,54.07,54.57,35691.0,50.4267,50.9207,50.3988,50.8648,35691.0
2021-01-22 11:00:00,54.54,54.61,54.21,54.29,42630.0,50.8368,50.9021,50.5293,50.6038,42630.0
2021-01-22 11:30:00,54.3,54.56,54.27,54.37,36715.0,50.6131,50.8555,50.5852,50.6784,36715.0
2021-01-22 12:00:00,54.38,54.56,54.34,54.53,37694.0,50.6877,50.8555,50.6504,50.8275,37694.0
2021-01-22 12:30:00,54.52,54.68,54.4,54.57,46625.0,50.8182,50.9673,50.7064,50.8648,46625.0
2021-01-22 13:00:00,54.6,54.75,54.52,54.63,38397.0,50.8928,51.0326,50.8182,50.9207,38397.0
2021-01-22 13:30:00,54.64,54.75,54.61,54.68,53993.0,50.9301,51.0326,50.9021,50.9673,53993.0
2021-01-22 14:00:00,54.68,54.75,54.62,54.73,34850.0,50.9673,51.0326,50.9114,51.0139,34850.0
2021-01-22 14:30:00,54.73,54.79,54.64,54.65,44867.0,51.0139,51.0699,50.9301,50.9394,44867.0
2021-01-22 15:00:00,54.65,54.86,54.63,54.86,80507.0,50.9394,51.1351,50.9207,51.1351,80507.0
2021-01-22 15:30:00,54.85,55.07,54.77,54.79,271515.0,51.1258,51.3309,51.0512,51.0699,271515.0
2021-01-25 09:30:00,54.94,54.94,53.6,53.66,192732.0,51.2097,51.2097,49.9607,50.0166,192732.0
2021-01-25 10:00:00,53.68,54.32,53.66,54.32,77332.0,50.0352,50.6318,50.0166,50.6318,77332.0
2021-01-25 10:30:00,54.36,54.76,54.17,54.19,72579.0,50.6691,51.0419,50.492,50.5106,72579.0
2021-01-25 11:00:00,54.16,54.37,54.01,54.27,59563.0,50.4826,50.6784,50.3428,50.5852,59563.0
2021-01-25 11:30:00,54.31,54.76,54.21,54.71,43838.0,50.6225,51.0419,50.5293,50.9953,43838.0
2021-01-25 12:00:00,54.72,54.76,54.49,54.55,71687.0,51.0046,51.0419,50.7902,50.8462,71687.0
2021-01-25 12:30:00,54.55,54.73,54.51,54.52,76895.0,50.8462,51.0139,50.8089,50.8182,76895.0
2021-01-25 13:00:00,54.51,54.55,54.41,54.43,60517.0,50.8089,50.8462,50.7157,50.7343,60517.0
2021-01-25 13:30:00,54.45,54.63,54.39,54.52,68109.0,50.753,50.9207,50.697,50.8182,68109.0
2021-01-25 14:00:00,54.53,54.53,54.24,54.36,35691.0,50.8275,50.8275,50.5572,50.6691,35691.0
2021-01-25 14:30:00,54.37,54.49,54.29,54.39,37392.0,50.6784,50.7902,50.6038,50.697,37392.0
2021-01-25 15:00:00,54.39,54.49,54.23,54.31,72682.0,50.697,50.7902,50.5479,50.6225,72682.0
2021-01-25 15:30:00,54.3,54.8,54.2,54.52,479519.0,50.6131,51.0792,50.5199,50.8182,479519.0
2021-01-26 09:30:00,55.0,55.2,53.93,54.13,153138.0,51.2656,51.452,50.2683,50.4547,153138.0
2021-01-26 10:00:00,54.16,54.36,53.44,53.7,128082.0,50.4826,50.6691,49.8115,50.0539,128082.0
2021-01-26 10:30:00,53.67,53.74,53.15,53.3,151388.0,50.0259,50.0912,49.5412,49.681,151388.0
2021-01-26 11:00:00,53.3,53.52,53.18,53.48,77723.0,49.681,49.8861,49.5692,49.8488,77723.0
2021-01-26 11:30:00,53.48,53.5,53.04,53.06,84549.0,49.8488,49.8675,49.4387,49.4573,84549.0
2021-01-26 12:00:00,53.06,53.18,52.82,52.94,127226.0,49.4573,49.5692,49.2336,49.3455,127226.0
2021-01-26 12:30:00,52.93,53.28,52.92,53.15,201056.0,49.3362,49.6624,49.3268,49.5412,201056.0
2021-01-26 13:00:00,53.12,53.26,53.02,53.13,78297.0,49.5133,49.6438,49.4201,49.5226,78297.0
2021-01-26 13:30:00,53.12,53.13,52.81,52.83,69896.0,49.5133,49.5226,49.2243,49.243,69896.0
2021-01-26 14:00:00,52.82,53.04,52.78,52.87,94806.0,49.2336,49.4387,49.1963,49.2802,94806.0
2021-01-26 14:30:00,52.87,53.11,52.86,53.05,113284.0,49.2802,49.5039,49.2709,49.448,113284.0
2021-01-26 15:00:00,53.05,53.1,52.96,53.0,150140.0,49.448,49.4946,49.3641,49.4014,150140.0
2021-01-26 15:30:00,52.99,53.02,52.8,52.81,362755.0,49.3921,49.4201,49.215,49.2243,362755.0
2021-01-27 09:30:00,51.8,51.9,50.83,51.25,291514.0,48.2829,48.3761,47.3787,47.7702,291514.0
2021-01-27 10:00:00,51.23,51.5,50.85,51.33,174605.0,47.7516,48.0033,47.3974,47.8448,174605.0
2021-01-27 10:30:00,51.34,51.69,50.88,51.25,134749.0,47.8541,48.1804,47.4254,47.7702,134749.0
2021-01-27 11:00:00,51.27,51.46,50.97,51.26,78759.0,47.7889,47.966,47.5092,47.7796,78759.0
2021-01-27 11:30:00,51.27,51.39,50.89,50.91,114977.0,47.7889,47.9007,47.4347,47.4533,114977.0
2021-01-27 12:00:00,50.9,51.28,50.87,51.15,122451.0,47.444,47.7982,47.416,47.677,122451.0
2021-01-27 12:30:00,51.16,51.56,51.14,51.53,86960.0,47.6863,48.0592,47.6677,48.0312,86960.0
2021-01-27 13:00:00,51.53,51.59,51.32,51.46,86936.0,48.0312,48.0871,47.8355,47.966,86936.0
2021-01-27 13:30:00,51.43,51.79,51.39,51.64,115556.0,47.938,48.2736,47.9007,48.1338,115556.0
2021-01-27 14:00:00,51.64,51.7,51.37,51.56,134840.0,48.1338,48.1897,47.8821,48.0592,134840.0
2021-01-27 14:30:00,51.53,51.72,51.31,51.53,191613.0,48.0312,48.2083,47.8262,48.0312,191613.0
2021-01-27 15:00:00,51.53,51.66,51.17,51.21,191484.0,48.0312,48.1524,47.6957,47.7329,191484.0
2021-01-27 15:30:00,51.21,51.51,51.09,51.48,411046.0,47.7329,48.0126,47.6211,47.9846,411046.0
2021-01-28 09:30:00,51.88,51.99,49.72,50.01,273394.0,48.3575,48.46,46.3441,46.6144,273394.0
2021-01-28 10:00:00,50.01,50.07,49.14,49.5,360630.0,46.6144,46.6704,45.8035,46.1391,360630.0
2021-01-28 10:30:00,49.49,49.72,49.02,49.7,203022.0,46.1297,46.3441,45.6916,46.3255,203022.0
2021-01-28 11:00:00,49.71,49.89,49.36,49.73,240158.0,46.3348,46.5026,46.0086,46.3534,240158.0
2021-01-28 11:30:00,49.74,50.71,49.69,50.54,221522.0,46.3628,47.2669,46.3162,47.1084,221522.0
2021-01-28 12:00:00,50.54,50.66,50.06,50.13,146016.0,47.1084,47.2203,46.661,46.7263,146016.0
2021-01-28 12:30:00,50.13,50.28,49.84,50.0,116541.0,46.7263,46.8661,46.456,46.6051,116541.0
2021-01-28 13:00:00,50.0,50.05,49.6,49.62,101128.0,46.6051,46.6517,46.2323,46.2509,101128.0
2021-01-28 13:30:00,49.63,49.91,49.6,49.63,154612.0,46.2602,46.5212,46.2323,46.2602,154612.0
2021-01-28 14:00:00,49.64,49.99,49.58,49.93,144081.0,46.2695,46.5958,46.2136,46.5399,144081.0
2021-01-28 14:30:00,49.93,50.27,49.87,49.97,141756.0,46.5399,46.8568,46.4839,46.5771,141756.0
2021-01-28 15:00:00,49.98,50.55,49.9,50.47,191457.0,46.5865,47.1178,46.5119,47.0432,191457.0
2021-01-28 15:30:00,50.47,50.71,50.11,50.38,557780.0,47.0432,47.2669,46.7076,46.9593,557780.0
2021-01-29 09:30:00,50.25,50.44,49.17,49.94,221194.0,46.8381,47.0152,45.8315,46.5492,221194.0
2021-01-29 10:00:00,49.96,50.04,48.95,49.06,192328.0,46.5678,46.6424,45.6264,45.7289,192328.0
2021-01-29 10:30:00,49.07,49.41,48.4,48.54,175285.0,45.7382,46.0552,45.1137,45.2442,175285.0
2021-01-29 11:00:00,48.54,48.84,48.38,48.54,163546.0,45.2442,45.5239,45.0951,45.2442,163546.0
2021-01-29 11:30:00,48.54,48.63,48.22,48.55,111425.0,45.2442,45.3281,44.946,45.2536,111425.0
2021-01-29 12:00:00,48.54,48.55,48.06,48.19,126475.0,45.2442,45.2536,44.7968,44.918,126475.0
2021-01-29 12:30:00,48.18,48.2,47.94,48.0,129662.0,44.9087,44.9273,44.685,44.7409,129662.0
2021-01-29 13:00:00,48.0,48.5,47.93,48.49,133814.0,44.7409,45.207,44.6757,45.1976,133814.0
2021-01-29 13:30:00,48.5,48.67,48.27,48.32,110584.0,45.207,45.3654,44.9926,45.0392,110584.0
2021-01-29 14:00:00,48.31,48.83,48.26,48.27,108042.0,45.0299,45.5145,44.9832,44.9926,108042.0
2021-01-29 14:30:00,48.27,48.55,48.17,48.44,74325.0,44.9926,45.2536,44.8994,45.151,74325.0
2021-01-29 15:00:00,48.44,48.87,48.43,48.74,118852.0,45.151,45.5518,45.1417,45.4307,118852.0
2021-01-29 15:30:00,48.74,48.97,48.59,48.71,643006.0,45.4307,45.645,45.2908,45.4027,643006.0
2021-02-01 09:30:00,49.35,49.84,48.06,48.29,268479.0,45.9992,46.456,44.7968,45.0112,268479.0
2021-02-01 10:00:00,48.25,48.54,48.06,48.28,158738.0,44.9739,45.2442,44.7968,45.0019,158738.0
2021-02-01 10:30:00,48.28,48.63,48.28,48.42,90425.0,45.0019,45.3281,45.0019,45.1324,90425.0
2021-02-01 11:00:00,48.44,48.69,48.3,48.41,93707.0,45.151,45.384,45.0205,45.1231,93707.0
2021-02-01 11:30:00,48.44,48.94,48.36,48.7,95920.0,45.151,45.6171,45.0765,45.3934,95920.0
2021-02-01 12:00:00,48.68,48.75,48.31,48.34,83707.0,45.3747,45.44,45.0299,45.0578,83707.0
2021-02-01 12:30:00,48.35,48.5,48.26,48.5,102364.0,45.0671,45.207,44.9832,45.207,102364.0
2021-02-01 13:00:00,48.49,48.76,48.49,48.69,45674.0,45.1976,45.4493,45.1976,45.384,45674.0
2021-02-01 13:30:00,48.72,48.94,48.71,48.89,74991.0,45.412,45.6171,45.4027,45.5705,74991.0
2021-02-01 14:00:00,48.89,49.03,48.72,48.88,139600.0,45.5705,45.701,45.412,45.5611,139600.0
2021-02-01 14:30:00,48.89,48.91,48.73,48.76,70757.0,45.5705,45.5891,45.4213,45.4493,70757.0
2021-02-01 15:00:00,48.76,48.99,48.73,48.99,88762.0,45.4493,45.6637,45.4213,45.6637,88762.0
2021-02-01 15:30:00,48.99,49.15,48.81,49.0,324241.0,45.6637,45.8128,45.4959,45.673,324241.0
2021-02-02 09:30:00,49.26,49.9,49.05,49.74,226484.0,45.9153,46.5119,45.7196,46.3628,226484.0
2021-02-02 10:00:00,49.71,49.94,49.3,49.89,184927.0,46.3348,46.5492,45.9526,46.5026,184927.0
2021-02-02 10:30:00,49.9,50.35,49.88,50.24,236994.0,46.5119,46.9313,46.4933,46.8288,236994.0
2021-02-02 11:00:00,50.24,50.55,50.24,50.36,127690.0,46.8288,47.1178,46.8288,46.9407,127690.0
2021-02-02 11:30:00,50.35,50.63,50.3,50.51,115495.0,46.9313,47.1923,46.8847,47.0805,115495.0
2021-02-02 12:00:00,50.53,50.95,50.49,50.7,222100.0,47.0991,47.4906,47.0618,47.2576,222100.0
2021-02-02 12:30:00,50.71,50.88,50.55,50.74,132806.0,47.2669,47.4254,47.1178,47.2949,132806.0
2021-02-02 13:00:00,50.74,50.83,50.59,50.79,134006.0,47.2949,47.3787,47.155,47.3415,134006.0
2021-02-02 13:30:00,50.81,50.83,50.61,50.68,105541.0,47.3601,47.3787,47.1737,47.2389,105541.0
2021-02-02 14:00:00,50.7,50.76,50.36,50.4,137103.0,47.2576,47.3135,46.9407,46.9779,137103.0
2021-02-02 14:30:00,50.4,50.83,50.39,50.82,165980.0,46.9779,47.3787,46.9686,47.3694,165980.0
2021-02-02 15:00:00,50.82,50.83,50.55,50.67,136570.0,47.3694,47.3787,47.1178,47.2296,136570.0
2021-02-02 15:30:00,50.67,50.69,50.44,50.46,390053.0,47.2296,47.2483,47.0152,47.0339,390053.0
2021-02-03 09:30:00,51.46,52.12,50.9,51.97,355195.0,47.966,48.5812,47.444,48.4413,355195.0
2021-02-03 10:00:00,52.0,52.33,51.62,51.63,266105.0,48.4693,48.7769,48.1151,48.1244,266105.0
2021-02-03 10:30:00,51.63,51.79,51.47,51.64,105522.0,48.1244,48.2736,47.9753,48.1338,105522.0
2021-02-03 11:00:00,51.64,51.81,51.28,51.66,96428.0,48.1338,48.2922,47.7982,48.1524,96428.0
2021-02-03 11:30:00,51.68,51.75,51.55,51.63,79033.0,48.171,48.2363,48.0499,48.1244,79033.0
2021-02-03 12:00:00,51.63,51.68,51.49,51.55,79685.0,48.1244,48.171,47.9939,48.0499,79685.0
2021-02-03 12:30:00,51.54,51.58,51.3,51.57,88326.0,48.0405,48.0778,47.8168,48.0685,88326.0
2021-02-03 13:00:00,51.58,51.91,51.57,51.7,70470.0,48.0778,48.3854,48.0685,48.1897,70470.0
2021-02-03 13:30:00,51.69,51.74,51.55,51.73,75099.0,48.1804,48.227,48.0499,48.2176,75099.0
2021-02-03 14:00:00,51.72,51.82,51.66,51.74,82746.0,48.2083,48.3015,48.1524,48.227,82746.0
2021-02-03 14:30:00,51.74,51.76,51.56,51.7,112867.0,48.227,48.2456,48.0592,48.1897,112867.0
2021-02-03 15:00:00,51.7,51.8,51.63,51.78,116357.0,48.1897,48.2829,48.1244,48.2642,116357.0
2021-02-03 15:30:00,51.78,51.8,51.54,51.66,332466.0,48.2642,48.2829,48.0405,48.1524,332466.0
2021-02-04 09:30:00,51.37,52.5,51.15,52.23,252441.0,47.8821,48.9354,47.677,48.6837,252441.0
2021-02-04 10:00:00,52.23,52.63,52.19,52.19,127488.0,48.6837,49.0565,48.6464,48.6464,127488.0
2021-02-04 10:30:00,52.21,52.32,51.76,51.96,101463.0,48.665,48.7676,48.2456,48.432,101463.0
2021-02-04 11:00:00,51.99,52.29,51.98,52.23,86371.0,48.46,48.7396,48.4507,48.6837,86371.0
2021-02-04 11:30:00,52.22,52.37,52.14,52.22,84960.0,48.6744,48.8142,48.5998,48.6744,84960.0
2021-02-04 12:00:00,52.24,52.31,52.13,52.29,74355.0,48.693,48.7583,48.5905,48.7396,74355.0
2021-02-04 12:30:00,52.3,52.44,52.28,52.31,66179.0,48.7489,48.8794,48.7303,48.7583,66179.0
2021-02-04 13:00:00,52.3,52.48,52.3,52.4,64708.0,48.7489,48.9167,48.7489,48.8421,64708.0
2021-02-04 13:30:00,52.41,52.48,52.32,52.48,87646.0,48.8515,48.9167,48.7676,48.9167,87646.0
2021-02-04 14:00:00,52.47,52.49,51.89,52.03,327281.0,48.9074,48.926,48.3668,48.4973,327281.0
2021-02-04 14:30:00,52.04,52.14,51.78,52.1,182497.0,48.5066,48.5998,48.2642,48.5625,182497.0
2021-02-04 15:00:00,52.1,52.14,52.02,52.11,100853.0,48.5625,48.5998,48.4879,48.5718,100853.0
2021-02-04 15:30:00,52.11,52.13,51.95,52.03,258681.0,48.5718,48.5905,48.4227,48.4973,258681.0
2021-02-05 09:30:00,52.65,53.33,52.65,53.26,220291.0,49.0752,49.709,49.0752,49.6438,220291.0
2021-02-05 10:00:00,53.25,53.25,52.61,52.98,57448.0,49.6344,49.6344,49.0379,49.3828,57448.0
2021-02-05 10:30:00,52.98,53.49,52.96,53.33,138351.0,49.3828,49.8581,49.3641,49.709,138351.0
2021-02-05 11:00:00,53.33,53.49,53.28,53.45,45591.0,49.709,49.8581,49.6624,49.8209,45591.0
2021-02-05 11:30:00,53.45,53.47,53.11,53.24,36121.0,49.8209,49.8395,49.5039,49.6251,36121.0
2021-02-05 12:00:00,53.22,53.36,53.12,53.35,65786.0,49.6065,49.737,49.5133,49.7276,65786.0
2021-02-05 12:30:00,53.34,53.41,53.05,53.1,48257.0,49.7183,49.7836,49.448,49.4946,48257.0
2021-02-05 13:00:00,53.08,53.09,52.91,52.97,51247.0,49.476,49.4853,49.3175,49.3734,51247.0
2021-02-05 13:30:00,52.98,52.99,52.83,52.93,58553.0,49.3828,49.3921,49.243,49.3362,58553.0
2021-02-05 14:00:00,52.93,53.07,52.72,52.78,48141.0,49.3362,49.4667,49.1404,49.1963,48141.0
2021-02-05 14:30:00,52.79,52.85,52.73,52.76,37138.0,49.2057,49.2616,49.1497,49.1777,37138.0
2021-02-05 15:00:00,52.78,52.95,52.65,52.93,73066.0,49.1963,49.3548,49.0752,49.3362,73066.0
2021-02-05 15:30:00,52.93,53.13,52.86,52.97,271769.0,49.3362,49.5226,49.2709,49.3734,271769.0
2021-02-08 09:30:00,53.66,54.38,53.6,54.21,246710.0,50.0166,50.6877,49.9607,50.5293,246710.0
2021-02-08 10:00:00,54.21,54.28,53.71,53.79,78496.0,50.5293,50.5945,50.0632,50.1378,78496.0
2021-02-08 10:30:00,53.76,53.78,53.46,53.56,108844.0,50.1098,50.1284,49.8302,49.9234,108844.0
2021-02-08 11:00:00,53.68,53.72,53.45,53.48,38347.0,50.0352,50.0725,49.8209,49.8488,38347.0
2021-02-08 11:30:00,53.56,53.74,53.56,53.72,38215.0,49.9234,50.0912,49.9234,50.0725,38215.0
2021-02-08 12:00:00,53.72,53.79,53.57,53.7,46545.0,50.0725,50.1378,49.9327,50.0539,46545.0
2021-02-08 12:30:00,53.68,53.76,53.46,53.66,49648.0,50.0352,50.1098,49.8302,50.0166,49648.0
2021-02-08 13:00:00,53.64,53.64,53.43,53.45,36011.0,49.998,49.998,49.8022,49.8209,36011.0
2021-02-08 13:30:00,53.46,53.46,53.33,53.37,29865.0,49.8302,49.8302,49.709,49.7463,29865.0
2021-02-08 14:00:00,53.38,53.61,53.37,53.58,42517.0,49.7556,49.97,49.7463,49.942,42517.0
2021-02-08 14:30:00,53.56,53.58,53.44,53.54,26704.0,49.9234,49.942,49.8115,49.9047,26704.0
2021-02-08 15:00:00,53.53,53.55,53.36,53.52,47737.0,49.8954,49.9141,49.737,49.8861,47737.0
2021-02-08 15:30:00,53.51,53.75,53.4,53.72,261922.0,49.8768,50.1005,49.7743,50.0725,261922.0
2021-02-09 09:30:00,55.3,55.62,54.37,54.77,474162.0,51.5452,51.8435,50.6784,51.0512,474162.0
2021-02-09 10:00:00,54.76,54.79,54.19,54.31,184664.0,51.0419,51.0699,50.5106,50.6225,184664.0
2021-02-09 10:30:00,54.27,54.6,54.24,54.51,189793.0,50.5852,50.8928,50.5572,50.8089,189793.0
2021-02-09 11:00:00,54.5,54.66,54.06,54.21,122852.0,50.7996,50.9487,50.3894,50.5293,122852.0
2021-02-09 11:30:00,54.16,54.56,54.02,54.49,80477.0,50.4826,50.8555,50.3522,50.7902,80477.0
2021-02-09 12:00:00,54.47,54.73,54.46,54.69,75465.0,50.7716,51.0139,50.7623,50.9767,75465.0
2021-02-09 12:30:00,54.71,54.9,54.7,54.77,79947.0,50.9953,51.1724,50.986,51.0512,79947.0
2021-02-09 13:00:00,54.78,54.82,54.5,54.57,71543.0,51.0606,51.0978,50.7996,50.8648,71543.0
2021-02-09 13:30:00,54.59,54.85,54.55,54.82,112928.0,50.8835,51.1258,50.8462,51.0978,112928.0
2021-02-09 14:00:00,54.82,54.84,54.57,54.7,68661.0,51.0978,51.1165,50.8648,50.986,68661.0
2021-02-09 14:30:00,54.68,54.68,54.37,54.4,84405.0,50.9673,50.9673,50.6784,50.7064,84405.0
2021-02-09 15:00:00,54.42,54.53,54.38,54.43,86170.0,50.725,50.8275,50.6877,50.7343,86170.0
2021-02-09 15:30:00,54.41,54.72,54.38,54.68,357591.0,50.7157,51.0046,50.6877,50.9673,357591.0
2021-02-10 09:30:00,55.1,55.28,54.65,54.79,139122.0,51.3588,51.5266,50.9394,51.0699,139122.0
2021-02-10 10:00:00,54.79,55.04,54.21,54.44,201638.0,51.0699,51.3029,50.5293,50.7436,201638.0
2021-02-10 10:30:00,54.46,54.6,54.05,54.26,160453.0,50.7623,50.8928,50.3801,50.5759,160453.0
2021-02-10 11:00:00,54.26,54.73,54.16,54.25,113325.0,50.5759,51.0139,50.4826,50.5665,113325.0
2021-02-10 11:30:00,54.29,54.95,54.29,54.9,63167.0,50.6038,51.219,50.6038,51.1724,63167.0
2021-02-10 12:00:00,54.85,55.07,54.71,54.99,75979.0,51.1258,51.3309,50.9953,51.2563,75979.0
2021-02-10 12:30:00,54.97,55.06,54.95,54.99,37812.0,51.2377,51.3215,51.219,51.2563,37812.0
2021-02-10 13:00:00,54.96,55.11,54.88,55.07,46685.0,51.2283,51.3681,51.1538,51.3309,46685.0
2021-02-10 13:30:00,55.09,55.13,54.96,55.06,141858.0,51.3495,51.3868,51.2283,51.3215,141858.0
2021-02-10 14:00:00,55.07,55.11,54.98,55.05,42252.0,51.3309,51.3681,51.247,51.3122,42252.0
2021-02-10 14:30:00,55.07,55.3,55.06,55.24,86806.0,51.3309,51.5452,51.3215,51.4893,86806.0
2021-02-10 15:00:00,55.23,55.24,55.04,55.08,79951.0,51.48,51.4893,51.3029,51.3402,79951.0
2021-02-10 15:30:00,55.09,55.09,54.83,54.96,209157.0,51.3495,51.3495,51.1072,51.2283,209157.0
2021-02-11 09:30:00,54.85,55.07,54.56,54.61,103699.0,51.1258,51.3309,50.8555,50.9021,103699.0
2021-02-11 10:00:00,54.58,54.99,54.55,54.98,46002.0,50.8741,51.2563,50.8462,51.247,46002.0
2021-02-11 10:30:00,54.98,55.02,54.57,54.58,55068.0,51.247,51.2843,50.8648,50.8741,55068.0
2021-02-11 11:00:00,54.58,54.62,54.24,54.38,50107.0,50.8741,50.9114,50.5572,50.6877,50107.0
2021-02-11 11:30:00,54.37,54.51,54.23,54.24,47707.0,50.6784,50.8089,50.5479,50.5572,47707.0
2021-02-11 12:00:00,54.23,54.25,53.77,53.77,67189.0,50.5479,50.5665,50.1191,50.1191,67189.0
2021-02-11 12:30:00,53.8,54.04,53.74,54.04,42539.0,50.1471,50.3708,50.0912,50.3708,42539.0
2021-02-11 13:00:00,54.02,54.25,53.95,54.18,22929.0,50.3522,50.5665,50.2869,50.5013,22929.0
2021-02-11 13:30:00,54.15,54.57,54.13,54.5,77353.0,50.4733,50.8648,50.4547,50.7996,77353.0
2021-02-11 14:00:00,54.49,54.72,54.39,54.66,60309.0,50.7902,51.0046,50.697,50.9487,60309.0
2021-02-11 14:30:00,54.66,54.84,54.62,54.82,44616.0,50.9487,51.1165,50.9114,51.0978,44616.0
2021-02-11 15:00:00,54.82,54.92,54.74,54.79,46298.0,51.0978,51.191,51.0233,51.0699,46298.0
2021-02-11 15:30:00,54.78,54.86,54.67,54.85,217161.0,51.0606,51.1351,50.958,51.1258,217161.0
2021-02-12 09:30:00,54.59,55.59,54.56,55.56,231321.0,50.8835,51.8156,50.8555,51.7876,231321.0
2021-02-12 10:00:00,55.55,55.99,55.55,55.96,193761.0,51.7783,52.1884,51.7783,52.1604,193761.0
2021-02-12 10:30:00,55.94,56.25,55.87,56.02,144225.0,52.1418,52.4307,52.0765,52.2164,144225.0
2021-02-12 11:00:00,56.02,56.05,55.81,55.85,79182.0,52.2164,52.2443,52.0206,52.0579,79182.0
2021-02-12 11:30:00,55.84,56.16,55.73,56.13,81778.0,52.0486,52.3469,51.946,52.3189,81778.0
2021-02-12 12:00:00,56.14,56.39,56.12,56.35,121238.0,52.3282,52.5612,52.3096,52.524,121238.0
2021-02-12 12:30:00,56.34,56.43,56.15,56.21,139917.0,52.5146,52.5985,52.3375,52.3935,139917.0
2021-02-12 13:00:00,56.2,56.31,56.13,56.24,65093.0,52.3841,52.4867,52.3189,52.4214,65093.0
2021-02-12 13:30:00,56.25,56.35,56.21,56.35,81759.0,52.4307,52.524,52.3935,52.524,81759.0
2021-02-12 14:00:00,56.35,56.41,56.28,56.41,77953.0,52.524,52.5799,52.4587,52.5799,77953.0
2021-02-12 14:30:00,56.41,56.43,56.23,56.29,80275.0,52.5799,52.5985,52.4121,52.468,80275.0
2021-02-12 15:00:00,56.29,56.4,56.1,56.11,153169.0,52.468,52.5706,52.2909,52.3002,153169.0
2021-02-12 15:30:00,56.1,56.36,56.03,56.35,358992.0,52.2909,52.5333,52.2257,52.524,358992.0
2021-02-16 09:30:00,56.94,58.04,56.65,57.44,357302.0,53.0739,54.0992,52.8036,53.5399,357302.0
2021-02-16 10:00:00,57.49,57.86,57.37,57.61,208705.0,53.5865,53.9314,53.4747,53.6984,208705.0
2021-02-16 10:30:00,57.64,57.67,57.27,57.3,195149.0,53.7264,53.7543,53.3815,53.4094,195149.0
2021-02-16 11:00:00,57.3,57.56,57.14,57.21,187199.0,53.4094,53.6518,53.2603,53.3256,187199.0
2021-02-16 11:30:00,57.2,57.66,57.13,57.55,120157.0,53.3162,53.745,53.251,53.6425,120157.0
2021-02-16 12:00:00,57.56,57.7,57.28,57.3,189151.0,53.6518,53.7823,53.3908,53.4094,189151.0
2021-02-16 12:30:00,57.3,57.62,57.2,57.62,164446.0,53.4094,53.7077,53.3162,53.7077,164446.0
2021-02-16 13:00:00,57.64,57.68,57.29,57.57,209433.0,53.7264,53.7636,53.4001,53.6611,209433.0
2021-02-16 13:30:00,57.57,57.75,57.45,57.68,165570.0,53.6611,53.8289,53.5493,53.7636,165570.0
2021-02-16 14:00:00,57.68,57.8,57.49,57.64,209559.0,53.7636,53.8755,53.5865,53.7264,209559.0
2021-02-16 14:30:00,57.63,57.72,57.5,57.58,220241.0,53.717,53.8009,53.5959,53.6704,220241.0
2021-02-16 15:00:00,57.58,57.65,57.49,57.49,259394.0,53.6704,53.7357,53.5865,53.5865,259394.0
2021-02-16 15:30:00,57.49,57.53,57.26,57.33,351496.0,53.5865,53.6238,53.3722,53.4374,351496.0
2021-02-17 09:30:00,58.31,58.38,57.54,57.98,394440.0,54.3509,54.4161,53.6332,54.0433,394440.0
2021-02-17 10:00:00,57.97,58.23,57.78,58.0,260491.0,54.034,54.2763,53.8569,54.0619,260491.0
2021-02-17 10:30:00,57.99,57.99,57.54,57.71,250273.0,54.0526,54.0526,53.6332,53.7916,250273.0
2021-02-17 11:00:00,57.72,57.77,57.23,57.27,121194.0,53.8009,53.8475,53.3442,53.3815,121194.0
2021-02-17 11:30:00,57.29,57.32,56.97,57.21,159725.0,53.4001,53.4281,53.1019,53.3256,159725.0
2021-02-17 12:00:00,57.25,57.36,57.14,57.28,161605.0,53.3628,53.4654,53.2603,53.3908,161605.0
2021-02-17 12:30:00,57.27,57.28,57.12,57.21,131583.0,53.3815,53.3908,53.2417,53.3256,131583.0
2021-02-17 13:00:00,57.23,57.26,57.14,57.2,111654.0,53.3442,53.3722,53.2603,53.3162,111654.0
2021-02-17 13:30:00,57.2,57.24,57.14,57.21,137304.0,53.3162,53.3535,53.2603,53.3256,137304.0
2021-02-17 14:00:00,57.21,57.4,57.21,57.28,201516.0,53.3256,53.5027,53.3256,53.3908,201516.0
2021-02-17 14:30:00,57.28,57.38,57.17,57.26,196110.0,53.3908,53.484,53.2883,53.3722,196110.0
2021-02-17 15:00:00,57.27,57.32,57.16,57.16,175835.0,53.3815,53.4281,53.279,53.279,175835.0
2021-02-17 15:30:00,57.17,57.21,56.99,57.0,432333.0,53.2883,53.3256,53.1205,53.1298,432333.0
2021-02-18 09:30:00,56.78,57.38,56.67,57.0,320852.0,52.9248,53.484,52.8222,53.1298,320852.0
2021-02-18 10:00:00,57.0,57.05,56.55,56.68,135463.0,53.1298,53.1764,52.7104,52.8315,135463.0
2021-02-18 10:30:00,56.72,56.72,56.33,56.33,184176.0,52.8688,52.8688,52.5053,52.5053,184176.0
2021-02-18 11:00:00,56.37,56.52,56.31,56.47,115156.0,52.5426,52.6824,52.4867,52.6358,115156.0
2021-02-18 11:30:00,56.46,56.76,56.43,56.64,130394.0,52.6265,52.9061,52.5985,52.7943,130394.0
2021-02-18 12:00:00,56.63,56.63,56.33,56.36,65316.0,52.7849,52.7849,52.5053,52.5333,65316.0
2021-02-18 12:30:00,56.39,56.4,56.22,56.29,85624.0,52.5612,52.5706,52.4028,52.468,85624.0
2021-02-18 13:00:00,56.25,56.31,56.08,56.29,110448.0,52.4307,52.4867,52.2723,52.468,110448.0
2021-02-18 13:30:00,56.29,56.36,56.18,56.25,156843.0,52.468,52.5333,52.3655,52.4307,156843.0
2021-02-18 14:00:00,56.29,56.54,56.25,56.5,290112.0,52.468,52.7011,52.4307,52.6638,290112.0
2021-02-18 14:30:00,56.5,56.75,56.49,56.66,121074.0,52.6638,52.8968,52.6544,52.8129,121074.0
2021-02-18 15:00:00,56.66,56.8,56.55,56.58,186013.0,52.8129,52.9434,52.7104,52.7383,186013.0
2021-02-18 15:30:00,56.58,56.64,56.46,56.5,303442.0,52.7383,52.7943,52.6265,52.6638,303442.0
2021-02-19 09:30:00,56.83,57.44,56.73,57.4,409412.0,52.9714,53.5399,52.8781,53.5027,409412.0
2021-02-19 10:00:00,57.48,57.79,57.29,57.71,185605.0,53.5772,53.8662,53.4001,53.7916,185605.0
2021-02-19 10:30:00,57.71,57.82,57.48,57.73,131285.0,53.7916,53.8941,53.5772,53.8103,131285.0
2021-02-19 11:00:00,57.72,58.09,57.69,58.08,212388.0,53.8009,54.1458,53.773,54.1365,212388.0
2021-02-19 11:30:00,58.07,58.2,57.89,57.98,176139.0,54.1272,54.2483,53.9594,54.0433,176139.0
2021-02-19 12:00:00,58.01,58.12,57.93,57.95,130574.0,54.0712,54.1738,53.9967,54.0153,130574.0
2021-02-19 12:30:00,57.95,58.29,57.93,58.23,162987.0,54.0153,54.3322,53.9967,54.2763,162987.0
2021-02-19 13:00:00,58.22,58.3,58.03,58.22,185744.0,54.267,54.3416,54.0899,54.267,185744.0
2021-02-19 13:30:00,58.21,58.46,58.15,58.42,127122.0,54.2577,54.4907,54.2017,54.4534,127122.0
2021-02-19 14:00:00,58.41,58.5,58.35,58.39,144327.0,54.4441,54.528,54.3882,54.4254,144327.0
2021-02-19 14:30:00,58.39,58.53,58.35,58.39,115279.0,54.4254,54.5559,54.3882,54.4254,115279.0
2021-02-19 15:00:00,58.4,58.53,58.35,58.38,194489.0,54.4348,54.5559,54.3882,54.4161,194489.0
2021-02-19 15:30:00,58.38,58.52,57.99,58.04,590597.0,54.4161,54.5466,54.0526,54.0992,590597.0
2021-02-22 09:30:00,58.0,59.04,58.0,58.57,284999.0,54.0619,55.0313,54.0619,54.5932,284999.0
2021-02-22 10:00:00,58.6,59.61,58.42,59.54,267138.0,54.6212,55.5626,54.4534,55.4974,267138.0
2021-02-22 10:30:00,59.53,59.76,59.2,59.4,133188.0,55.488,55.7024,55.1804,55.3669,133188.0
2021-02-22 11:00:00,59.38,59.83,59.37,59.68,154269.0,55.3482,55.7677,55.3389,55.6279,154269.0
2021-02-22 11:30:00,59.66,60.0,59.54,60.0,271792.0,55.6092,55.9261,55.4974,55.9261,271792.0
2021-02-22 12:00:00,60.0,60.42,59.96,60.36,362836.0,55.9261,56.3176,55.8888,56.2617,362836.0
2021-02-22 12:30:00,60.36,60.5,60.21,60.47,124490.0,56.2617,56.3922,56.1219,56.3642,124490.0
2021-02-22 13:00:00,60.46,60.63,60.43,60.5,103137.0,56.3549,56.5133,56.3269,56.3922,103137.0
2021-02-22 13:30:00,60.51,60.92,60.51,60.74,221440.0,56.4015,56.7837,56.4015,56.6159,221440.0
2021-02-22 14:00:00,60.75,60.97,60.64,60.87,121205.0,56.6252,56.8303,56.5227,56.7371,121205.0
2021-02-22 14:30:00,60.89,60.91,60.38,60.43,140533.0,56.7557,56.7743,56.2803,56.3269,140533.0
2021-02-22 15:00:00,60.45,60.51,59.87,59.88,234076.0,56.3456,56.4015,55.805,55.8143,234076.0
2021-02-22 15:30:00,59.87,60.02,59.76,59.87,475295.0,55.805,55.9448,55.7024,55.805,475295.0
2021-02-23 09:30:00,60.53,60.91,60.0,60.53,468864.0,56.4201,56.7743,55.9261,56.4201,468864.0
2021-02-23 10:00:00,60.57,61.0,60.41,60.71,243778.0,56.4574,56.8582,56.3083,56.5879,243778.0
2021-02-23 10:30:00,60.73,60.85,60.25,60.5,181402.0,56.6066,56.7184,56.1591,56.3922,181402.0
2021-02-23 11:00:00,60.54,60.64,60.02,60.57,174522.0,56.4295,56.5227,55.9448,56.4574,174522.0
2021-02-23 11:30:00,60.57,60.81,60.49,60.69,136993.0,56.4574,56.6811,56.3829,56.5693,136993.0
2021-02-23 12:00:00,60.71,60.85,60.59,60.72,178726.0,56.5879,56.7184,56.4761,56.5972,178726.0
2021-02-23 12:30:00,60.72,60.72,60.41,60.41,296653.0,56.5972,56.5972,56.3083,56.3083,296653.0
2021-02-23 13:00:00,60.39,60.48,60.28,60.41,114021.0,56.2896,56.3735,56.1871,56.3083,114021.0
2021-02-23 13:30:00,60.41,60.54,60.33,60.5,127627.0,56.3083,56.4295,56.2337,56.3922,127627.0
2021-02-23 14:00:00,60.48,60.93,60.47,60.91,125920.0,56.3735,56.793,56.3642,56.7743,125920.0
2021-02-23 14:30:00,60.89,60.89,60.62,60.75,139950.0,56.7557,56.7557,56.504,56.6252,139950.0
2021-02-23 15:00:00,60.76,60.95,60.69,60.88,254646.0,56.6345,56.8116,56.5693,56.7464,254646.0
2021-02-23 15:30:00,60.88,60.93,60.74,60.86,418424.0,56.7464,56.793,56.6159,56.7277,418424.0
2021-02-24 09:30:00,61.19,62.77,61.12,62.37,368557.0,57.0353,58.508,56.9701,58.1352,368557.0
2021-02-24 10:00:00,62.38,62.56,61.84,61.98,155529.0,58.1445,58.3123,57.6412,57.7717,155529.0
2021-02-24 10:30:00,62.01,62.68,61.94,62.3,212803.0,57.7996,58.4242,57.7344,58.07,212803.0
2021-02-24 11:00:00,62.29,62.63,62.16,62.49,127257.0,58.0606,58.3776,57.9395,58.2471,127257.0
2021-02-24 11:30:00,62.47,62.66,62.23,62.39,120476.0,58.2284,58.4055,58.0047,58.1538,120476.0
2021-02-24 12:00:00,62.42,62.89,62.33,62.86,89056.0,58.1818,58.6199,58.0979,58.5919,89056.0
2021-02-24 12:30:00,62.87,62.9,62.63,62.67,74573.0,58.6013,58.6292,58.3776,58.4148,74573.0
2021-02-24 13:00:00,62.66,62.9,62.64,62.89,71101.0,58.4055,58.6292,58.3869,58.6199,71101.0
2021-02-24 13:30:00,62.89,63.03,62.74,62.76,102677.0,58.6199,58.7504,58.4801,58.4987,102677.0
2021-02-24 14:00:00,62.76,62.76,62.48,62.65,286963.0,58.4987,58.4987,58.2377,58.3962,286963.0
2021-02-24 14:30:00,62.66,62.89,62.64,62.87,274114.0,58.4055,58.6199,58.3869,58.6013,274114.0
2021-02-24 15:00:00,62.87,63.04,62.81,62.97,247762.0,58.6013,58.7597,58.5453,58.6945,247762.0
2021-02-24 15:30:00,62.97,63.12,62.79,63.02,465382.0,58.6945,58.8343,58.5267,58.7411,465382.0
2021-02-25 09:30:00,63.03,63.48,62.6,63.11,203148.0,58.7504,59.1698,58.3496,58.825,203148.0
2021-02-25 10:00:00,63.09,63.26,62.68,62.96,94830.0,58.8063,58.9648,58.4242,58.6851,94830.0
2021-02-25 10:30:00,62.92,62.93,62.33,62.63,97670.0,58.6479,58.6572,58.0979,58.3776,97670.0
2021-02-25 11:00:00,62.62,62.98,62.54,62.9,44179.0,58.3682,58.7038,58.2937,58.6292,44179.0
2021-02-25 11:30:00,62.87,62.94,62.49,62.79,76751.0,58.6013,58.6665,58.2471,58.5267,76751.0
2021-02-25 12:00:00,62.75,62.93,62.48,62.53,53638.0,58.4894,58.6572,58.2377,58.2843,53638.0
2021-02-25 12:30:00,62.47,62.48,61.56,61.66,105402.0,58.2284,58.2377,57.3802,57.4734,105402.0
2021-02-25 13:00:00,61.6,61.84,61.36,61.81,102171.0,57.4175,57.6412,57.1938,57.6132,102171.0
2021-02-25 13:30:00,61.82,62.04,61.76,61.92,65067.0,57.6225,57.8276,57.5666,57.7158,65067.0
2021-02-25 14:00:00,61.86,62.33,61.86,62.22,28349.0,57.6598,58.0979,57.6598,57.9954,28349.0
2021-02-25 14:30:00,62.18,62.21,61.9,61.94,44203.0,57.9581,57.9861,57.6971,57.7344,44203.0
2021-02-25 15:00:00,61.92,62.02,61.48,61.51,65403.0,57.7158,57.809,57.3056,57.3336,65403.0
2021-02-25 15:30:00,61.49,61.62,61.24,61.5,243662.0,57.315,57.4361,57.0819,57.3243,243662.0
2021-02-26 09:30:00,61.03,61.55,60.63,60.63,164745.0,56.8862,57.3709,56.5133,56.5133,164745.0
2021-02-26 10:00:00,60.62,60.73,59.52,59.52,154349.0,56.504,56.6066,55.4787,55.4787,154349.0
2021-02-26 10:30:00,59.56,60.27,59.56,59.97,69202.0,55.516,56.1778,55.516,55.8982,69202.0
2021-02-26 11:00:00,59.98,60.28,59.92,59.99,165399.0,55.9075,56.1871,55.8516,55.9168,165399.0
2021-02-26 11:30:00,60.01,60.4,59.73,59.95,173848.0,55.9354,56.299,55.6745,55.8795,173848.0
2021-02-26 12:00:00,59.99,60.33,59.89,60.0,168834.0,55.9168,56.2337,55.8236,55.9261,168834.0
2021-02-26 12:30:00,59.97,60.37,59.93,60.07,92081.0,55.8982,56.271,55.8609,55.9914,92081.0
2021-02-26 13:00:00,60.02,60.28,59.87,60.23,56442.0,55.9448,56.1871,55.805,56.1405,56442.0
2021-02-26 13:30:00,60.22,60.25,59.88,59.89,57494.0,56.1312,56.1591,55.8143,55.8236,57494.0
2021-02-26 14:00:00,59.87,60.01,59.63,59.65,88436.0,55.805,55.9354,55.5812,55.5999,88436.0
2021-02-26 14:30:00,59.65,60.0,59.58,59.87,141411.0,55.5999,55.9261,55.5346,55.805,141411.0
2021-02-26 15:00:00,59.91,60.19,59.9,60.11,119993.0,55.8422,56.1032,55.8329,56.0287,119993.0
2021-02-26 15:30:00,60.13,60.43,59.82,59.82,298362.0,56.0473,56.3269,55.7583,55.7583,298362.0
2021-03-01 09:30:00,61.3,61.82,60.93,61.35,254900.0,57.1379,57.6225,56.793,57.1845,254900.0
2021-03-01 10:00:00,61.4,61.67,61.16,61.28,254346.0,57.2311,57.4827,57.0074,57.1192,254346.0
2021-03-01 10:30:00,61.32,61.73,61.25,61.69,102010.0,57.1565,57.5387,57.0913,57.5014,102010.0
2021-03-01 11:00:00,61.68,61.8,61.46,61.57,223651.0,57.4921,57.6039,57.287,57.3895,223651.0
2021-03-01 11:30:00,61.59,61.6,61.3,61.51,174273.0,57.4082,57.4175,57.1379,57.3336,174273.0
2021-03-01 12:00:00,61.51,61.63,61.43,61.49,131374.0,57.3336,57.4455,57.259,57.315,131374.0
2021-03-01 12:30:00,61.5,61.73,61.47,61.54,119717.0,57.3243,57.5387,57.2963,57.3616,119717.0
2021-03-01 13:00:00,61.52,61.66,61.28,61.65,74402.0,57.3429,57.4734,57.1192,57.4641,74402.0
2021-03-01 13:30:00,61.66,61.75,61.46,61.6,165801.0,57.4734,57.5573,57.287,57.4175,165801.0
2021-03-01 14:00:00,61.6,61.9,61.59,61.85,286530.0,57.4175,57.6971,57.4082,57.6505,286530.0
2021-03-01 14:30:00,61.87,61.9,61.68,61.7,224380.0,57.6692,57.6971,57.4921,57.5107,224380.0
2021-03-01 15:00:00,61.7,61.76,61.49,61.51,281535.0,57.5107,57.5666,57.315,57.3336,281535.0
2021-03-01 15:30:00,61.52,61.67,61.38,61.51,398061.0,57.3429,57.4827,57.2124,57.3336,398061.0
2021-03-02 09:30:00,61.75,61.88,61.3,61.78,343326.0,57.5573,57.6785,57.1379,57.5853,343326.0
2021-03-02 10:00:00,61.78,62.21,61.69,61.97,144508.0,57.5853,57.9861,57.5014,57.7624,144508.0
2021-03-02 10:30:00,61.99,62.13,61.71,61.95,140166.0,57.781,57.9115,57.52,57.7437,140166.0
2021-03-02 11:00:00,61.92,62.1,61.8,61.98,109560.0,57.7158,57.8835,57.6039,57.7717,109560.0
2021-03-02 11:30:00,61.99,62.0,61.54,61.89,66305.0,57.781,57.7903,57.3616,57.6878,66305.0
2021-03-02 12:00:00,61.86,62.09,61.79,61.93,78351.0,57.6598,57.8742,57.5946,57.7251,78351.0
2021-03-02 12:30:00,61.89,62.17,61.89,62.14,109057.0,57.6878,57.9488,57.6878,57.9208,109057.0
2021-03-02 13:00:00,62.14,62.3,62.1,62.19,65454.0,57.9208,58.07,57.8835,57.9674,65454.0
2021-03-02 13:30:00,62.21,62.43,62.18,62.38,77455.0,57.9861,58.1911,57.9581,58.1445,77455.0
2021-03-02 14:00:00,62.39,62.43,62.08,62.13,76696.0,58.1538,58.1911,57.8649,57.9115,76696.0
2021-03-02 14:30:00,62.16,62.48,62.16,62.46,63015.0,57.9395,58.2377,57.9395,58.2191,63015.0
2021-03-02 15:00:00,62.45,62.51,62.28,62.28,118850.0,58.2098,58.2657,58.0513,58.0513,118850.0
2021-03-02 15:30:00,62.28,62.3,61.8,61.81,337603.0,58.0513,58.07,57.6039,57.6132,337603.0
2021-03-03 09:30:00,62.12,62.18,61.6,61.84,225721.0,57.9022,57.9581,57.4175,57.6412,225721.0
2021-03-03 10:00:00,61.84,61.89,61.46,61.64,90572.0,57.6412,57.6878,57.287,57.4548,90572.0
2021-03-03 10:30:00,61.6,62.14,61.51,62.11,115619.0,57.4175,57.9208,57.3336,57.8929,115619.0
2021-03-03 11:00:00,62.12,62.3,61.81,62.15,119134.0,57.9022,58.07,57.6132,57.9301,119134.0
2021-03-03 11:30:00,62.14,62.35,62.11,62.24,88635.0,57.9208,58.1166,57.8929,58.014,88635.0
2021-03-03 12:00:00,62.26,62.44,62.17,62.34,88447.0,58.0327,58.2005,57.9488,58.1072,88447.0
2021-03-03 12:30:00,62.34,62.87,62.33,62.79,103895.0,58.1072,58.6013,58.0979,58.5267,103895.0
2021-03-03 13:00:00,62.79,63.24,62.79,62.93,491170.0,58.5267,58.9461,58.5267,58.6572,491170.0
2021-03-03 13:30:00,62.93,63.48,62.88,63.28,222525.0,58.6572,59.1698,58.6106,58.9834,222525.0
2021-03-03 14:00:00,63.34,63.37,62.75,62.87,101628.0,59.0393,59.0673,58.4894,58.6013,101628.0
2021-03-03 14:30:00,62.87,62.94,62.39,62.71,128247.0,58.6013,58.6665,58.1538,58.4521,128247.0
2021-03-03 15:00:00,62.71,62.9,62.5,62.56,138450.0,58.4521,58.6292,58.2564,58.3123,138450.0
2021-03-03 15:30:00,62.54,62.77,62.12,62.3,444634.0,58.2937,58.508,57.9022,58.07,444634.0
2021-03-04 09:30:00,62.3,62.56,61.5,61.66,157801.0,58.07,58.3123,57.3243,57.4734,157801.0
2021-03-04 10:00:00,61.68,61.69,60.77,61.26,208690.0,57.4921,57.5014,56.6438,57.1006,208690.0
2021-03-04 10:30:00,61.24,61.32,60.72,61.04,112118.0,57.0819,57.1565,56.5972,56.8955,112118.0
2021-03-04 11:00:00,61.06,61.36,60.95,61.12,57855.0,56.9142,57.1938,56.8116,56.9701,57855.0
2021-03-04 11:30:00,61.1,61.51,60.96,61.48,72107.0,56.9514,57.3336,56.8209,57.3056,72107.0
2021-03-04 12:00:00,61.5,61.79,61.41,61.54,46055.0,57.3243,57.5946,57.2404,57.3616,46055.0
2021-03-04 12:30:00,61.54,61.54,60.7,60.77,58093.0,57.3616,57.3616,56.5786,56.6438,58093.0
2021-03-04 13:00:00,60.74,61.02,60.17,60.46,89855.0,56.6159,56.8769,56.0846,56.3549,89855.0
2021-03-04 13:30:00,60.46,60.48,59.59,59.64,113712.0,56.3549,56.3735,55.544,55.5906,113712.0
2021-03-04 14:00:00,59.65,60.13,59.46,60.12,105883.0,55.5999,56.0473,55.4228,56.038,105883.0
2021-03-04 14:30:00,60.15,60.63,59.89,60.55,78856.0,56.0659,56.5133,55.8236,56.4388,78856.0
2021-03-04 15:00:00,60.56,60.7,60.11,60.41,73503.0,56.4481,56.5786,56.0287,56.3083,73503.0
2021-03-04 15:30:00,60.39,60.63,60.28,60.42,232560.0,56.2896,56.5133,56.1871,56.3176,232560.0
2021-03-05 09:30:00,61.33,62.21,61.33,61.9,154445.0,57.1658,57.9861,57.1658,57.6971,154445.0
2021-03-05 10:00:00,61.9,62.32,61.6,61.85,96788.0,57.6971,58.0886,57.4175,57.6505,96788.0
2021-03-05 10:30:00,61.85,61.92,61.27,61.29,83998.0,57.6505,57.7158,57.1099,57.1285,83998.0
2021-03-05 11:00:00,61.31,61.34,60.6,60.74,85812.0,57.1472,57.1751,56.4854,56.6159,85812.0
2021-03-05 11:30:00,60.86,61.15,60.79,61.15,64286.0,56.7277,56.998,56.6625,56.998,64286.0
2021-03-05 12:00:00,61.15,61.98,61.09,61.91,133496.0,56.998,57.7717,56.9421,57.7064,133496.0
2021-03-05 12:30:00,61.86,62.09,61.83,62.03,78415.0,57.6598,57.8742,57.6319,57.8183,78415.0
2021-03-05 13:00:00,62.03,62.6,61.88,62.58,68461.0,57.8183,58.3496,57.6785,58.3309,68461.0
2021-03-05 13:30:00,62.63,62.93,62.42,62.61,94651.0,58.3776,58.6572,58.1818,58.3589,94651.0
2021-03-05 14:00:00,62.67,62.67,62.22,62.47,59727.0,58.4148,58.4148,57.9954,58.2284,59727.0
2021-03-05 14:30:00,62.47,62.8,62.45,62.68,114297.0,58.2284,58.536,58.2098,58.4242,114297.0
2021-03-05 15:00:00,62.66,63.04,62.53,62.96,137709.0,58.4055,58.7597,58.2843,58.6851,137709.0
2021-03-05 15:30:00,62.96,63.24,62.86,62.93,313798.0,58.6851,58.9461,58.5919,58.6572,313798.0
2021-03-08 09:30:00,63.14,64.45,62.92,63.81,265823.0,58.8529,60.074,58.6479,59.4774,265823.0
2021-03-08 10:00:00,63.81,64.49,63.77,64.46,78025.0,59.4774,60.1113,59.4401,60.0833,78025.0
2021-03-08 10:30:00,64.49,64.9,64.47,64.83,119622.0,60.1113,60.4934,60.0926,60.4282,119622.0
2021-03-08 11:00:00,64.84,65.27,64.69,65.19,201401.0,60.4375,60.8383,60.2977,60.7637,201401.0
2021-03-08 11:30:00,65.25,65.25,64.75,64.92,111578.0,60.8197,60.8197,60.3536,60.5121,111578.0
2021-03-08 12:00:00,64.94,65.68,64.92,65.6,84425.0,60.5307,61.2205,60.5121,61.1459,84425.0
2021-03-08 12:30:00,65.57,66.13,65.48,66.12,80826.0,61.1179,61.6399,61.034,61.6306,80826.0
2021-03-08 13:00:00,66.12,66.22,65.95,66.01,99971.0,61.6306,61.7238,61.4721,61.5281,99971.0
2021-03-08 13:30:00,66.04,66.09,65.29,65.52,136569.0,61.556,61.6026,60.8569,61.0713,136569.0
2021-03-08 14:00:00,65.5,65.9,65.45,65.9,83109.0,61.0527,61.4255,61.0061,61.4255,83109.0
2021-03-08 14:30:00,65.91,66.13,65.79,66.09,103362.0,61.4348,61.6399,61.323,61.6026,103362.0
2021-03-08 15:00:00,66.07,66.11,65.78,66.07,161930.0,61.584,61.6213,61.3137,61.584,161930.0
2021-03-08 15:30:00,66.08,66.63,66.08,66.37,553498.0,61.5933,62.106,61.5933,61.8636,553498.0
2021-03-09 09:30:00,65.43,65.47,64.32,65.17,348165.0,60.9874,61.0247,59.9528,60.7451,348165.0
2021-03-09 10:00:00,65.2,65.43,64.9,65.35,134282.0,60.7731,60.9874,60.4934,60.9129,134282.0
2021-03-09 10:30:00,65.36,66.43,65.32,66.34,170946.0,60.9222,61.9195,60.8849,61.8357,170946.0
2021-03-09 11:00:00,66.33,66.64,66.17,66.24,106593.0,61.8263,62.1153,61.6772,61.7424,106593.0
2021-03-09 11:30:00,66.2,66.7,66.13,66.68,99262.0,61.7052,62.1712,61.6399,62.1526,99262.0
2021-03-09 12:00:00,66.7,66.73,66.54,66.68,93647.0,62.1712,62.1992,62.0221,62.1526,93647.0
2021-03-09 12:30:00,66.68,66.9,66.61,66.83,118510.0,62.1526,62.3576,62.0873,62.2924,118510.0
2021-03-09 13:00:00,66.84,66.84,66.33,66.34,112420.0,62.3017,62.3017,61.8263,61.8357,112420.0
2021-03-09 13:30:00,66.34,66.68,66.28,66.3,73987.0,61.8357,62.1526,61.7797,61.7984,73987.0
2021-03-09 14:00:00,66.32,66.4,66.08,66.09,98115.0,61.817,61.8916,61.5933,61.6026,98115.0
2021-03-09 14:30:00,66.09,66.37,66.06,66.19,91908.0,61.6026,61.8636,61.5747,61.6958,91908.0
2021-03-09 15:00:00,66.21,66.56,66.2,66.36,102572.0,61.7145,62.0407,61.7052,61.8543,102572.0
2021-03-09 15:30:00,66.37,66.4,65.84,65.86,280277.0,61.8636,61.8916,61.3696,61.3882,280277.0
2021-03-10 09:30:00,65.87,66.53,65.25,66.27,172986.0,61.3976,62.0128,60.8197,61.7704,172986.0
2021-03-10 10:00:00,66.31,66.86,66.05,66.36,194270.0,61.8077,62.3203,61.5653,61.8543,194270.0
2021-03-10 10:30:00,66.37,67.15,66.29,66.98,138966.0,61.8636,62.5907,61.789,62.4322,138966.0
2021-03-10 11:00:00,67.05,67.47,66.94,67.26,100426.0,62.4974,62.8889,62.3949,62.6932,100426.0
2021-03-10 11:30:00,67.24,67.65,67.15,67.36,147197.0,62.6745,63.0567,62.5907,62.7864,147197.0
2021-03-10 12:00:00,67.38,67.55,67.03,67.21,50950.0,62.805,62.9635,62.4788,62.6466,50950.0
2021-03-10 12:30:00,67.25,67.28,66.93,67.13,58422.0,62.6839,62.7118,62.3856,62.572,58422.0
2021-03-10 13:00:00,67.11,67.56,66.97,67.56,54096.0,62.5534,62.9728,62.4229,62.9728,54096.0
2021-03-10 13:30:00,67.55,67.71,67.42,67.62,60070.0,62.9635,63.1126,62.8423,63.0287,60070.0
2021-03-10 14:00:00,67.59,67.87,67.55,67.78,65120.0,63.0008,63.2618,62.9635,63.1779,65120.0
2021-03-10 14:30:00,67.8,67.86,67.54,67.74,63820.0,63.1965,63.2524,62.9542,63.1406,63820.0
2021-03-10 15:00:00,67.7,67.78,67.54,67.58,69646.0,63.1033,63.1779,62.9542,62.9915,69646.0
2021-03-10 15:30:00,67.55,67.58,67.41,67.46,218915.0,62.9635,62.9915,62.833,62.8796,218915.0
2021-03-11 09:30:00,68.52,68.91,67.85,68.81,285485.0,63.8676,64.2312,63.2431,64.1379,285485.0
2021-03-11 10:00:00,68.81,68.91,68.15,68.35,110920.0,64.1379,64.2312,63.5228,63.7092,110920.0
2021-03-11 10:30:00,68.36,68.68,68.09,68.37,87757.0,63.7185,64.0168,63.4668,63.7278,87757.0
2021-03-11 11:00:00,68.38,68.67,68.33,68.43,88475.0,63.7371,64.0074,63.6905,63.7837,88475.0
2021-03-11 11:30:00,68.45,68.62,68.02,68.09,97720.0,63.8024,63.9608,63.4016,63.4668,97720.0
2021-03-11 12:00:00,68.07,68.21,67.87,68.03,107812.0,63.4482,63.5787,63.2618,63.4109,107812.0
2021-03-11 12:30:00,68.04,68.04,67.8,67.88,86487.0,63.4202,63.4202,63.1965,63.2711,86487.0
2021-03-11 13:00:00,67.86,68.04,67.82,67.87,66457.0,63.2524,63.4202,63.2152,63.2618,66457.0
2021-03-11 13:30:00,67.9,67.94,67.77,67.92,46475.0,63.2897,63.327,63.1686,63.3084,46475.0
2021-03-11 14:00:00,67.97,68.04,67.88,67.99,72138.0,63.355,63.4202,63.2711,63.3736,72138.0
2021-03-11 14:30:00,68.0,68.02,67.76,67.91,77927.0,63.3829,63.4016,63.1592,63.2991,77927.0
2021-03-11 15:00:00,67.92,67.97,67.6,67.66,103004.0,63.3084,63.355,63.0101,63.066,103004.0
2021-03-11 15:30:00,67.63,67.89,67.62,67.82,275343.0,63.0381,63.2804,63.0287,63.2152,275343.0
2021-03-12 09:30:00,68.49,69.88,68.36,69.42,228324.0,63.8397,65.1353,63.7185,64.7065,228324.0
2021-03-12 10:00:00,69.46,69.61,69.09,69.14,118307.0,64.7438,64.8836,64.3989,64.4455,118307.0
2021-03-12 10:30:00,69.07,69.73,68.9,69.49,114170.0,64.3803,64.9955,64.2218,64.7718,114170.0
2021-03-12 11:00:00,69.5,69.75,69.29,69.69,87860.0,64.7811,65.0141,64.5854,64.9582,87860.0
2021-03-12 11:30:00,69.74,69.75,69.38,69.48,78111.0,65.0048,65.0141,64.6692,64.7625,78111.0
2021-03-12 12:00:00,69.5,69.54,69.27,69.4,57042.0,64.7811,64.8184,64.5667,64.6879,57042.0
2021-03-12 12:30:00,69.41,69.73,69.31,69.63,65186.0,64.6972,64.9955,64.604,64.9023,65186.0
2021-03-12 13:00:00,69.64,69.91,69.61,69.89,68784.0,64.9116,65.1633,64.8836,65.1446,68784.0
2021-03-12 13:30:00,69.88,69.96,69.54,69.59,132049.0,65.1353,65.2099,64.8184,64.865,132049.0
2021-03-12 14:00:00,69.57,69.9,69.57,69.9,169114.0,64.8463,65.1539,64.8463,65.1539,169114.0
2021-03-12 14:30:00,69.91,70.06,69.87,69.99,159836.0,65.1633,65.3031,65.126,65.2378,159836.0
2021-03-12 15:00:00,69.99,70.08,69.82,69.94,146314.0,65.2378,65.3217,65.0794,65.1912,146314.0
2021-03-12 15:30:00,69.94,69.98,69.58,69.77,307467.0,65.1912,65.2285,64.8557,65.0328,307467.0
2021-03-15 09:30:00,69.85,69.95,68.39,68.39,255191.0,65.1073,65.2005,63.7465,63.7465,255191.0
2021-03-15 10:00:00,68.43,68.63,67.95,68.39,214759.0,63.7837,63.9702,63.3363,63.7465,214759.0
2021-03-15 10:30:00,68.39,68.47,67.78,68.15,150225.0,63.7465,63.821,63.1779,63.5228,150225.0
2021-03-15 11:00:00,68.08,68.42,67.94,67.94,127814.0,63.4575,63.7744,63.327,63.327,127814.0
2021-03-15 11:30:00,67.97,68.0,67.6,67.96,114443.0,63.355,63.3829,63.0101,63.3457,114443.0
2021-03-15 12:00:00,67.91,68.51,67.83,68.4,109513.0,63.2991,63.8583,63.2245,63.7558,109513.0
2021-03-15 12:30:00,68.4,68.84,68.26,68.81,105719.0,63.7558,64.1659,63.6253,64.1379,105719.0
2021-03-15 13:00:00,68.83,68.88,68.51,68.6,85834.0,64.1566,64.2032,63.8583,63.9422,85834.0
2021-03-15 13:30:00,68.6,69.02,68.59,69.02,90041.0,63.9422,64.3337,63.9329,64.3337,90041.0
2021-03-15 14:00:00,69.02,69.2,68.92,69.18,102756.0,64.3337,64.5015,64.2405,64.4828,102756.0
2021-03-15 14:30:00,69.17,69.35,69.05,69.2,94739.0,64.4735,64.6413,64.3616,64.5015,94739.0
2021-03-15 15:00:00,69.2,69.45,69.03,69.07,156503.0,64.5015,64.7345,64.343,64.3803,156503.0
2021-03-15 15:30:00,69.07,69.53,69.04,69.49,312907.0,64.3803,64.8091,64.3523,64.7718,312907.0
2021-03-16 09:30:00,69.59,69.79,68.89,69.3,185541.0,64.865,65.0514,64.2125,64.5947,185541.0
2021-03-16 10:00:00,69.24,69.3,68.61,68.77,81181.0,64.5387,64.5947,63.9515,64.1007,81181.0
2021-03-16 10:30:00,68.71,69.02,68.3,68.33,94706.0,64.0447,64.3337,63.6626,63.6905,94706.0
2021-03-16 11:00:00,68.33,68.8,68.33,68.57,76760.0,63.6905,64.1286,63.6905,63.9142,76760.0
2021-03-16 11:30:00,68.56,68.8,68.38,68.76,44328.0,63.9049,64.1286,63.7371,64.0913,44328.0
2021-03-16 12:00:00,68.76,68.92,68.6,68.72,60176.0,64.0913,64.2405,63.9422,64.0541,60176.0
2021-03-16 12:30:00,68.69,69.21,68.69,69.12,57157.0,64.0261,64.5108,64.0261,64.4269,57157.0
2021-03-16 13:00:00,69.14,69.6,69.13,69.5,118365.0,64.4455,64.8743,64.4362,64.7811,118365.0
2021-03-16 13:30:00,69.48,69.48,69.05,69.27,81568.0,64.7625,64.7625,64.3616,64.5667,81568.0
2021-03-16 14:00:00,69.28,69.42,69.04,69.14,77113.0,64.576,64.7065,64.3523,64.4455,77113.0
2021-03-16 14:30:00,69.15,69.36,69.0,69.21,102523.0,64.4549,64.6506,64.315,64.5108,102523.0
2021-03-16 15:00:00,69.21,69.33,68.91,68.92,75905.0,64.5108,64.6226,64.2312,64.2405,75905.0
2021-03-16 15:30:00,68.93,69.05,68.71,68.91,252592.0,64.2498,64.3616,64.0447,64.2312,252592.0
2021-03-17 09:30:00,68.85,69.91,68.67,69.18,111529.0,64.1752,65.1633,64.0074,64.4828,111529.0
2021-03-17 10:00:00,69.16,69.43,68.92,69.42,58460.0,64.4642,64.7158,64.2405,64.7065,58460.0
2021-03-17 10:30:00,69.45,69.45,68.8,68.98,67198.0,64.7345,64.7345,64.1286,64.2964,67198.0
2021-03-17 11:00:00,68.98,69.39,68.94,69.22,62289.0,64.2964,64.6786,64.2591,64.5201,62289.0
2021-03-17 11:30:00,69.22,69.55,69.22,69.39,59258.0,64.5201,64.8277,64.5201,64.6786,59258.0
2021-03-17 12:00:00,69.37,69.78,69.33,69.33,74242.0,64.6599,65.0421,64.6226,64.6226,74242.0
2021-03-17 12:30:00,69.34,69.4,69.07,69.37,56593.0,64.632,64.6879,64.3803,64.6599,56593.0
2021-03-17 13:00:00,69.38,69.48,69.23,69.31,46372.0,64.6692,64.7625,64.5294,64.604,46372.0
2021-03-17 13:30:00,69.29,69.58,69.27,69.56,56651.0,64.5854,64.8557,64.5667,64.837,56651.0
2021-03-17 14:00:00,69.59,70.05,69.59,69.84,92151.0,64.865,65.2937,64.865,65.098,92151.0
2021-03-17 14:30:00,69.82,70.61,69.79,70.47,295270.0,65.0794,65.8157,65.0514,65.6852,295270.0
2021-03-17 15:00:00,70.47,70.56,69.73,69.87,154810.0,65.6852,65.7691,64.9955,65.126,154810.0
2021-03-17 15:30:00,69.89,70.32,69.88,70.25,201800.0,65.1446,65.5454,65.1353,65.4802,201800.0
2021-03-18 09:30:00,70.29,71.19,70.03,71.19,319722.0,65.5175,66.3563,65.2751,66.3563,319722.0
2021-03-18 10:00:00,71.17,71.48,70.86,71.41,150842.0,66.3377,66.6267,66.0488,66.5614,150842.0
2021-03-18 10:30:00,71.42,71.93,71.4,71.55,174507.0,66.5707,67.0461,66.5521,66.6919,174507.0
2021-03-18 11:00:00,71.56,71.86,71.41,71.54,95148.0,66.7012,66.9809,66.5614,66.6826,95148.0
2021-03-18 11:30:00,71.54,72.0,71.52,71.97,100748.0,66.6826,67.1113,66.6639,67.0834,100748.0
2021-03-18 12:00:00,71.99,72.22,71.76,71.86,82913.0,67.102,67.3164,66.8876,66.9809,82913.0
2021-03-18 12:30:00,71.83,71.91,71.25,71.25,60364.0,66.9529,67.0275,66.4123,66.4123,60364.0
2021-03-18 13:00:00,71.28,71.66,71.14,71.48,101420.0,66.4402,66.7944,66.3097,66.6267,101420.0
2021-03-18 13:30:00,71.48,71.82,71.45,71.79,80327.0,66.6267,66.9436,66.5987,66.9156,80327.0
2021-03-18 14:00:00,71.8,71.86,70.91,71.0,111791.0,66.9249,66.9809,66.0954,66.1792,111791.0
2021-03-18 14:30:00,70.98,71.16,70.63,71.03,110126.0,66.1606,66.3284,65.8344,66.2072,110126.0
2021-03-18 15:00:00,71.03,71.04,70.37,70.58,151240.0,66.2072,66.2165,65.592,65.7878,151240.0
2021-03-18 15:30:00,70.6,70.62,70.14,70.39,303527.0,65.8064,65.825,65.3776,65.6107,303527.0
2021-03-19 09:30:00,70.42,70.45,68.26,70.04,657002.0,65.6386,65.6666,63.6253,65.2844,657002.0
2021-03-19 10:00:00,70.02,70.33,68.77,70.16,121800.0,65.2658,65.5547,64.1007,65.3963,121800.0
2021-03-19 10:30:00,70.15,70.9,69.82,70.9,130661.0,65.387,66.086,65.0794,66.086,130661.0
2021-03-19 11:00:00,70.88,71.16,70.58,70.91,166105.0,66.0674,66.3284,65.7878,66.0954,166105.0
2021-03-19 11:30:00,70.95,71.68,70.93,71.5,139251.0,66.1326,66.8131,66.114,66.6453,139251.0
2021-03-19 12:00:00,71.49,71.67,71.31,71.54,187072.0,66.636,66.8038,66.4682,66.6826,187072.0
2021-03-19 12:30:00,71.53,71.56,71.21,71.39,138341.0,66.6733,66.7012,66.375,66.5428,138341.0
2021-03-19 13:00:00,71.42,71.42,70.72,70.78,109638.0,66.5707,66.5707,65.9183,65.9742,109638.0
2021-03-19 13:30:00,70.78,71.03,70.68,70.92,56916.0,65.9742,66.2072,65.881,66.1047,56916.0
2021-03-19 14:00:00,70.97,71.09,70.41,70.5,198603.0,66.1513,66.2631,65.6293,65.7132,198603.0
2021-03-19 14:30:00,70.5,71.08,70.48,71.08,94853.0,65.7132,66.2538,65.6946,66.2538,94853.0
2021-03-19 15:00:00,71.04,71.18,70.9,71.1,109672.0,66.2165,66.347,66.086,66.2725,109672.0
2021-03-19 15:30:00,71.11,71.56,71.07,71.32,663970.0,66.2818,66.7012,66.2445,66.4775,663970.0
2021-03-22 09:30:00,71.39,71.39,70.46,70.88,271843.0,66.5428,66.5428,65.6759,66.0674,271843.0
2021-03-22 10:00:00,70.88,70.98,69.83,69.88,216129.0,66.0674,66.1606,65.0887,65.1353,216129.0
2021-03-22 10:30:00,69.92,70.53,69.86,70.02,161835.0,65.1726,65.7412,65.1167,65.2658,161835.0
2021-03-22 11:00:00,70.02,70.38,69.74,70.01,159441.0,65.2658,65.6013,65.0048,65.2565,159441.0
2021-03-22 11:30:00,70.03,70.45,69.96,70.44,153692.0,65.2751,65.6666,65.2099,65.6573,153692.0
2021-03-22 12:00:00,70.41,70.48,70.24,70.42,106579.0,65.6293,65.6946,65.4708,65.6386,106579.0
2021-03-22 12:30:00,70.41,70.45,69.59,69.69,149451.0,65.6293,65.6666,64.865,64.9582,149451.0
2021-03-22 13:00:00,69.69,69.82,69.44,69.56,183213.0,64.9582,65.0794,64.7252,64.837,183213.0
2021-03-22 13:30:00,69.57,69.91,69.53,69.9,120123.0,64.8463,65.1633,64.8091,65.1539,120123.0
2021-03-22 14:00:00,69.87,69.93,69.59,69.73,107263.0,65.126,65.1819,64.865,64.9955,107263.0
2021-03-22 14:30:00,69.73,70.02,69.7,69.75,114998.0,64.9955,65.2658,64.9675,65.0141,114998.0
2021-03-22 15:00:00,69.76,69.91,69.61,69.7,113251.0,65.0234,65.1633,64.8836,64.9675,113251.0
2021-03-22 15:30:00,69.69,69.73,69.42,69.54,356473.0,64.9582,64.9955,64.7065,64.8184,356473.0
2021-03-23 09:30:00,69.0,69.73,68.57,69.1,206914.0,64.315,64.9955,63.9142,64.4083,206914.0
2021-03-23 10:00:00,69.02,69.21,68.6,68.94,136670.0,64.3337,64.5108,63.9422,64.2591,136670.0
2021-03-23 10:30:00,68.92,69.02,68.09,68.17,193513.0,64.2405,64.3337,63.4668,63.5414,193513.0
2021-03-23 11:00:00,68.2,68.97,68.16,68.95,93259.0,63.5694,64.2871,63.5321,64.2684,93259.0
2021-03-23 11:30:00,68.96,68.97,68.62,68.76,71646.0,64.2778,64.2871,63.9608,64.0913,71646.0
2021-03-23 12:00:00,68.78,68.78,68.43,68.52,65335.0,64.11,64.11,63.7837,63.8676,65335.0
2021-03-23 12:30:00,68.54,68.74,68.53,68.61,42710.0,63.8863,64.0727,63.877,63.9515,42710.0
2021-03-23 13:00:00,68.61,68.7,68.15,68.26,97293.0,63.9515,64.0354,63.5228,63.6253,97293.0
2021-03-23 13:30:00,68.29,68.33,67.71,67.89,137678.0,63.6532,63.6905,63.1126,63.2804,137678.0
2021-03-23 14:00:00,67.9,67.97,67.64,67.65,83395.0,63.2897,63.355,63.0474,63.0567,83395.0
2021-03-23 14:30:00,67.66,67.73,67.27,67.3,107850.0,63.066,63.1313,62.7025,62.7305,107850.0
2021-03-23 15:00:00,67.31,67.65,66.92,67.38,153397.0,62.7398,63.0567,62.3763,62.805,153397.0
2021-03-23 15:30:00,67.37,67.55,67.03,67.5,382349.0,62.7957,62.9635,62.4788,62.9169,382349.0
2021-03-24 09:30:00,68.91,70.29,68.84,70.06,551300.0,64.2312,65.5175,64.1659,65.3031,551300.0
2021-03-24 10:00:00,70.05,70.84,69.9,70.83,245013.0,65.2937,66.0301,65.1539,66.0208,245013.0
2021-03-24 10:30:00,70.8,70.99,70.41,70.97,143504.0,65.9928,66.1699,65.6293,66.1513,143504.0
2021-03-24 11:00:00,70.96,71.03,70.38,70.75,173240.0,66.142,66.2072,65.6013,65.9462,173240.0
2021-03-24 11:30:00,70.76,71.0,70.66,70.87,92402.0,65.9555,66.1792,65.8623,66.0581,92402.0
2021-03-24 12:00:00,70.87,71.44,70.82,71.34,84376.0,66.0581,66.5894,66.0115,66.4962,84376.0
2021-03-24 12:30:00,71.32,71.49,71.1,71.3,135834.0,66.4775,66.636,66.2725,66.4589,135834.0
2021-03-24 13:00:00,71.29,71.33,70.68,70.95,100319.0,66.4496,66.4868,65.881,66.1326,100319.0
2021-03-24 13:30:00,70.97,71.19,70.84,71.09,87553.0,66.1513,66.3563,66.0301,66.2631,87553.0
2021-03-24 14:00:00,71.12,71.12,70.48,70.48,110218.0,66.2911,66.2911,65.6946,65.6946,110218.0
2021-03-24 14:30:00,70.47,70.48,70.02,70.24,104585.0,65.6852,65.6946,65.2658,65.4708,104585.0
2021-03-24 15:00:00,70.21,70.29,69.89,70.0,148236.0,65.4429,65.5175,65.1446,65.2471,148236.0
2021-03-24 15:30:00,70.0,70.04,69.44,69.45,408596.0,65.2471,65.2844,64.7252,64.7345,408596.0
2021-03-25 09:30:00,69.54,70.67,69.05,69.95,657134.0,64.8184,65.8717,64.3616,65.2005,657134.0
2021-03-25 10:00:00,69.92,70.92,69.76,70.66,264094.0,65.1726,66.1047,65.0234,65.8623,264094.0
2021-03-25 10:30:00,70.74,70.84,69.68,69.93,182424.0,65.9369,66.0301,64.9489,65.1819,182424.0
2021-03-25 11:00:00,69.92,70.91,69.52,70.91,184234.0,65.1726,66.0954,64.7997,66.0954,184234.0
2021-03-25 11:30:00,70.9,71.97,70.89,71.92,208596.0,66.086,67.0834,66.0767,67.0368,208596.0
2021-03-25 12:00:00,71.92,72.4,71.78,72.36,231173.0,67.0368,67.4842,66.9063,67.4469,231173.0
2021-03-25 12:30:00,72.37,72.84,72.2,72.44,206800.0,67.4562,67.8943,67.2978,67.5215,206800.0
2021-03-25 13:00:00,72.43,72.48,72.03,72.06,180496.0,67.5122,67.5588,67.1393,67.1673,180496.0
2021-03-25 13:30:00,72.05,72.48,71.82,71.93,130947.0,67.158,67.5588,66.9436,67.0461,130947.0
2021-03-25 14:00:00,71.94,72.47,71.75,72.25,142559.0,67.0554,67.5494,66.8783,67.3444,142559.0
2021-03-25 14:30:00,72.24,72.73,72.11,72.61,170215.0,67.3351,67.7918,67.2139,67.6799,170215.0
2021-03-25 15:00:00,72.62,72.82,72.27,72.79,155027.0,67.6893,67.8757,67.363,67.8477,155027.0
2021-03-25 15:30:00,72.79,72.99,72.51,72.81,458177.0,67.8477,68.0341,67.5867,67.8664,458177.0
2021-03-26 09:30:00,74.86,77.65,74.45,77.22,1492445.0,69.7772,72.3777,69.395,71.9769,1492445.0
2021-03-26 10:00:00,77.26,78.33,76.75,77.92,815619.0,72.0142,73.0116,71.5388,72.6294,815619.0
2021-03-26 10:30:00,77.93,78.02,76.92,77.32,605218.0,72.6387,72.7226,71.6973,72.0701,605218.0
2021-03-26 11:00:00,77.33,78.38,77.23,78.26,421228.0,72.0795,73.0582,71.9862,72.9463,421228.0
2021-03-26 11:30:00,78.25,78.66,77.59,78.04,350356.0,72.937,73.3191,72.3218,72.7412,350356.0
2021-03-26 12:00:00,78.08,78.78,77.8,78.72,352928.0,72.7785,73.431,72.5175,73.3751,352928.0
2021-03-26 12:30:00,78.78,79.17,78.1,78.1,280033.0,73.431,73.7945,72.7972,72.7972,280033.0
2021-03-26 13:00:00,78.12,78.48,77.92,78.03,184128.0,72.8158,73.1514,72.6294,72.7319,184128.0
2021-03-26 13:30:00,78.01,78.36,77.75,77.86,179700.0,72.7133,73.0395,72.4709,72.5735,179700.0
2021-03-26 14:00:00,77.82,77.86,77.0,77.62,301909.0,72.5362,72.5735,71.7719,72.3498,301909.0
2021-03-26 14:30:00,77.59,78.05,77.26,78.02,168629.0,72.3218,72.7506,72.0142,72.7226,168629.0
2021-03-26 15:00:00,78.02,78.65,77.92,78.45,281543.0,72.7226,73.3098,72.6294,73.1234,281543.0
2021-03-26 15:30:00,78.45,79.34,78.45,79.3,645613.0,73.1234,73.953,73.1234,73.9157,645613.0
2021-03-29 09:30:00,80.0,82.76,79.64,82.61,1207430.0,74.5682,77.1408,74.2326,77.001,1207430.0
2021-03-29 10:00:00,82.52,82.66,81.2,81.34,576590.0,76.9171,77.0476,75.6867,75.8172,576590.0
2021-03-29 10:30:00,81.42,81.42,80.44,80.72,290240.0,75.8917,75.8917,74.9783,75.2393,290240.0
2021-03-29 11:00:00,80.67,80.75,79.67,80.45,372255.0,75.1927,75.2672,74.2606,74.9876,372255.0
2021-03-29 11:30:00,80.43,80.88,80.05,80.07,261735.0,74.969,75.3884,74.6148,74.6334,261735.0
2021-03-29 12:00:00,80.04,80.38,79.03,79.37,300107.0,74.6054,74.9224,73.664,73.9809,300107.0
2021-03-29 12:30:00,79.38,79.44,78.74,78.91,183384.0,73.9903,74.0462,73.3937,73.5522,183384.0
2021-03-29 13:00:00,78.94,79.23,78.45,78.56,198675.0,73.5801,73.8504,73.1234,73.2259,198675.0
2021-03-29 13:30:00,78.55,79.06,78.46,78.62,124363.0,73.2166,73.692,73.1327,73.2819,124363.0
2021-03-29 14:00:00,78.6,78.77,78.39,78.46,218595.0,73.2632,73.4217,73.0675,73.1327,218595.0
2021-03-29 14:30:00,78.45,79.05,78.45,78.73,136516.0,73.1234,73.6827,73.1234,73.3844,136516.0
2021-03-29 15:00:00,78.79,79.76,78.78,79.48,257062.0,73.4403,74.3445,73.431,74.0835,257062.0
2021-03-29 15:30:00,79.49,79.49,78.71,78.76,544767.0,74.0928,74.0928,73.3658,73.4124,544767.0
2021-03-30 09:30:00,78.74,80.29,78.61,79.6,441036.0,73.7635,75.2155,73.6417,74.5691,441036.0
2021-03-30 10:00:00,79.59,80.29,79.45,80.2,352381.0,74.5597,75.2155,74.4286,75.1312,352381.0
2021-03-30 10:30:00,80.23,80.63,79.92,80.13,216342.0,75.1593,75.534,74.8689,75.0656,216342.0
2021-03-30 11:00:00,80.16,80.75,79.98,80.38,178089.0,75.0937,75.6464,74.9251,75.2998,178089.0
2021-03-30 11:30:00,80.39,80.4,80.03,80.19,202874.0,75.3092,75.3186,74.9719,75.1218,202874.0
2021-03-30 12:00:00,80.2,80.56,80.1,80.49,201567.0,75.1312,75.4684,75.0375,75.4029,201567.0
2021-03-30 12:30:00,80.49,80.58,80.16,80.5,126128.0,75.4029,75.4872,75.0937,75.4122,126128.0
2021-03-30 13:00:00,80.53,80.56,79.84,79.86,161202.0,75.4403,75.4684,74.7939,74.8127,161202.0
2021-03-30 13:30:00,79.89,79.9,79.49,79.59,193737.0,74.8408,74.8502,74.4661,74.5597,193737.0
2021-03-30 14:00:00,79.59,80.48,79.45,80.39,179949.0,74.5597,75.3935,74.4286,75.3092,179949.0
2021-03-30 14:30:00,80.41,80.68,80.11,80.67,128732.0,75.3279,75.5809,75.0469,75.5715,128732.0
2021-03-30 15:00:00,80.66,80.96,80.52,80.89,223407.0,75.5621,75.8432,75.431,75.7776,223407.0
2021-03-30 15:30:00,80.89,80.97,80.12,80.4,540408.0,75.7776,75.8525,75.0563,75.3186,540408.0
2021-03-31 09:30:00,81.71,82.47,81.1,81.28,735997.0,76.5458,77.2577,75.9743,76.1429,735997.0
2021-03-31 10:00:00,81.26,81.5,80.41,80.71,377511.0,76.1242,76.349,75.3279,75.609,377511.0
2021-03-31 10:30:00,80.68,80.93,80.02,80.6,282307.0,75.5809,75.8151,74.9626,75.5059,282307.0
2021-03-31 11:00:00,80.58,80.8,80.26,80.47,218681.0,75.4872,75.6933,75.1874,75.3841,218681.0
2021-03-31 11:30:00,80.47,80.53,79.93,79.99,215434.0,75.3841,75.4403,74.8783,74.9345,215434.0
2021-03-31 12:00:00,79.96,80.11,79.12,79.26,417046.0,74.9064,75.0469,74.1195,74.2506,417046.0
2021-03-31 12:30:00,79.23,80.03,79.12,79.95,153290.0,74.2225,74.9719,74.1195,74.897,153290.0
2021-03-31 13:00:00,79.94,80.2,79.88,79.94,143500.0,74.8876,75.1312,74.8314,74.8876,143500.0
2021-03-31 13:30:00,79.93,80.45,79.92,80.37,145307.0,74.8783,75.3654,74.8689,75.2905,145307.0
2021-03-31 14:00:00,80.39,80.85,79.79,80.11,266078.0,75.3092,75.7401,74.7471,75.0469,266078.0
2021-03-31 14:30:00,80.1,80.48,80.1,80.18,160212.0,75.0375,75.3935,75.0375,75.1125,160212.0
2021-03-31 15:00:00,80.18,80.62,80.1,80.46,183122.0,75.1125,75.5246,75.0375,75.3748,183122.0
2021-03-31 15:30:00,80.48,80.9,80.25,80.27,582746.0,75.3935,75.787,75.178,75.1968,582746.0
2021-04-01 09:30:00,79.25,79.9,77.18,77.26,851045.0,74.2412,74.8502,72.3021,72.377,851045.0
2021-04-01 10:00:00,77.23,77.99,77.05,77.55,477150.0,72.3489,73.0609,72.1803,72.6487,477150.0
2021-04-01 10:30:00,77.56,78.4,77.43,78.3,287077.0,72.658,73.445,72.5363,73.3513,287077.0
2021-04-01 11:00:00,78.29,78.8,78.17,78.78,172836.0,73.3419,73.8197,73.2295,73.8009,172836.0
2021-04-01 11:30:00,78.75,79.36,78.56,79.33,179056.0,73.7728,74.3443,73.5948,74.3162,179056.0
2021-04-01 12:00:00,79.32,79.5,79.11,79.16,123790.0,74.3068,74.4754,74.1101,74.1569,123790.0
2021-04-01 12:30:00,79.16,79.6,79.12,79.53,99135.0,74.1569,74.5691,74.1195,74.5035,99135.0
2021-04-01 13:00:00,79.52,79.85,79.46,79.51,98344.0,74.4942,74.8033,74.438,74.4848,98344.0
2021-04-01 13:30:00,79.43,79.8,79.4,79.73,67260.0,74.4099,74.7565,74.3818,74.6909,67260.0
2021-04-01 14:00:00,79.71,79.84,79.49,79.65,80133.0,74.6722,74.7939,74.4661,74.616,80133.0
2021-04-01 14:30:00,79.65,79.98,79.55,79.72,143815.0,74.616,74.9251,74.5223,74.6815,143815.0
2021-04-01 15:00:00,79.71,79.74,79.28,79.43,160498.0,74.6722,74.7003,74.2693,74.4099,160498.0
2021-04-01 15:30:00,79.41,79.94,79.39,79.9,374158.0,74.3911,74.8876,74.3724,74.8502,374158.0
2021-04-05 09:30:00,81.21,81.97,80.82,81.08,478908.0,76.0774,76.7893,75.712,75.9556,478908.0
2021-04-05 10:00:00,81.07,81.21,80.38,80.89,152250.0,75.9462,76.0774,75.2998,75.7776,152250.0
2021-04-05 10:30:00,80.89,81.38,80.69,81.18,142599.0,75.7776,76.2366,75.5902,76.0493,142599.0
2021-04-05 11:00:00,81.17,81.19,80.55,80.7,92818.0,76.0399,76.0586,75.4591,75.5996,92818.0
2021-04-05 11:30:00,80.73,81.13,80.72,80.95,99817.0,75.6277,76.0024,75.6183,75.8338,99817.0
2021-04-05 12:00:00,80.92,81.09,80.72,80.98,55280.0,75.8057,75.9649,75.6183,75.8619,55280.0
2021-04-05 12:30:00,80.97,81.04,80.72,80.73,65307.0,75.8525,75.9181,75.6183,75.6277,65307.0
2021-04-05 13:00:00,80.71,81.06,80.71,80.98,83098.0,75.609,75.9368,75.609,75.8619,83098.0
2021-04-05 13:30:00,80.94,81.1,80.59,80.67,66297.0,75.8244,75.9743,75.4965,75.5715,66297.0
2021-04-05 14:00:00,80.66,80.79,80.53,80.66,62904.0,75.5621,75.6839,75.4403,75.5621,62904.0
2021-04-05 14:30:00,80.66,80.87,80.59,80.74,89539.0,75.5621,75.7588,75.4965,75.6371,89539.0
2021-04-05 15:00:00,80.7,80.86,80.45,80.53,92739.0,75.5996,75.7495,75.3654,75.4403,92739.0
2021-04-05 15:30:00,80.54,80.8,80.36,80.53,282580.0,75.4497,75.6933,75.2811,75.4403,282580.0
2021-04-06 09:30:00,79.75,80.86,79.54,79.56,300950.0,74.7096,75.7495,74.5129,74.5316,300950.0
2021-04-06 10:00:00,79.6,79.93,78.91,79.5,220105.0,74.5691,74.8783,73.9227,74.4754,220105.0
2021-04-06 10:30:00,79.53,79.9,79.17,79.78,152409.0,74.5035,74.8502,74.1663,74.7377,152409.0
2021-04-06 11:00:00,79.73,79.9,79.31,79.8,131917.0,74.6909,74.8502,74.2974,74.7565,131917.0
2021-04-06 11:30:00,79.81,79.9,79.61,79.62,80671.0,74.7658,74.8502,74.5785,74.5879,80671.0
2021-04-06 12:00:00,79.62,79.95,79.6,79.77,81657.0,74.5879,74.897,74.5691,74.7284,81657.0
2021-04-06 12:30:00,79.78,79.86,79.58,79.83,70778.0,74.7377,74.8127,74.5504,74.7846,70778.0
2021-04-06 13:00:00,79.83,79.95,79.65,79.65,68857.0,74.7846,74.897,74.616,74.616,68857.0
2021-04-06 13:30:00,79.66,79.7,79.51,79.65,63228.0,74.6253,74.6628,74.4848,74.616,63228.0
2021-04-06 14:00:00,79.62,79.93,79.58,79.66,79356.0,74.5879,74.8783,74.5504,74.6253,79356.0
2021-04-06 14:30:00,79.65,79.81,79.46,79.58,81898.0,74.616,74.7658,74.438,74.5504,81898.0
2021-04-06 15:00:00,79.57,79.59,79.26,79.44,130987.0,74.541,74.5597,74.2506,74.4192,130987.0
2021-04-06 15:30:00,79.47,79.84,79.39,79.84,401441.0,74.4473,74.7939,74.3724,74.7939,401441.0
2021-04-07 09:30:00,79.88,80.3,79.05,79.72,243137.0,74.8314,75.2249,74.0539,74.6815,243137.0
2021-04-07 10:00:00,79.69,79.83,79.38,79.74,117017.0,74.6534,74.7846,74.363,74.7003,117017.0
2021-04-07 10:30:00,79.77,79.9,79.42,79.5,295945.0,74.7284,74.8502,74.4005,74.4754,295945.0
2021-04-07 11:00:00,79.51,79.68,79.44,79.59,87279.0,74.4848,74.6441,74.4192,74.5597,87279.0
2021-04-07 11:30:00,79.57,79.58,79.11,79.26,70945.0,74.541,74.5504,74.1101,74.2506,70945.0
2021-04-07 12:00:00,79.25,79.42,79.16,79.31,61632.0,74.2412,74.4005,74.1569,74.2974,61632.0
2021-04-07 12:30:00,79.31,79.71,79.29,79.67,64237.0,74.2974,74.6722,74.2787,74.6347,64237.0
2021-04-07 13:00:00,79.72,79.98,79.67,79.72,64595.0,74.6815,74.9251,74.6347,74.6815,64595.0
2021-04-07 13:30:00,79.71,80.02,79.66,79.96,67953.0,74.6722,74.9626,74.6253,74.9064,67953.0
2021-04-07 14:00:00,79.94,80.02,79.75,79.75,58508.0,74.8876,74.9626,74.7096,74.7096,58508.0
2021-04-07 14:30:00,79.73,79.9,79.68,79.87,57841.0,74.6909,74.8502,74.6441,74.8221,57841.0
2021-04-07 15:00:00,79.88,80.0,79.62,79.68,88613.0,74.8314,74.9438,74.5879,74.6441,88613.0
2021-04-07 15:30:00,79.65,79.82,79.56,79.8,227040.0,74.616,74.7752,74.5316,74.7565,227040.0
2021-04-08 09:30:00,79.44,80.02,78.14,78.33,287807.0,74.4192,74.9626,73.2014,73.3794,287807.0
2021-04-08 10:00:00,78.36,78.36,77.71,77.83,188155.0,73.4075,73.4075,72.7986,72.911,188155.0
2021-04-08 10:30:00,77.86,78.74,77.82,78.62,210327.0,72.9391,73.7635,72.9016,73.6511,210327.0
2021-04-08 11:00:00,78.68,79.11,78.66,78.94,122014.0,73.7073,74.1101,73.6885,73.9508,122014.0
2021-04-08 11:30:00,78.92,79.2,78.92,79.06,56558.0,73.9321,74.1944,73.9321,74.0632,56558.0
2021-04-08 12:00:00,79.05,79.17,78.91,79.02,58457.0,74.0539,74.1663,73.9227,74.0258,58457.0
2021-04-08 12:30:00,79.03,79.08,78.8,78.89,63142.0,74.0351,74.082,73.8197,73.904,63142.0
2021-04-08 13:00:00,78.91,79.28,78.86,79.16,104299.0,73.9227,74.2693,73.8759,74.1569,104299.0
2021-04-08 13:30:00,79.14,79.37,79.03,79.28,153696.0,74.1382,74.3537,74.0351,74.2693,153696.0
2021-04-08 14:00:00,79.24,79.41,79.18,79.31,157893.0,74.2319,74.3911,74.1757,74.2974,157893.0
2021-04-08 14:30:00,79.33,79.43,79.25,79.42,116386.0,74.3162,74.4099,74.2412,74.4005,116386.0
2021-04-08 15:00:00,79.41,79.63,79.39,79.6,116550.0,74.3911,74.5972,74.3724,74.5691,116550.0
2021-04-08 15:30:00,79.63,79.7,79.51,79.6,292643.0,74.5972,74.6628,74.4848,74.5691,292643.0
2021-04-09 09:30:00,80.48,81.38,80.0,80.5,357961.0,75.3935,76.2366,74.9438,75.4122,357961.0
2021-04-09 10:00:00,80.51,80.7,79.88,80.3,233158.0,75.4216,75.5996,74.8314,75.2249,233158.0
2021-04-09 10:30:00,80.29,80.34,79.92,80.25,157288.0,75.2155,75.2623,74.8689,75.178,157288.0
2021-04-09 11:00:00,80.23,80.47,80.12,80.35,349789.0,75.1593,75.3841,75.0563,75.2717,349789.0
2021-04-09 11:30:00,80.35,80.41,79.93,80.03,221015.0,75.2717,75.3279,74.8783,74.9719,221015.0
2021-04-09 12:00:00,80.04,80.07,79.54,79.63,123384.0,74.9813,75.0094,74.5129,74.5972,123384.0
2021-04-09 12:30:00,79.63,79.91,79.62,79.87,120988.0,74.5972,74.8595,74.5879,74.8221,120988.0
2021-04-09 13:00:00,79.88,79.94,79.71,79.84,87243.0,74.8314,74.8876,74.6722,74.7939,87243.0
2021-04-09 13:30:00,79.84,79.88,79.64,79.65,125065.0,74.7939,74.8314,74.6066,74.616,125065.0
2021-04-09 14:00:00,79.67,79.79,79.58,79.77,130295.0,74.6347,74.7471,74.5504,74.7284,130295.0
2021-04-09 14:30:00,79.76,79.86,79.62,79.67,158183.0,74.719,74.8127,74.5879,74.6347,158183.0
2021-04-09 15:00:00,79.67,79.9,79.65,79.81,235533.0,74.6347,74.8502,74.616,74.7658,235533.0
2021-04-09 15:30:00,79.81,80.32,79.8,80.3,459169.0,74.7658,75.2436,74.7565,75.2249,459169.0
2021-04-12 09:30:00,80.4,81.03,80.21,80.44,205892.0,75.3186,75.9087,75.1406,75.356,205892.0
2021-04-12 10:00:00,80.46,80.63,80.04,80.4,138228.0,75.3748,75.534,74.9813,75.3186,138228.0
2021-04-12 10:30:00,80.4,80.6,80.2,80.25,72897.0,75.3186,75.5059,75.1312,75.178,72897.0
2021-04-12 11:00:00,80.24,80.31,80.01,80.16,53567.0,75.1687,75.2342,74.9532,75.0937,53567.0
2021-04-12 11:30:00,80.2,80.42,80.09,80.31,54299.0,75.1312,75.3373,75.0281,75.2342,54299.0
2021-04-12 12:00:00,80.31,80.42,80.15,80.31,38635.0,75.2342,75.3373,75.0844,75.2342,38635.0
2021-04-12 12:30:00,80.34,80.47,80.2,80.37,102718.0,75.2623,75.3841,75.1312,75.2905,102718.0
2021-04-12 13:00:00,80.37,80.37,79.92,79.93,72370.0,75.2905,75.2905,74.8689,74.8783,72370.0
2021-04-12 13:30:00,79.95,80.1,79.81,79.84,48831.0,74.897,75.0375,74.7658,74.7939,48831.0
2021-04-12 14:00:00,79.86,80.08,79.82,80.05,56138.0,74.8127,75.0188,74.7752,74.9907,56138.0
2021-04-12 14:30:00,80.08,80.19,80.02,80.06,46311.0,75.0188,75.1218,74.9626,75.0,46311.0
2021-04-12 15:00:00,80.05,80.4,79.95,80.4,69275.0,74.9907,75.3186,74.897,75.3186,69275.0
2021-04-12 15:30:00,80.4,80.55,80.37,80.54,234306.0,75.3186,75.4591,75.2905,75.4497,234306.0
2021-04-13 09:30:00,80.07,80.51,78.57,78.7,434791.0,75.0094,75.4216,73.6042,73.726,434791.0
2021-04-13 10:00:00,78.81,78.86,78.06,78.2,227460.0,73.829,73.8759,73.1264,73.2576,227460.0
2021-04-13 10:30:00,78.2,78.87,78.09,78.84,160398.0,73.2576,73.8853,73.1546,73.8571,160398.0
2021-04-13 11:00:00,78.84,79.26,78.57,79.12,68990.0,73.8571,74.2506,73.6042,74.1195,68990.0
2021-04-13 11:30:00,79.11,79.2,78.75,78.83,62664.0,74.1101,74.1944,73.7728,73.8478,62664.0
2021-04-13 12:00:00,78.84,78.94,78.4,78.45,54851.0,73.8571,73.9508,73.445,73.4918,54851.0
2021-04-13 12:30:00,78.4,78.42,78.02,78.1,82337.0,73.445,73.4637,73.089,73.1639,82337.0
2021-04-13 13:00:00,78.09,78.3,77.98,78.14,57837.0,73.1546,73.3513,73.0515,73.2014,57837.0
2021-04-13 13:30:00,78.16,78.43,78.16,78.3,52661.0,73.2201,73.4731,73.2201,73.3513,52661.0
2021-04-13 14:00:00,78.36,78.63,78.34,78.53,56505.0,73.4075,73.6604,73.3888,73.5667,56505.0
2021-04-13 14:30:00,78.54,78.61,78.22,78.43,121723.0,73.5761,73.6417,73.2763,73.4731,121723.0
2021-04-13 15:00:00,78.42,78.75,78.33,78.52,106876.0,73.4637,73.7728,73.3794,73.5574,106876.0
2021-04-13 15:30:00,78.51,78.57,78.12,78.3,342078.0,73.548,73.6042,73.1827,73.3513,342078.0
2021-04-14 09:30:00,78.54,79.97,78.52,79.66,326001.0,73.5761,74.9157,73.5574,74.6253,326001.0
2021-04-14 10:00:00,79.66,80.23,79.64,80.05,226457.0,74.6253,75.1593,74.6066,74.9907,226457.0
2021-04-14 10:30:00,80.08,80.4,79.99,80.06,274009.0,75.0188,75.3186,74.9345,75.0,274009.0
2021-04-14 11:00:00,80.04,80.27,79.62,80.22,182790.0,74.9813,75.1968,74.5879,75.1499,182790.0
2021-04-14 11:30:00,80.22,80.42,79.96,80.07,90742.0,75.1499,75.3373,74.9064,75.0094,90742.0
2021-04-14 12:00:00,80.06,80.11,79.59,79.59,69500.0,75.0,75.0469,74.5597,74.5597,69500.0
2021-04-14 12:30:00,79.59,79.69,79.41,79.45,102040.0,74.5597,74.6534,74.3911,74.4286,102040.0
2021-04-14 13:00:00,79.45,79.46,79.07,79.19,134828.0,74.4286,74.438,74.0726,74.185,134828.0
2021-04-14 13:30:00,79.2,79.35,78.96,79.16,111180.0,74.1944,74.3349,73.9696,74.1569,111180.0
2021-04-14 14:00:00,79.17,79.32,78.98,79.29,63381.0,74.1663,74.3068,73.9883,74.2787,63381.0
2021-04-14 14:30:00,79.28,79.38,79.07,79.11,64035.0,74.2693,74.363,74.0726,74.1101,64035.0
2021-04-14 15:00:00,79.08,79.17,78.84,79.17,83809.0,74.082,74.1663,73.8571,74.1663,83809.0
2021-04-14 15:30:00,79.18,79.39,78.98,79.07,329725.0,74.1757,74.3724,73.9883,74.0726,329725.0
2021-04-15 09:30:00,79.56,79.99,78.11,78.77,178470.0,74.5316,74.9345,73.1733,73.7916,178470.0
2021-04-15 10:00:00,78.77,79.05,78.46,78.79,105353.0,73.7916,74.0539,73.5012,73.8103,105353.0
2021-04-15 10:30:00,78.77,79.14,78.51,79.02,114416.0,73.7916,74.1382,73.548,74.0258,114416.0
2021-04-15 11:00:00,79.03,79.27,78.82,78.84,80131.0,74.0351,74.26,73.8384,73.8571,80131.0
2021-04-15 11:30:00,78.83,79.35,78.67,79.29,89191.0,73.8478,74.3349,73.6979,74.2787,89191.0
2021-04-15 12:00:00,79.26,79.3,79.01,79.09,72543.0,74.2506,74.2881,74.0164,74.0913,72543.0
2021-04-15 12:30:00,79.07,79.12,78.89,79.02,60460.0,74.0726,74.1195,73.904,74.0258,60460.0
2021-04-15 13:00:00,79.04,79.17,78.91,79.09,74186.0,74.0445,74.1663,73.9227,74.0913,74186.0
2021-04-15 13:30:00,79.07,79.2,78.96,79.11,60936.0,74.0726,74.1944,73.9696,74.1101,60936.0
2021-04-15 14:00:00,79.12,79.27,78.84,79.12,75136.0,74.1195,74.26,73.8571,74.1195,75136.0
2021-04-15 14:30:00,79.04,79.35,79.03,79.22,50965.0,74.0445,74.3349,74.0351,74.2131,50965.0
2021-04-15 15:00:00,79.22,79.26,78.88,78.95,75703.0,74.2131,74.2506,73.8946,73.9602,75703.0
2021-04-15 15:30:00,78.97,79.12,78.89,78.9,260186.0,73.9789,74.1195,73.904,73.9134,260186.0
2021-04-16 09:30:00,79.9,80.43,78.63,78.64,386651.0,74.8502,75.3467,73.6604,73.6698,386651.0
2021-04-16 10:00:00,78.63,78.8,78.25,78.56,196287.0,73.6604,73.8197,73.3044,73.5948,196287.0
2021-04-16 10:30:00,78.58,79.26,78.37,79.03,105314.0,73.6136,74.2506,73.4169,74.0351,105314.0
2021-04-16 11:00:00,79.05,79.38,78.86,78.94,79865.0,74.0539,74.363,73.8759,73.9508,79865.0
2021-04-16 11:30:00,78.91,79.03,78.65,78.74,80563.0,73.9227,74.0351,73.6792,73.7635,80563.0
2021-04-16 12:00:00,78.76,79.03,78.74,78.83,56618.0,73.7822,74.0351,73.7635,73.8478,56618.0
2021-04-16 12:30:00,78.81,78.92,78.66,78.75,50817.0,73.829,73.9321,73.6885,73.7728,50817.0
2021-04-16 13:00:00,78.76,79.18,78.7,79.14,59590.0,73.7822,74.1757,73.726,74.1382,59590.0
2021-04-16 13:30:00,79.16,79.38,79.11,79.25,62379.0,74.1569,74.363,74.1101,74.2412,62379.0
2021-04-16 14:00:00,79.22,79.4,79.18,79.29,73171.0,74.2131,74.3818,74.1757,74.2787,73171.0
2021-04-16 14:30:00,79.31,79.63,79.3,79.62,68642.0,74.2974,74.5972,74.2881,74.5879,68642.0
2021-04-16 15:00:00,79.62,79.67,79.51,79.53,70360.0,74.5879,74.6347,74.4848,74.5035,70360.0
2021-04-16 15:30:00,79.53,79.75,79.43,79.5,250989.0,74.5035,74.7096,74.4099,74.4754,250989.0
2021-04-19 09:30:00,79.15,80.48,79.1,79.81,255410.0,74.1476,75.3935,74.1007,74.7658,255410.0
2021-04-19 10:00:00,79.82,80.03,79.37,80.03,113431.0,74.7752,74.9719,74.3537,74.9719,113431.0
2021-04-19 10:30:00,80.03,80.04,78.62,78.67,114015.0,74.9719,74.9813,73.6511,73.6979,114015.0
2021-04-19 11:00:00,78.66,78.73,78.06,78.64,167882.0,73.6885,73.7541,73.1264,73.6698,167882.0
2021-04-19 11:30:00,78.68,78.92,78.44,78.75,50528.0,73.7073,73.9321,73.4824,73.7728,50528.0
2021-04-19 12:00:00,78.71,79.07,78.71,78.94,45753.0,73.7354,74.0726,73.7354,73.9508,45753.0
2021-04-19 12:30:00,78.91,79.03,78.67,78.67,60576.0,73.9227,74.0351,73.6979,73.6979,60576.0
2021-04-19 13:00:00,78.67,78.96,78.63,78.95,63180.0,73.6979,73.9696,73.6604,73.9602,63180.0
2021-04-19 13:30:00,78.95,79.02,78.76,78.93,58956.0,73.9602,74.0258,73.7822,73.9415,58956.0
2021-04-19 14:00:00,78.94,79.28,78.77,79.22,74989.0,73.9508,74.2693,73.7916,74.2131,74989.0
2021-04-19 14:30:00,79.23,79.37,78.92,79.34,63469.0,74.2225,74.3537,73.9321,74.3255,63469.0
2021-04-19 15:00:00,79.34,79.48,79.21,79.28,116266.0,74.3255,74.4567,74.2038,74.2693,116266.0
2021-04-19 15:30:00,79.27,79.45,79.15,79.44,211654.0,74.26,74.4286,74.1476,74.4192,211654.0
2021-04-20 09:30:00,80.05,80.05,78.57,79.07,209443.0,74.9907,74.9907,73.6042,74.0726,209443.0
2021-04-20 10:00:00,79.03,79.47,78.78,79.45,162035.0,74.0351,74.4473,73.8009,74.4286,162035.0
2021-04-20 10:30:00,79.44,79.44,78.33,78.49,143762.0,74.4192,74.4192,73.3794,73.5293,143762.0
2021-04-20 11:00:00,78.51,78.58,78.12,78.13,168475.0,73.548,73.6136,73.1827,73.192,168475.0
2021-04-20 11:30:00,78.14,78.61,78.02,78.61,174663.0,73.2014,73.6417,73.089,73.6417,174663.0
2021-04-20 12:00:00,78.62,78.95,78.59,78.66,78896.0,73.6511,73.9602,73.6229,73.6885,78896.0
2021-04-20 12:30:00,78.67,78.74,78.28,78.57,54176.0,73.6979,73.7635,73.3325,73.6042,54176.0
2021-04-20 13:00:00,78.54,78.83,78.37,78.59,52909.0,73.5761,73.8478,73.4169,73.6229,52909.0
2021-04-20 13:30:00,78.6,78.71,78.39,78.5,60900.0,73.6323,73.7354,73.4356,73.5386,60900.0
2021-04-20 14:00:00,78.48,78.75,78.44,78.45,146611.0,73.5199,73.7728,73.4824,73.4918,146611.0
2021-04-20 14:30:00,78.44,78.44,78.1,78.18,68383.0,73.4824,73.4824,73.1639,73.2389,68383.0
2021-04-20 15:00:00,78.19,78.49,78.15,78.42,92674.0,73.2482,73.5293,73.2108,73.4637,92674.0
2021-04-20 15:30:00,78.41,78.8,78.33,78.47,213442.0,73.4543,73.8197,73.3794,73.5105,213442.0
2021-04-21 09:30:00,77.98,79.12,77.44,78.95,273011.0,73.0515,74.1195,72.5456,73.9602,273011.0
2021-04-21 10:00:00,78.95,79.26,78.75,79.12,149799.0,73.9602,74.2506,73.7728,74.1195,149799.0
2021-04-21 10:30:00,79.12,79.7,79.09,79.62,151844.0,74.1195,74.6628,74.0913,74.5879,151844.0
2021-04-21 11:00:00,79.62,79.69,79.03,79.21,116130.0,74.5879,74.6534,74.0351,74.2038,116130.0
2021-04-21 11:30:00,79.18,79.52,78.97,79.52,62714.0,74.1757,74.4942,73.9789,74.4942,62714.0
2021-04-21 12:00:00,79.52,79.7,79.46,79.6,58056.0,74.4942,74.6628,74.438,74.5691,58056.0
2021-04-21 12:30:00,79.61,79.82,79.32,79.48,76762.0,74.5785,74.7752,74.3068,74.4567,76762.0
2021-04-21 13:00:00,79.5,79.55,79.33,79.46,43082.0,74.4754,74.5223,74.3162,74.438,43082.0
2021-04-21 13:30:00,79.48,79.91,79.37,79.89,122876.0,74.4567,74.8595,74.3537,74.8408,122876.0
2021-04-21 14:00:00,79.91,80.1,79.8,79.81,87378.0,74.8595,75.0375,74.7565,74.7658,87378.0
2021-04-21 14:30:00,79.79,79.91,79.66,79.74,113669.0,74.7471,74.8595,74.6253,74.7003,113669.0
2021-04-21 15:00:00,79.75,79.88,79.66,79.69,102999.0,74.7096,74.8314,74.6253,74.6534,102999.0
2021-04-21 15:30:00,79.71,80.19,79.65,80.13,576962.0,74.6722,75.1218,74.616,75.0656,576962.0
2021-04-22 09:30:00,78.65,79.01,76.85,77.68,518203.0,73.6792,74.0164,71.9929,72.7705,518203.0
2021-04-22 10:00:00,77.68,77.7,75.81,75.82,367837.0,72.7705,72.7892,71.0187,71.028,367837.0
2021-04-22 10:30:00,75.84,77.15,75.69,76.75,501463.0,71.0468,72.274,70.9062,71.8992,501463.0
2021-04-22 11:00:00,76.71,77.49,76.71,77.15,171370.0,71.8618,72.5925,71.8618,72.274,171370.0
2021-04-22 11:30:00,77.13,77.54,77.1,77.29,140323.0,72.2552,72.6393,72.2271,72.4051,140323.0
2021-04-22 12:00:00,77.3,77.91,77.27,77.79,127161.0,72.4145,72.9859,72.3864,72.8735,127161.0
2021-04-22 12:30:00,77.77,77.85,77.56,77.62,108933.0,72.8548,72.9297,72.658,72.7143,108933.0
2021-04-22 13:00:00,77.61,77.66,76.7,77.2,154131.0,72.7049,72.7517,71.8524,72.3208,154131.0
2021-04-22 13:30:00,77.22,77.29,76.43,76.55,99406.0,72.3395,72.4051,71.5995,71.7119,99406.0
2021-04-22 14:00:00,76.54,76.82,76.37,76.57,137827.0,71.7025,71.9648,71.5433,71.7306,137827.0
2021-04-22 14:30:00,76.58,77.18,76.52,76.99,157839.0,71.74,72.3021,71.6838,72.1241,157839.0
2021-04-22 15:00:00,77.0,77.11,76.45,76.78,164788.0,72.1334,72.2365,71.6182,71.9273,164788.0
2021-04-22 15:30:00,76.77,76.88,76.07,76.11,691232.0,71.918,72.021,71.2622,71.2997,691232.0
2021-04-23 09:30:00,76.89,76.89,75.6,76.68,420981.0,72.0304,72.0304,70.8219,71.8337,420981.0
2021-04-23 10:00:00,76.66,76.86,76.33,76.86,199390.0,71.8149,72.0023,71.5058,72.0023,199390.0
2021-04-23 10:30:00,76.82,77.06,76.51,76.93,153797.0,71.9648,72.1896,71.6744,72.0679,153797.0
2021-04-23 11:00:00,76.93,77.24,76.63,76.64,160786.0,72.0679,72.3583,71.7868,71.7962,160786.0
2021-04-23 11:30:00,76.63,76.67,76.46,76.59,188425.0,71.7868,71.8243,71.6276,71.7494,188425.0
2021-04-23 12:00:00,76.59,76.61,76.4,76.43,127444.0,71.7494,71.7681,71.5714,71.5995,127444.0
2021-04-23 12:30:00,76.42,76.99,76.4,76.93,79699.0,71.5901,72.1241,71.5714,72.0679,79699.0
2021-04-23 13:00:00,76.93,77.37,76.9,77.34,102000.0,72.0679,72.4801,72.0398,72.452,102000.0
2021-04-23 13:30:00,77.34,77.51,76.6,77.24,641465.0,72.452,72.6112,71.7587,72.3583,641465.0
2021-04-23 14:00:00,77.24,77.29,76.95,77.01,173788.0,72.3583,72.4051,72.0866,72.1428,173788.0
2021-04-23 14:30:00,77.0,77.58,76.88,77.35,160580.0,72.1334,72.6768,72.021,72.4613,160580.0
2021-04-23 15:00:00,77.35,77.76,77.13,77.7,224559.0,72.4613,72.8454,72.2552,72.7892,224559.0
2021-04-23 15:30:00,77.71,77.87,77.52,77.85,510351.0,72.7986,72.9485,72.6206,72.9297,510351.0
2021-04-26 09:30:00,78.31,79.5,78.04,79.42,448993.0,73.3606,74.4754,73.1077,74.4005,448993.0
2021-04-26 10:00:00,79.46,80.02,79.16,79.46,240706.0,74.438,74.9626,74.1569,74.438,240706.0
2021-04-26 10:30:00,79.46,79.69,79.01,79.32,176884.0,74.438,74.6534,74.0164,74.3068,176884.0
2021-04-26 11:00:00,79.33,79.68,79.29,79.53,162957.0,74.3162,74.6441,74.2787,74.5035,162957.0
2021-04-26 11:30:00,79.53,79.74,79.21,79.65,157980.0,74.5035,74.7003,74.2038,74.616,157980.0
2021-04-26 12:00:00,79.7,79.71,79.35,79.52,193413.0,74.6628,74.6722,74.3349,74.4942,193413.0
2021-04-26 12:30:00,79.53,79.87,79.35,79.77,180291.0,74.5035,74.8221,74.3349,74.7284,180291.0
2021-04-26 13:00:00,79.77,79.88,79.67,79.69,97225.0,74.7284,74.8314,74.6347,74.6534,97225.0
2021-04-26 13:30:00,79.68,79.98,79.58,79.92,109069.0,74.6441,74.9251,74.5504,74.8689,109069.0
2021-04-26 14:00:00,79.9,79.98,79.67,79.83,112963.0,74.8502,74.9251,74.6347,74.7846,112963.0
2021-04-26 14:30:00,79.83,80.11,79.75,80.09,188788.0,74.7846,75.0469,74.7096,75.0281,188788.0
2021-04-26 15:00:00,80.11,80.38,79.99,80.01,250386.0,75.0469,75.2998,74.9345,74.9532,250386.0
2021-04-26 15:30:00,80.01,80.62,79.9,80.62,1083803.0,74.9532,75.5246,74.8502,75.5246,1083803.0
2021-04-27 09:30:00,80.28,81.56,80.01,80.92,469040.0,75.2061,76.4052,74.9532,75.8057,469040.0
2021-04-27 10:00:00,80.89,81.37,80.54,80.7,260108.0,75.7776,76.2272,75.4497,75.5996,260108.0
2021-04-27 10:30:00,80.7,81.06,80.52,80.89,132972.0,75.5996,75.9368,75.431,75.7776,132972.0
2021-04-27 11:00:00,80.87,81.48,80.58,81.32,196558.0,75.7588,76.3303,75.4872,76.1804,196558.0
2021-04-27 11:30:00,81.3,81.43,81.25,81.37,200142.0,76.1617,76.2835,76.1148,76.2272,200142.0
2021-04-27 12:00:00,81.35,81.44,80.86,81.12,151739.0,76.2085,76.2928,75.7495,75.993,151739.0
2021-04-27 12:30:00,81.12,81.13,80.42,80.6,198115.0,75.993,76.0024,75.3373,75.5059,198115.0
2021-04-27 13:00:00,80.58,80.68,80.26,80.48,122367.0,75.4872,75.5809,75.1874,75.3935,122367.0
2021-04-27 13:30:00,80.49,80.66,80.25,80.66,204650.0,75.4029,75.5621,75.178,75.5621,204650.0
2021-04-27 14:00:00,80.64,80.65,80.27,80.44,138826.0,75.5434,75.5528,75.1968,75.356,138826.0
2021-04-27 14:30:00,80.44,80.81,80.41,80.68,120070.0,75.356,75.7026,75.3279,75.5809,120070.0
2021-04-27 15:00:00,80.67,80.86,80.53,80.79,165400.0,75.5715,75.7495,75.4403,75.6839,165400.0
2021-04-27 15:30:00,80.78,80.95,80.6,80.66,488019.0,75.6745,75.8338,75.5059,75.5621,488019.0
2021-04-28 09:30:00,80.19,81.35,80.11,80.74,262277.0,75.1218,76.2085,75.0469,75.6371,262277.0
2021-04-28 10:00:00,80.73,81.45,80.06,81.43,172844.0,75.6277,76.3022,75.0,76.2835,172844.0
2021-04-28 10:30:00,81.42,81.93,81.19,81.77,219852.0,76.2741,76.7519,76.0586,76.602,219852.0
2021-04-28 11:00:00,81.77,81.87,81.35,81.46,120042.0,76.602,76.6956,76.2085,76.3116,120042.0
2021-04-28 11:30:00,81.47,81.79,81.35,81.58,108140.0,76.3209,76.6207,76.2085,76.424,108140.0
2021-04-28 12:00:00,81.59,81.87,81.54,81.72,89349.0,76.4333,76.6956,76.3865,76.5551,89349.0
2021-04-28 12:30:00,81.71,81.79,81.61,81.72,66263.0,76.5458,76.6207,76.4521,76.5551,66263.0
2021-04-28 13:00:00,81.71,81.98,81.57,81.95,118931.0,76.5458,76.7987,76.4146,76.7706,118931.0
2021-04-28 13:30:00,81.94,82.25,81.77,82.07,266966.0,76.7612,77.0516,76.602,76.883,266966.0
2021-04-28 14:00:00,82.05,82.14,81.82,81.89,135688.0,76.8643,76.9486,76.6488,76.7144,135688.0
2021-04-28 14:30:00,81.89,82.17,81.82,81.87,163231.0,76.7144,76.9767,76.6488,76.6956,163231.0
2021-04-28 15:00:00,81.86,82.07,81.47,81.67,235978.0,76.6863,76.883,76.3209,76.5083,235978.0
2021-04-28 15:30:00,81.67,81.97,81.48,81.61,368234.0,76.5083,76.7893,76.3303,76.4521,368234.0
2021-04-29 09:30:00,82.4,83.11,81.77,82.79,337945.0,77.1921,77.8573,76.602,77.5575,337945.0
2021-04-29 10:00:00,82.79,82.85,81.26,81.26,287613.0,77.5575,77.6137,76.1242,76.1242,287613.0
2021-04-29 10:30:00,81.26,81.37,80.82,81.26,254259.0,76.1242,76.2272,75.712,76.1242,254259.0
2021-04-29 11:00:00,81.24,81.67,81.2,81.53,118407.0,76.1055,76.5083,76.068,76.3771,118407.0
2021-04-29 11:30:00,81.54,81.68,81.3,81.38,105975.0,76.3865,76.5177,76.1617,76.2366,105975.0
2021-04-29 12:00:00,81.39,81.48,80.97,81.2,114710.0,76.246,76.3303,75.8525,76.068,114710.0
2021-04-29 12:30:00,81.16,81.51,81.02,81.36,92833.0,76.0305,76.3584,75.8994,76.2179,92833.0
2021-04-29 13:00:00,81.32,81.61,81.2,81.58,86496.0,76.1804,76.4521,76.068,76.424,86496.0
2021-04-29 13:30:00,81.58,81.94,81.37,81.89,124021.0,76.424,76.7612,76.2272,76.7144,124021.0
2021-04-29 14:00:00,81.89,82.14,81.78,82.13,186464.0,76.7144,76.9486,76.6113,76.9392,186464.0
2021-04-29 14:30:00,82.14,82.37,82.12,82.31,141210.0,76.9486,77.164,76.9298,77.1078,141210.0
2021-04-29 15:00:00,82.32,82.5,82.09,82.14,166126.0,77.1172,77.2858,76.9017,76.9486,166126.0
2021-04-29 15:30:00,82.12,82.56,82.11,82.43,431681.0,76.9298,77.342,76.9205,77.2203,431681.0
2021-04-30 09:30:00,81.36,83.33,81.27,83.24,339602.0,76.2179,78.0634,76.1336,77.9791,339602.0
2021-04-30 10:00:00,83.22,83.59,82.78,83.03,218201.0,77.9603,78.3069,77.5481,77.7823,218201.0
2021-04-30 10:30:00,82.98,83.14,82.26,82.38,185662.0,77.7355,77.8854,77.061,77.1734,185662.0
2021-04-30 11:00:00,82.25,82.53,82.02,82.44,157588.0,77.0516,77.3139,76.8362,77.2296,157588.0
2021-04-30 11:30:00,82.44,82.44,81.98,82.08,164356.0,77.2296,77.2296,76.7987,76.8924,164356.0
2021-04-30 12:00:00,82.1,82.28,81.95,82.19,144918.0,76.9111,77.0797,76.7706,76.9954,144918.0
2021-04-30 12:30:00,82.21,82.45,82.17,82.32,98358.0,77.0142,77.239,76.9767,77.1172,98358.0
2021-04-30 13:00:00,82.34,82.6,82.31,82.43,139647.0,77.1359,77.3795,77.1078,77.2203,139647.0
2021-04-30 13:30:00,82.42,82.64,82.24,82.34,115782.0,77.2109,77.417,77.0423,77.1359,115782.0
2021-04-30 14:00:00,82.34,82.43,82.18,82.3,137198.0,77.1359,77.2203,76.9861,77.0985,137198.0
2021-04-30 14:30:00,82.29,82.47,81.91,81.96,144639.0,77.0891,77.2577,76.7331,76.78,144639.0
2021-04-30 15:00:00,81.97,82.57,81.95,82.5,230599.0,76.7893,77.3514,76.7706,77.2858,230599.0
2021-04-30 15:30:00,82.51,82.74,82.25,82.25,1100900.0,77.2952,77.5107,77.0516,77.0516,1100900.0
2021-05-03 09:30:00,83.13,84.75,82.87,84.72,357989.0,77.876,79.3936,77.6324,79.3655,357989.0
2021-05-03 10:00:00,84.67,84.68,83.07,83.17,206052.0,79.3187,79.328,77.8198,77.9135,206052.0
2021-05-03 10:30:00,83.17,83.75,83.12,83.69,149287.0,77.9135,78.4568,77.8666,78.4006,149287.0
2021-05-03 11:00:00,83.68,84.49,83.54,84.12,172016.0,78.3913,79.1501,78.2601,78.8034,172016.0
2021-05-03 11:30:00,84.11,84.74,84.09,84.47,273202.0,78.7941,79.3843,78.7753,79.1313,273202.0
2021-05-03 12:00:00,84.48,85.06,84.37,85.04,247115.0,79.1407,79.684,79.0376,79.6653,247115.0
2021-05-03 12:30:00,85.04,85.34,84.81,85.17,159196.0,79.6653,79.9463,79.4498,79.7871,159196.0
2021-05-03 13:00:00,85.16,85.37,85.03,85.28,116471.0,79.7777,79.9744,79.6559,79.8901,116471.0
2021-05-03 13:30:00,85.29,85.74,85.2,85.72,202736.0,79.8995,80.3211,79.8152,80.3023,202736.0
2021-05-03 14:00:00,85.72,86.39,85.67,86.27,459886.0,80.3023,80.93,80.2555,80.8176,459886.0
2021-05-03 14:30:00,86.27,86.82,86.24,86.48,210857.0,80.8176,81.3328,80.7895,81.0143,210857.0
2021-05-03 15:00:00,86.5,86.55,86.03,86.15,241993.0,81.033,81.0799,80.5927,80.7051,241993.0
2021-05-03 15:30:00,86.16,86.19,85.59,85.71,578020.0,80.7145,80.7426,80.1805,80.293,578020.0
2021-05-04 09:30:00,85.52,86.98,85.42,86.11,408796.0,80.115,81.4827,80.0213,80.6677,408796.0
2021-05-04 10:00:00,86.11,87.33,85.9,87.25,288991.0,80.6677,81.8106,80.4709,81.7356,288991.0
2021-05-04 10:30:00,87.23,87.9,87.2,87.23,271507.0,81.7169,82.3445,81.6888,81.7169,271507.0
2021-05-04 11:00:00,87.2,87.8,86.96,87.78,200659.0,81.6888,82.2509,81.4639,82.2321,200659.0
2021-05-04 11:30:00,87.79,88.74,87.77,88.29,404245.0,82.2415,83.1314,82.2228,82.7099,404245.0
2021-05-04 12:00:00,88.26,89.49,88.26,89.37,407095.0,82.6818,83.834,82.6818,83.7216,407095.0
2021-05-04 12:30:00,89.39,89.48,88.75,89.19,227717.0,83.7404,83.8247,83.1408,83.553,227717.0
2021-05-04 13:00:00,89.19,89.71,88.97,89.59,178810.0,83.553,84.0401,83.3469,83.9277,178810.0
2021-05-04 13:30:00,89.61,89.84,89.29,89.64,311650.0,83.9465,84.1619,83.6467,83.9746,311650.0
2021-05-04 14:00:00,89.63,89.83,89.36,89.66,319026.0,83.9652,84.1526,83.7123,83.9933,319026.0
2021-05-04 14:30:00,89.66,89.83,89.43,89.46,177140.0,83.9933,84.1526,83.7778,83.8059,177140.0
2021-05-04 15:00:00,89.46,89.65,89.27,89.54,238243.0,83.8059,83.9839,83.628,83.8809,238243.0
2021-05-04 15:30:00,89.53,89.75,89.39,89.7,497391.0,83.8715,84.0776,83.7404,84.0308,497391.0
2021-05-05 09:30:00,90.0,90.85,88.9,90.45,670541.0,84.3118,85.1081,83.2813,84.7334,670541.0
2021-05-05 10:00:00,90.46,90.5,89.65,90.23,261745.0,84.7427,84.7802,83.9839,84.5273,261745.0
2021-05-05 10:30:00,90.27,91.4,90.11,91.25,314753.0,84.5647,85.6233,84.4149,85.4828,314753.0
2021-05-05 11:00:00,91.21,92.01,91.14,91.96,291534.0,85.4453,86.1948,85.3798,86.1479,291534.0
2021-05-05 11:30:00,92.2,92.49,91.96,92.36,166276.0,86.3728,86.6444,86.1479,86.5227,166276.0
2021-05-05 12:00:00,92.39,92.52,92.08,92.49,177611.0,86.5508,86.6725,86.2604,86.6444,177611.0
2021-05-05 12:30:00,92.46,92.63,91.75,91.98,145007.0,86.6163,86.7756,85.9512,86.1667,145007.0
2021-05-05 13:00:00,92.0,92.38,91.92,92.2,128301.0,86.1854,86.5414,86.1105,86.3728,128301.0
2021-05-05 13:30:00,92.22,92.41,91.78,92.4,150201.0,86.3915,86.5695,85.9793,86.5601,150201.0
2021-05-05 14:00:00,92.4,92.92,92.35,92.85,284297.0,86.5601,87.0473,86.5133,86.9817,284297.0
2021-05-05 14:30:00,92.84,92.88,92.0,92.46,292875.0,86.9723,87.0098,86.1854,86.6163,292875.0
2021-05-05 15:00:00,92.46,92.46,92.04,92.41,210483.0,86.6163,86.6163,86.2229,86.5695,210483.0
2021-05-05 15:30:00,92.4,92.92,92.14,92.83,707480.0,86.5601,87.0473,86.3166,86.963,707480.0
2021-05-06 09:30:00,93.49,95.4,93.0,93.41,617375.0,87.5812,89.3705,87.1222,87.5063,617375.0
2021-05-06 10:00:00,93.46,93.47,92.38,92.49,339751.0,87.5531,87.5625,86.5414,86.6444,339751.0
2021-05-06 10:30:00,92.47,93.83,92.41,93.7,214312.0,86.6257,87.8998,86.5695,87.778,214312.0
2021-05-06 11:00:00,93.7,94.57,93.25,94.53,219194.0,87.778,88.593,87.3564,88.5555,219194.0
2021-05-06 11:30:00,94.54,94.82,94.18,94.37,157343.0,88.5649,88.8272,88.2276,88.4056,157343.0
2021-05-06 12:00:00,94.35,94.87,94.21,94.82,114000.0,88.3869,88.874,88.2557,88.8272,114000.0
2021-05-06 12:30:00,94.81,94.82,94.28,94.53,116913.0,88.8178,88.8272,88.3213,88.5555,116913.0
2021-05-06 13:00:00,94.54,95.1,94.46,95.0,151199.0,88.5649,89.0895,88.4899,88.9958,151199.0
2021-05-06 13:30:00,94.99,95.26,94.86,95.15,155928.0,88.9864,89.2394,88.8647,89.1363,155928.0
2021-05-06 14:00:00,95.12,95.16,94.62,94.97,198803.0,89.1082,89.1457,88.6398,88.9677,198803.0
2021-05-06 14:30:00,94.97,95.48,94.86,95.35,167429.0,88.9677,89.4455,88.8647,89.3237,167429.0
2021-05-06 15:00:00,95.34,95.6,95.22,95.4,279579.0,89.3143,89.5579,89.2019,89.3705,279579.0
2021-05-06 15:30:00,95.4,95.74,95.21,95.69,565781.0,89.3705,89.689,89.1925,89.6422,565781.0
2021-05-07 09:30:00,95.39,96.29,94.34,96.18,435344.0,89.3612,90.2043,88.3775,90.1012,435344.0
2021-05-07 10:00:00,96.21,96.66,95.96,96.15,190329.0,90.1293,90.5509,89.8951,90.0731,190329.0
2021-05-07 10:30:00,96.17,97.04,96.15,97.03,171930.0,90.0919,90.9069,90.0731,90.8975,171930.0
2021-05-07 11:00:00,97.02,97.22,96.66,97.04,200724.0,90.8881,91.0755,90.5509,90.9069,200724.0
2021-05-07 11:30:00,97.03,97.6,96.84,97.5,150810.0,90.8975,91.4315,90.7195,91.3378,150810.0
2021-05-07 12:00:00,97.48,98.37,97.44,98.33,183467.0,91.3191,92.1528,91.2816,92.1153,183467.0
2021-05-07 12:30:00,98.32,98.6,98.18,98.46,199669.0,92.106,92.3683,91.9748,92.2371,199669.0
2021-05-07 13:00:00,98.46,99.25,98.46,99.06,216568.0,92.2371,92.9772,92.2371,92.7992,216568.0
2021-05-07 13:30:00,99.06,99.24,98.58,99.19,255440.0,92.7992,92.9678,92.3495,92.921,255440.0
2021-05-07 14:00:00,99.21,99.32,98.7,99.05,240247.0,92.9397,93.0428,92.462,92.7898,240247.0
2021-05-07 14:30:00,99.06,99.11,98.5,98.63,124098.0,92.7992,92.846,92.2746,92.3964,124098.0
2021-05-07 15:00:00,98.6,98.79,98.32,98.69,164071.0,92.3683,92.5463,92.106,92.4526,164071.0
2021-05-07 15:30:00,98.72,98.87,98.49,98.74,377357.0,92.4807,92.6212,92.2652,92.4994,377357.0
2021-05-10 09:30:00,100.4,102.28,99.5,102.26,797714.0,94.0545,95.8157,93.2114,95.797,797714.0
2021-05-10 10:00:00,102.27,103.4,101.92,102.77,603013.0,95.8063,96.8649,95.4784,96.2747,603013.0
2021-05-10 10:30:00,102.84,103.09,102.01,103.02,367803.0,96.3403,96.5745,95.5628,96.5089,367803.0
2021-05-10 11:00:00,103.0,103.98,102.87,103.69,394863.0,96.4902,97.4082,96.3684,97.1366,394863.0
2021-05-10 11:30:00,103.73,103.75,102.77,102.89,232620.0,97.174,97.1928,96.2747,96.3871,232620.0
2021-05-10 12:00:00,102.88,103.37,102.36,103.24,215036.0,96.3778,96.8368,95.8906,96.715,215036.0
2021-05-10 12:30:00,103.19,103.66,102.96,103.31,283846.0,96.6682,97.1085,96.4527,96.7806,283846.0
2021-05-10 13:00:00,103.32,103.65,102.9,102.94,167297.0,96.79,97.0991,96.3965,96.434,167297.0
2021-05-10 13:30:00,102.92,103.13,102.54,102.85,140050.0,96.4152,96.612,96.0593,96.3497,140050.0
2021-05-10 14:00:00,102.83,103.76,102.81,103.15,159414.0,96.3309,97.2022,96.3122,96.6307,159414.0
2021-05-10 14:30:00,103.12,103.19,102.28,102.54,222408.0,96.6026,96.6682,95.8157,96.0593,222408.0
2021-05-10 15:00:00,102.5,102.75,101.92,102.34,236222.0,96.0218,96.256,95.4784,95.8719,236222.0
2021-05-10 15:30:00,102.33,102.47,101.1,101.33,563489.0,95.8625,95.9937,94.7103,94.9257,563489.0
2021-05-11 09:30:00,99.6,103.56,99.01,103.45,881690.0,93.3051,97.0148,92.7524,96.9117,881690.0
2021-05-11 10:00:00,103.45,103.72,100.75,101.04,471054.0,96.9117,97.1647,94.3824,94.6541,471054.0
2021-05-11 10:30:00,101.03,101.22,99.87,101.11,393763.0,94.6447,94.8227,93.558,94.7196,393763.0
2021-05-11 11:00:00,101.09,101.26,99.51,99.98,314422.0,94.7009,94.8602,93.2208,93.6611,314422.0
2021-05-11 11:30:00,100.0,100.81,99.63,100.61,187716.0,93.6798,94.4386,93.3332,94.2512,187716.0
2021-05-11 12:00:00,100.56,100.73,100.09,100.39,186385.0,94.2044,94.3637,93.7641,94.0451,186385.0
2021-05-11 12:30:00,100.4,100.89,100.26,100.41,125981.0,94.0545,94.5135,93.9234,94.0639,125981.0
2021-05-11 13:00:00,100.42,101.44,100.31,101.43,132039.0,94.0732,95.0288,93.9702,95.0194,132039.0
2021-05-11 13:30:00,101.45,101.71,101.21,101.52,169349.0,95.0382,95.2817,94.8133,95.1037,169349.0
2021-05-11 14:00:00,101.55,101.7,100.59,100.81,246447.0,95.1318,95.2724,94.2325,94.4386,246447.0
2021-05-11 14:30:00,100.79,101.11,100.21,101.07,152458.0,94.4199,94.7196,93.8765,94.6822,152458.0
2021-05-11 15:00:00,101.04,101.9,101.02,101.78,182474.0,94.6541,95.4597,94.6353,95.3473,182474.0
2021-05-11 15:30:00,101.78,102.02,101.48,101.98,372378.0,95.3473,95.5721,95.0663,95.5347,372378.0
2021-05-12 09:30:00,102.14,102.38,99.38,99.77,386191.0,95.6845,95.9094,93.099,93.4643,386191.0
2021-05-12 10:00:00,99.69,100.52,99.38,99.73,211531.0,93.3894,94.1669,93.099,93.4269,211531.0
2021-05-12 10:30:00,99.69,99.95,99.05,99.32,171273.0,93.3894,93.633,92.7898,93.0428,171273.0
2021-05-12 11:00:00,99.32,99.83,98.52,98.55,245327.0,93.0428,93.5205,92.2933,92.3214,245327.0
2021-05-12 11:30:00,98.57,98.62,97.19,97.4,342302.0,92.3402,92.387,91.0474,91.2441,342302.0
2021-05-12 12:00:00,97.33,97.53,96.78,97.31,236045.0,91.1785,91.3659,90.6633,91.1598,236045.0
2021-05-12 12:30:00,97.25,97.76,97.18,97.58,126272.0,91.1036,91.5814,91.038,91.4127,126272.0
2021-05-12 13:00:00,97.59,98.03,97.47,97.71,87669.0,91.4221,91.8343,91.3097,91.5345,87669.0
2021-05-12 13:30:00,97.72,97.82,96.92,97.02,126894.0,91.5439,91.6376,90.7945,90.8881,126894.0
2021-05-12 14:00:00,96.98,97.08,96.13,96.18,232427.0,90.8507,90.9443,90.0544,90.1012,232427.0
2021-05-12 14:30:00,96.16,96.35,95.75,95.78,237019.0,90.0825,90.2605,89.6984,89.7265,237019.0
2021-05-12 15:00:00,95.76,95.95,94.86,95.12,372633.0,89.7078,89.8858,88.8647,89.1082,372633.0
2021-05-12 15:30:00,95.13,96.15,95.07,95.99,579667.0,89.1176,90.0731,89.0614,89.9232,579667.0
2021-05-13 09:30:00,96.99,100.46,96.24,100.31,644482.0,90.86,94.1107,90.1574,93.9702,644482.0
2021-05-13 10:00:00,100.31,100.7,99.69,100.51,335768.0,93.9702,94.3356,93.3894,94.1576,335768.0
2021-05-13 10:30:00,100.5,101.18,99.61,99.8,359238.0,94.1482,94.7852,93.3144,93.4924,359238.0
2021-05-13 11:00:00,99.78,99.87,98.74,98.79,299615.0,93.4737,93.558,92.4994,92.5463,299615.0
2021-05-13 11:30:00,98.76,99.5,98.58,98.73,219345.0,92.5182,93.2114,92.3495,92.4901,219345.0
2021-05-13 12:00:00,98.75,99.91,98.51,99.85,157362.0,92.5088,93.5955,92.284,93.5393,157362.0
2021-05-13 12:30:00,99.85,100.57,99.82,100.29,157816.0,93.5393,94.2138,93.5112,93.9515,157816.0
2021-05-13 13:00:00,100.25,100.65,99.96,100.23,112438.0,93.914,94.2887,93.6423,93.8953,112438.0
2021-05-13 13:30:00,100.22,100.31,99.33,99.78,158976.0,93.8859,93.9702,93.0521,93.4737,158976.0
2021-05-13 14:00:00,99.79,100.63,99.79,100.58,235121.0,93.4831,94.27,93.4831,94.2231,235121.0
2021-05-13 14:30:00,100.52,100.65,99.98,100.05,134633.0,94.1669,94.2887,93.6611,93.7266,134633.0
2021-05-13 15:00:00,100.03,100.81,100.03,100.68,149425.0,93.7079,94.4386,93.7079,94.3168,149425.0
2021-05-13 15:30:00,100.68,101.14,100.6,100.8,473388.0,94.3168,94.7477,94.2419,94.4292,473388.0
2021-05-14 09:30:00,100.5,101.66,99.38,101.52,477322.0,94.1482,95.2349,93.099,95.1037,477322.0
2021-05-14 10:00:00,101.45,101.83,99.96,100.07,331918.0,95.0382,95.3941,93.6423,93.7454,331918.0
2021-05-14 10:30:00,100.06,100.54,99.63,100.16,225288.0,93.736,94.1857,93.3332,93.8297,225288.0
2021-05-14 11:00:00,100.16,100.76,99.86,100.66,153243.0,93.8297,94.3918,93.5486,94.2981,153243.0
2021-05-14 11:30:00,100.67,101.25,100.62,101.21,118893.0,94.3074,94.8508,94.2606,94.8133,118893.0
2021-05-14 12:00:00,101.25,101.75,101.25,101.72,206856.0,94.8508,95.3192,94.8508,95.2911,206856.0
2021-05-14 12:30:00,101.72,101.92,101.61,101.68,119348.0,95.2911,95.4784,95.188,95.2536,119348.0
2021-05-14 13:00:00,101.68,102.03,101.58,101.97,142791.0,95.2536,95.5815,95.1599,95.5253,142791.0
2021-05-14 13:30:00,101.97,102.23,101.76,101.77,111944.0,95.5253,95.7689,95.3286,95.3379,111944.0
2021-05-14 14:00:00,101.8,102.55,101.63,102.52,143268.0,95.366,96.0686,95.2068,96.0405,143268.0
2021-05-14 14:30:00,102.55,102.85,102.45,102.84,120480.0,96.0686,96.3497,95.9749,96.3403,120480.0
2021-05-14 15:00:00,102.83,102.94,102.5,102.72,211853.0,96.3309,96.434,96.0218,96.2279,211853.0
2021-05-14 15:30:00,102.72,102.8,102.36,102.52,427563.0,96.2279,96.3028,95.8906,96.0405,427563.0
2021-05-17 09:30:00,102.0,104.28,101.75,103.76,626148.0,95.5534,97.6893,95.3192,97.2022,626148.0
2021-05-17 10:00:00,103.76,105.05,103.52,104.24,445857.0,97.2022,98.4106,96.9773,97.6518,445857.0
2021-05-17 10:30:00,104.24,105.71,104.14,105.33,340296.0,97.6518,99.0289,97.5581,98.6729,340296.0
2021-05-17 11:00:00,105.32,105.43,104.69,105.19,203309.0,98.6636,98.7666,98.0734,98.5418,203309.0
2021-05-17 11:30:00,105.17,105.3,104.49,104.9,232698.0,98.523,98.6448,97.886,98.2701,232698.0
2021-05-17 12:00:00,104.87,104.92,104.06,104.63,245201.0,98.242,98.2888,97.4832,98.0172,245201.0
2021-05-17 12:30:00,104.6,104.6,104.31,104.47,147087.0,97.9891,97.9891,97.7174,97.8673,147087.0
2021-05-17 13:00:00,104.47,104.7,104.32,104.53,154027.0,97.8673,98.0827,97.7268,97.9235,154027.0
2021-05-17 13:30:00,104.53,105.32,104.38,105.3,212930.0,97.9235,98.6636,97.783,98.6448,212930.0
2021-05-17 14:00:00,105.31,106.06,105.28,105.9,240020.0,98.6542,99.3568,98.6261,99.2069,240020.0
2021-05-17 14:30:00,105.91,106.3,105.5,106.07,200888.0,99.2163,99.5816,98.8322,99.3662,200888.0
2021-05-17 15:00:00,106.06,106.27,105.82,105.88,177796.0,99.3568,99.5535,99.132,99.1882,177796.0
2021-05-17 15:30:00,105.89,106.44,105.82,106.32,500051.0,99.1975,99.7128,99.132,99.6004,500051.0
2021-05-18 09:30:00,106.87,107.9,106.32,107.33,615967.0,100.1156,101.0805,99.6004,100.5465,615967.0
2021-05-18 10:00:00,107.33,107.45,105.04,105.36,475033.0,100.5465,100.6589,98.4013,98.701,475033.0
2021-05-18 10:30:00,105.32,105.64,104.15,104.56,504924.0,98.6636,98.9633,97.5675,97.9516,504924.0
2021-05-18 11:00:00,104.51,104.67,103.78,104.34,1019593.0,97.9048,98.0546,97.2209,97.7455,1019593.0
2021-05-18 11:30:00,104.35,105.07,104.29,104.94,624479.0,97.7549,98.4294,97.6987,98.3076,624479.0
2021-05-18 12:00:00,104.93,104.93,104.17,104.37,323272.0,98.2982,98.2982,97.5862,97.7736,323272.0
2021-05-18 12:30:00,104.36,104.43,103.82,104.04,334362.0,97.7642,97.8298,97.2584,97.4645,334362.0
2021-05-18 13:00:00,104.06,104.25,103.62,103.73,407217.0,97.4832,97.6612,97.071,97.174,407217.0
2021-05-18 13:30:00,103.73,104.24,103.63,103.75,392624.0,97.174,97.6518,97.0804,97.1928,392624.0
2021-05-18 14:00:00,103.68,103.72,103.13,103.25,484211.0,97.1272,97.1647,96.612,96.7244,484211.0
2021-05-18 14:30:00,103.37,103.68,103.03,103.58,251511.0,96.8368,97.1272,96.5183,97.0335,251511.0
2021-05-18 15:00:00,103.56,104.45,103.54,104.41,570238.0,97.0148,97.8485,96.9961,97.8111,570238.0
2021-05-18 15:30:00,104.42,104.58,103.48,103.49,377888.0,97.8204,97.9703,96.9399,96.9492,377888.0
2021-05-19 09:30:00,100.12,101.96,98.81,99.37,962288.0,93.7922,95.5159,92.565,93.0896,962288.0
2021-05-19 10:00:00,99.36,99.48,97.64,98.34,567345.0,93.0802,93.1927,91.469,92.1247,567345.0
2021-05-19 10:30:00,98.32,99.53,97.35,99.46,463621.0,92.106,93.2395,91.1973,93.1739,463621.0
2021-05-19 11:00:00,99.46,100.32,99.02,100.28,191873.0,93.1739,93.9796,92.7617,93.9421,191873.0
2021-05-19 11:30:00,100.34,100.6,99.67,100.43,237967.0,93.9983,94.2419,93.3707,94.0826,237967.0
2021-05-19 12:00:00,100.43,101.3,100.28,101.03,323594.0,94.0826,94.8976,93.9421,94.6447,323594.0
2021-05-19 12:30:00,101.05,101.45,100.85,101.4,132012.0,94.6634,95.0382,94.4761,94.9913,132012.0
2021-05-19 13:00:00,101.4,102.18,101.21,101.68,212641.0,94.9913,95.722,94.8133,95.2536,212641.0
2021-05-19 13:30:00,101.7,101.97,101.44,101.84,97361.0,95.2724,95.5253,95.0288,95.4035,97361.0
2021-05-19 14:00:00,101.85,102.08,100.54,101.28,167241.0,95.4129,95.6283,94.1857,94.8789,167241.0
2021-05-19 14:30:00,101.3,101.53,100.42,100.6,222122.0,94.8976,95.1131,94.0732,94.2419,222122.0
2021-05-19 15:00:00,100.6,101.65,100.21,101.56,196156.0,94.2419,95.2255,93.8765,95.1412,196156.0
2021-05-19 15:30:00,101.58,101.74,101.16,101.53,333408.0,95.1599,95.3098,94.7665,95.1131,333408.0
2021-05-20 09:30:00,101.62,101.87,100.25,100.31,257565.0,95.1974,95.4316,93.914,93.9702,257565.0
2021-05-20 10:00:00,100.28,100.47,99.55,100.08,236981.0,93.9421,94.1201,93.2582,93.7547,236981.0
2021-05-20 10:30:00,100.09,100.74,99.35,100.36,193389.0,93.7641,94.373,93.0709,94.017,193389.0
2021-05-20 11:00:00,100.36,100.78,100.31,100.33,112870.0,94.017,94.4105,93.9702,93.9889,112870.0
2021-05-20 11:30:00,100.28,101.25,100.26,101.02,105598.0,93.9421,94.8508,93.9234,94.6353,105598.0
2021-05-20 12:00:00,100.96,101.03,100.63,100.67,78597.0,94.5791,94.6447,94.27,94.3074,78597.0
2021-05-20 12:30:00,100.61,100.61,100.14,100.52,105818.0,94.2512,94.2512,93.8109,94.1669,105818.0
2021-05-20 13:00:00,100.52,101.03,100.41,100.92,107969.0,94.1669,94.6447,94.0639,94.5416,107969.0
2021-05-20 13:30:00,100.89,101.2,100.73,100.89,129723.0,94.5135,94.804,94.3637,94.5135,129723.0
2021-05-20 14:00:00,100.89,101.05,100.78,100.97,127255.0,94.5135,94.6634,94.4105,94.5885,127255.0
2021-05-20 14:30:00,101.0,101.19,100.8,101.13,115965.0,94.6166,94.7946,94.4292,94.7384,115965.0
2021-05-20 15:00:00,101.12,101.57,101.05,101.5,138381.0,94.729,95.1506,94.6634,95.085,138381.0
2021-05-20 15:30:00,101.51,101.53,100.97,101.16,389207.0,95.0944,95.1131,94.5885,94.7665,389207.0
2021-05-21 09:30:00,102.06,103.45,101.55,102.53,300960.0,95.6096,96.9117,95.1318,96.0499,300960.0
2021-05-21 10:00:00,102.54,102.88,102.06,102.32,113772.0,96.0593,96.3778,95.6096,95.8532,113772.0
2021-05-21 10:30:00,102.33,102.69,102.05,102.61,67234.0,95.8625,96.1998,95.6002,96.1248,67234.0
2021-05-21 11:00:00,102.64,102.95,102.2,102.37,118564.0,96.1529,96.4433,95.7407,95.9,118564.0
2021-05-21 11:30:00,102.35,102.47,102.08,102.17,56775.0,95.8813,95.9937,95.6283,95.7126,56775.0
2021-05-21 12:00:00,102.17,102.27,101.73,101.79,159079.0,95.7126,95.8063,95.3005,95.3567,159079.0
2021-05-21 12:30:00,101.77,101.9,101.37,101.47,103587.0,95.3379,95.4597,94.9632,95.0569,103587.0
2021-05-21 13:00:00,101.47,102.34,101.4,102.29,55128.0,95.0569,95.8719,94.9913,95.8251,55128.0
2021-05-21 13:30:00,102.27,102.63,102.16,102.29,139701.0,95.8063,96.1436,95.7033,95.8251,139701.0
2021-05-21 14:00:00,102.3,102.51,102.21,102.43,39063.0,95.8344,96.0312,95.7501,95.9562,39063.0
2021-05-21 14:30:00,102.46,102.71,102.31,102.66,78820.0,95.9843,96.2185,95.8438,96.1717,78820.0
2021-05-21 15:00:00,102.66,103.08,102.49,103.0,83626.0,96.1717,96.5651,96.0124,96.4902,83626.0
2021-05-21 15:30:00,103.0,103.0,102.06,102.13,275378.0,96.4902,96.4902,95.6096,95.6752,275378.0
2021-05-24 09:30:00,102.01,103.13,101.46,102.7,222352.0,95.5628,96.612,95.0475,96.2091,222352.0
2021-05-24 10:00:00,102.84,103.06,102.1,102.5,92058.0,96.3403,96.5464,95.6471,96.0218,92058.0
2021-05-24 10:30:00,102.48,102.85,102.32,102.47,72227.0,96.0031,96.3497,95.8532,95.9937,72227.0
2021-05-24 11:00:00,102.5,103.32,102.5,103.32,58744.0,96.0218,96.79,96.0218,96.79,58744.0
2021-05-24 11:30:00,103.31,103.5,103.04,103.23,160034.0,96.7806,96.9586,96.5277,96.7057,160034.0
2021-05-24 12:00:00,103.22,103.31,102.93,103.01,53438.0,96.6963,96.7806,96.4246,96.4996,53438.0
2021-05-24 12:30:00,103.08,103.8,103.04,103.37,164601.0,96.5651,97.2396,96.5277,96.8368,164601.0
2021-05-24 13:00:00,103.35,103.58,103.33,103.52,42851.0,96.8181,97.0335,96.7993,96.9773,42851.0
2021-05-24 13:30:00,103.53,103.85,103.5,103.85,74263.0,96.9867,97.2865,96.9586,97.2865,74263.0
2021-05-24 14:00:00,103.85,103.88,103.41,103.68,101283.0,97.2865,97.3146,96.8743,97.1272,101283.0
2021-05-24 14:30:00,103.7,103.76,103.56,103.74,38270.0,97.1459,97.2022,97.0148,97.1834,38270.0
2021-05-24 15:00:00,103.73,103.81,103.53,103.73,66503.0,97.174,97.249,96.9867,97.174,66503.0
2021-05-24 15:30:00,103.72,103.72,103.33,103.36,172896.0,97.1647,97.1647,96.7993,96.8274,172896.0
2021-05-25 09:30:00,103.91,104.13,102.08,102.2,332749.0,97.3427,97.5488,95.6283,95.7407,332749.0
2021-05-25 10:00:00,102.15,102.52,101.84,102.18,154057.0,95.6939,96.0405,95.4035,95.722,154057.0
2021-05-25 10:30:00,102.22,102.31,101.61,101.64,101024.0,95.7595,95.8438,95.188,95.2161,101024.0
2021-05-25 11:00:00,101.63,101.64,100.61,100.69,154399.0,95.2068,95.2161,94.2512,94.3262,154399.0
2021-05-25 11:30:00,100.72,101.2,100.6,100.99,132284.0,94.3543,94.804,94.2419,94.6072,132284.0
2021-05-25 12:00:00,100.99,101.2,100.75,100.95,103579.0,94.6072,94.804,94.3824,94.5698,103579.0
2021-05-25 12:30:00,100.94,101.42,100.83,101.29,96187.0,94.5604,95.01,94.4573,94.8883,96187.0
2021-05-25 13:00:00,101.29,101.29,101.0,101.1,76131.0,94.8883,94.8883,94.6166,94.7103,76131.0
2021-05-25 13:30:00,101.1,101.14,100.82,100.98,75994.0,94.7103,94.7477,94.448,94.5979,75994.0
2021-05-25 14:00:00,101.0,101.01,100.65,100.81,119648.0,94.6166,94.626,94.2887,94.4386,119648.0
2021-05-25 14:30:00,100.77,100.88,100.61,100.62,67182.0,94.4011,94.5042,94.2512,94.2606,67182.0
2021-05-25 15:00:00,100.6,100.71,100.33,100.33,130272.0,94.2419,94.3449,93.9889,93.9889,130272.0
2021-05-25 15:30:00,100.32,100.71,100.04,100.04,414158.0,93.9796,94.3449,93.7173,93.7173,414158.0
2021-05-26 09:30:00,100.46,101.49,99.66,99.86,231376.0,94.1107,95.0756,93.3613,93.5486,231376.0
2021-05-26 10:00:00,99.86,100.63,99.8,100.15,100906.0,93.5486,94.27,93.4924,93.8203,100906.0
2021-05-26 10:30:00,100.23,100.46,100.06,100.19,70917.0,93.8953,94.1107,93.736,93.8578,70917.0
2021-05-26 11:00:00,100.19,100.43,100.1,100.38,84901.0,93.8578,94.0826,93.7735,94.0358,84901.0
2021-05-26 11:30:00,100.31,101.03,100.22,101.02,155943.0,93.9702,94.6447,93.8859,94.6353,155943.0
2021-05-26 12:00:00,101.03,101.14,100.68,100.74,76826.0,94.6447,94.7477,94.3168,94.373,76826.0
2021-05-26 12:30:00,100.76,100.94,100.61,100.89,33841.0,94.3918,94.5604,94.2512,94.5135,33841.0
2021-05-26 13:00:00,100.91,101.06,100.77,101.01,42711.0,94.5323,94.6728,94.4011,94.626,42711.0
2021-05-26 13:30:00,101.0,101.06,100.54,100.73,58678.0,94.6166,94.6728,94.1857,94.3637,58678.0
2021-05-26 14:00:00,100.73,101.07,100.69,101.01,36983.0,94.3637,94.6822,94.3262,94.626,36983.0
2021-05-26 14:30:00,101.01,101.05,100.75,100.86,41249.0,94.626,94.6634,94.3824,94.4854,41249.0
2021-05-26 15:00:00,100.88,101.05,100.79,101.04,58524.0,94.5042,94.6634,94.4199,94.6541,58524.0
2021-05-26 15:30:00,101.04,101.24,100.84,100.85,262100.0,94.6541,94.8414,94.4667,94.4761,262100.0
2021-05-27 09:30:00,103.13,104.22,102.92,103.26,451522.0,96.612,97.6331,96.4152,96.7338,451522.0
2021-05-27 10:00:00,103.26,103.34,102.12,102.26,166787.0,96.7338,96.8087,95.6658,95.797,166787.0
2021-05-27 10:30:00,102.28,102.34,101.65,101.78,142817.0,95.8157,95.8719,95.2255,95.3473,142817.0
2021-05-27 11:00:00,101.76,101.99,101.16,101.17,111266.0,95.3286,95.544,94.7665,94.7758,111266.0
2021-05-27 11:30:00,101.18,101.7,101.08,101.51,82289.0,94.7852,95.2724,94.6915,95.0944,82289.0
2021-05-27 12:00:00,101.48,101.73,101.38,101.57,77181.0,95.0663,95.3005,94.9726,95.1506,77181.0
2021-05-27 12:30:00,101.58,101.73,101.49,101.63,105635.0,95.1599,95.3005,95.0756,95.2068,105635.0
2021-05-27 13:00:00,101.56,101.9,101.54,101.74,60161.0,95.1412,95.4597,95.1225,95.3098,60161.0
2021-05-27 13:30:00,101.72,101.9,101.65,101.75,72179.0,95.2911,95.4597,95.2255,95.3192,72179.0
2021-05-27 14:00:00,101.76,101.86,101.52,101.86,83630.0,95.3286,95.4222,95.1037,95.4222,83630.0
2021-05-27 14:30:00,101.86,101.96,101.72,101.92,99241.0,95.4222,95.5159,95.2911,95.4784,99241.0
2021-05-27 15:00:00,101.91,101.91,101.52,101.57,105202.0,95.4691,95.4691,95.1037,95.1506,105202.0
2021-05-27 15:30:00,101.58,101.63,100.9,101.02,574228.0,95.1599,95.2068,94.5229,94.6353,574228.0
2021-05-28 09:30:00,100.81,101.55,99.82,101.42,337423.0,94.4386,95.1318,93.5112,95.01,337423.0
2021-05-28 10:00:00,101.41,101.55,100.61,100.9,130668.0,95.0007,95.1318,94.2512,94.5229,130668.0
2021-05-28 10:30:00,100.92,101.4,100.9,101.31,85491.0,94.5416,94.9913,94.5229,94.907,85491.0
2021-05-28 11:00:00,101.3,101.81,101.14,101.77,126056.0,94.8976,95.3754,94.7477,95.3379,126056.0
2021-05-28 11:30:00,101.81,101.88,101.45,101.54,102604.0,95.3754,95.441,95.0382,95.1225,102604.0
2021-05-28 12:00:00,101.55,101.74,101.37,101.66,53104.0,95.1318,95.3098,94.9632,95.2349,53104.0
2021-05-28 12:30:00,101.67,102.23,101.41,102.09,526708.0,95.2442,95.7689,95.0007,95.6377,526708.0
2021-05-28 13:00:00,102.11,102.73,102.08,102.67,113363.0,95.6564,96.2373,95.6283,96.181,113363.0
2021-05-28 13:30:00,102.72,103.09,102.67,102.95,150110.0,96.2279,96.5745,96.181,96.4433,150110.0
2021-05-28 14:00:00,102.98,103.07,102.2,102.28,115028.0,96.4715,96.5558,95.7407,95.8157,115028.0
2021-05-28 14:30:00,102.29,102.78,102.17,102.55,76668.0,95.8251,96.2841,95.7126,96.0686,76668.0
2021-05-28 15:00:00,102.59,102.84,102.57,102.8,63613.0,96.1061,96.3403,96.0874,96.3028,63613.0
2021-05-28 15:30:00,102.8,102.82,102.47,102.56,297822.0,96.3028,96.3216,95.9937,96.078,297822.0
2021-06-01 09:30:00,105.0,106.62,104.65,105.97,938162.0,98.3638,99.8814,98.0359,99.2725,938162.0
2021-06-01 10:00:00,106.01,106.71,105.73,106.1,312034.0,99.3099,99.9657,99.0476,99.3943,312034.0
2021-06-01 10:30:00,106.11,106.67,105.68,106.0,307078.0,99.4036,99.9282,99.0008,99.3006,307078.0
2021-06-01 11:00:00,105.98,107.89,105.98,107.85,438888.0,99.2818,101.0711,99.2818,101.0337,438888.0
2021-06-01 11:30:00,107.88,108.27,107.49,108.15,291616.0,101.0618,101.4271,100.6964,101.3147,291616.0
2021-06-01 12:00:00,108.12,108.8,107.99,108.56,260370.0,101.2866,101.9236,101.1648,101.6988,260370.0
2021-06-01 12:30:00,108.55,109.6,108.38,109.6,541157.0,101.6894,102.6731,101.5302,102.6731,541157.0
2021-06-01 13:00:00,109.6,110.18,108.85,109.58,897601.0,102.6731,103.2164,101.9705,102.6543,897601.0
2021-06-01 13:30:00,109.55,110.31,109.48,109.97,406911.0,102.6262,103.3382,102.5606,103.0197,406911.0
2021-06-01 14:00:00,109.95,110.46,109.87,110.34,238358.0,103.0009,103.4787,102.926,103.3663,238358.0
2021-06-01 14:30:00,110.34,110.97,110.12,110.97,345898.0,103.3663,103.9565,103.1602,103.9565,345898.0
2021-06-01 15:00:00,110.95,110.96,110.43,110.54,316438.0,103.9377,103.9471,103.4506,103.5536,316438.0
2021-06-01 15:30:00,110.54,110.85,110.4,110.71,766465.0,103.5536,103.8441,103.4225,103.7129,766465.0
2021-06-02 09:30:00,110.36,110.7,106.88,107.04,915382.0,103.385,103.7035,100.125,100.2749,915382.0
2021-06-02 10:00:00,107.04,107.66,106.47,107.09,424600.0,100.2749,100.8557,99.7409,100.3217,424600.0
2021-06-02 10:30:00,107.11,107.78,107.04,107.47,282456.0,100.3404,100.9681,100.2749,100.6777,282456.0
2021-06-02 11:00:00,107.46,107.7,107.27,107.49,236958.0,100.6683,100.8931,100.4903,100.6964,236958.0
2021-06-02 11:30:00,107.5,107.64,105.82,105.95,370107.0,100.7058,100.8369,99.132,99.2537,370107.0
2021-06-02 12:00:00,105.95,106.33,105.61,105.69,226304.0,99.2537,99.6097,98.9352,99.0102,226304.0
2021-06-02 12:30:00,105.67,105.84,105.18,105.39,245309.0,98.9914,99.1507,98.5324,98.7291,245309.0
2021-06-02 13:00:00,105.4,105.45,104.54,104.59,205827.0,98.7385,98.7853,97.9329,97.9797,205827.0
2021-06-02 13:30:00,104.57,104.8,103.94,104.05,248931.0,97.961,98.1764,97.3708,97.4738,248931.0
2021-06-02 14:00:00,104.05,105.25,104.02,104.82,279875.0,97.4738,98.598,97.4457,98.1952,279875.0
2021-06-02 14:30:00,104.84,105.28,104.79,105.11,226808.0,98.2139,98.6261,98.1671,98.4668,226808.0
2021-06-02 15:00:00,105.1,105.41,105.07,105.22,220873.0,98.4575,98.7479,98.4294,98.5699,220873.0
2021-06-02 15:30:00,105.23,105.33,104.74,105.03,575075.0,98.5792,98.6729,98.1202,98.3919,575075.0
2021-06-03 09:30:00,104.05,104.13,102.74,103.72,274757.0,97.4738,97.5488,96.2466,97.1647,274757.0
2021-06-03 10:00:00,103.65,104.17,103.33,103.84,157247.0,97.0991,97.5862,96.7993,97.2771,157247.0
2021-06-03 10:30:00,103.83,105.48,103.83,105.46,175177.0,97.2677,98.8134,97.2677,98.7947,175177.0
2021-06-03 11:00:00,105.49,106.54,105.14,106.22,239556.0,98.8228,99.8065,98.4949,99.5067,239556.0
2021-06-03 11:30:00,106.22,107.23,106.01,106.9,202529.0,99.5067,100.4528,99.3099,100.1437,202529.0
2021-06-03 12:00:00,106.89,107.12,106.43,106.52,111615.0,100.1343,100.3498,99.7034,99.7877,111615.0
2021-06-03 12:30:00,106.55,106.67,106.0,106.19,82172.0,99.8158,99.9282,99.3006,99.4786,82172.0
2021-06-03 13:00:00,106.18,106.6,106.1,106.59,65486.0,99.4692,99.8627,99.3943,99.8533,65486.0
2021-06-03 13:30:00,106.54,106.56,106.28,106.43,69586.0,99.8065,99.8252,99.5629,99.7034,69586.0
2021-06-03 14:00:00,106.41,106.5,106.23,106.4,147120.0,99.6847,99.769,99.516,99.6753,147120.0
2021-06-03 14:30:00,106.41,106.64,106.37,106.51,61046.0,99.6847,99.9001,99.6472,99.7783,61046.0
2021-06-03 15:00:00,106.53,107.1,106.48,107.04,162514.0,99.7971,100.3311,99.7502,100.2749,162514.0
2021-06-03 15:30:00,107.02,107.25,106.82,107.07,360626.0,100.2561,100.4716,100.0688,100.303,360626.0
2021-06-04 09:30:00,108.0,108.93,107.73,107.94,260709.0,101.1742,102.0454,100.9212,101.118,260709.0
2021-06-04 10:00:00,107.93,108.12,107.26,108.1,142197.0,101.1086,101.2866,100.4809,101.2679,142197.0
2021-06-04 10:30:00,108.13,108.35,107.47,107.56,141299.0,101.296,101.5021,100.6777,100.762,141299.0
2021-06-04 11:00:00,107.6,108.18,107.6,107.78,82056.0,100.7995,101.3428,100.7995,100.9681,82056.0
2021-06-04 11:30:00,107.78,108.09,107.64,107.68,83582.0,100.9681,101.2585,100.8369,100.8744,83582.0
2021-06-04 12:00:00,107.65,108.26,107.64,108.26,93607.0,100.8463,101.4177,100.8369,101.4177,93607.0
2021-06-04 12:30:00,108.24,108.38,108.03,108.18,137063.0,101.399,101.5302,101.2023,101.3428,137063.0
2021-06-04 13:00:00,108.18,108.85,108.07,108.78,157110.0,101.3428,101.9705,101.2398,101.9049,157110.0
2021-06-04 13:30:00,108.79,109.03,108.68,108.83,89145.0,101.9142,102.1391,101.8112,101.9517,89145.0
2021-06-04 14:00:00,108.81,108.96,108.51,108.56,66672.0,101.933,102.0735,101.6519,101.6988,66672.0
2021-06-04 14:30:00,108.55,108.6,108.37,108.42,63883.0,101.6894,101.7363,101.5208,101.5676,63883.0
2021-06-04 15:00:00,108.42,108.74,108.38,108.64,111917.0,101.5676,101.8674,101.5302,101.7737,111917.0
2021-06-04 15:30:00,108.61,108.85,108.59,108.78,227349.0,101.7456,101.9705,101.7269,101.9049,227349.0
2021-06-07 09:30:00,108.37,109.53,108.0,108.08,216483.0,101.5208,102.6075,101.1742,101.2491,216483.0
2021-06-07 10:00:00,108.2,108.2,106.76,106.76,162417.0,101.3615,101.3615,100.0125,100.0125,162417.0
2021-06-07 10:30:00,106.77,107.03,106.06,106.07,120416.0,100.0219,100.2655,99.3568,99.3662,120416.0
2021-06-07 11:00:00,106.07,106.17,105.71,105.86,149298.0,99.3662,99.4598,99.0289,99.1694,149298.0
2021-06-07 11:30:00,105.89,106.11,105.51,105.76,121249.0,99.1975,99.4036,98.8416,99.0757,121249.0
2021-06-07 12:00:00,105.79,106.33,105.77,106.12,75516.0,99.1039,99.6097,99.0851,99.413,75516.0
2021-06-07 12:30:00,106.12,106.23,105.93,106.21,76529.0,99.413,99.516,99.235,99.4973,76529.0
2021-06-07 13:00:00,106.22,106.28,105.89,106.06,116973.0,99.5067,99.5629,99.1975,99.3568,116973.0
2021-06-07 13:30:00,106.07,106.28,105.98,106.14,42420.0,99.3662,99.5629,99.2818,99.4317,42420.0
2021-06-07 14:00:00,106.14,106.24,105.97,106.22,59351.0,99.4317,99.5254,99.2725,99.5067,59351.0
2021-06-07 14:30:00,106.23,106.37,106.03,106.2,86405.0,99.516,99.6472,99.3287,99.4879,86405.0
2021-06-07 15:00:00,106.2,107.43,106.17,107.3,449236.0,99.4879,100.6402,99.4598,100.5184,449236.0
2021-06-07 15:30:00,107.31,107.74,107.27,107.38,520353.0,100.5278,100.9306,100.4903,100.5934,520353.0
2021-06-08 09:30:00,108.9,109.0,106.5,107.17,329625.0,102.0173,102.111,99.769,100.3966,329625.0
2021-06-08 10:00:00,107.23,108.85,107.19,108.79,191333.0,100.4528,101.9705,100.4154,101.9142,191333.0
2021-06-08 10:30:00,108.81,109.56,108.65,109.54,150136.0,101.933,102.6356,101.7831,102.6168,150136.0
2021-06-08 11:00:00,109.53,109.69,108.45,108.78,99589.0,102.6075,102.7574,101.5957,101.9049,99589.0
2021-06-08 11:30:00,108.71,109.63,108.71,109.4,103897.0,101.8393,102.7012,101.8393,102.4857,103897.0
2021-06-08 12:00:00,109.4,110.25,109.36,110.16,138092.0,102.4857,103.282,102.4482,103.1977,138092.0
2021-06-08 12:30:00,110.23,110.23,109.19,109.41,175081.0,103.2632,103.2632,102.289,102.4951,175081.0
2021-06-08 13:00:00,109.37,109.8,109.11,109.19,92211.0,102.4576,102.8604,102.214,102.289,92211.0
2021-06-08 13:30:00,109.22,109.8,109.2,109.78,74702.0,102.3171,102.8604,102.2983,102.8417,74702.0
2021-06-08 14:00:00,109.76,109.93,109.71,109.9,58200.0,102.8229,102.9822,102.7761,102.9541,58200.0
2021-06-08 14:30:00,109.9,109.92,109.4,109.69,73706.0,102.9541,102.9728,102.4857,102.7574,73706.0
2021-06-08 15:00:00,109.7,110.1,109.67,109.98,97785.0,102.7667,103.1415,102.7386,103.029,97785.0
2021-06-08 15:30:00,109.96,110.26,109.88,109.99,220614.0,103.0103,103.2913,102.9354,103.0384,220614.0
2021-06-09 09:30:00,109.0,109.26,107.57,108.29,293139.0,102.111,102.3545,100.7714,101.4458,293139.0
2021-06-09 10:00:00,108.31,109.23,108.3,108.75,141305.0,101.4646,102.3264,101.4552,101.8768,141305.0
2021-06-09 10:30:00,108.82,109.4,108.39,108.7,128022.0,101.9424,102.4857,101.5395,101.8299,128022.0
2021-06-09 11:00:00,108.7,109.19,108.46,109.13,86439.0,101.8299,102.289,101.6051,102.2328,86439.0
2021-06-09 11:30:00,109.12,109.38,108.89,109.33,58504.0,102.2234,102.467,102.0079,102.4201,58504.0
2021-06-09 12:00:00,109.27,109.68,108.79,109.41,146289.0,102.3639,102.748,101.9142,102.4951,146289.0
2021-06-09 12:30:00,109.41,109.43,108.58,108.66,62452.0,102.4951,102.5138,101.7175,101.7925,62452.0
2021-06-09 13:00:00,108.65,109.0,108.52,108.81,61833.0,101.7831,102.111,101.6613,101.933,61833.0
2021-06-09 13:30:00,108.81,108.95,108.53,108.62,54509.0,101.933,102.0641,101.6707,101.755,54509.0
2021-06-09 14:00:00,108.63,108.75,108.33,108.67,56148.0,101.7644,101.8768,101.4833,101.8018,56148.0
2021-06-09 14:30:00,108.64,108.95,108.6,108.72,69250.0,101.7737,102.0641,101.7363,101.8487,69250.0
2021-06-09 15:00:00,108.69,108.81,107.95,108.04,105033.0,101.8206,101.933,101.1273,101.2116,105033.0
2021-06-09 15:30:00,108.01,108.15,107.56,107.59,325638.0,101.1835,101.3147,100.762,100.7901,325638.0
2021-06-10 09:30:00,108.67,109.51,106.8,106.88,220755.0,101.8018,102.5887,100.05,100.125,220755.0
2021-06-10 10:00:00,106.86,107.54,106.69,106.97,100024.0,100.1062,100.7433,99.947,100.2093,100024.0
2021-06-10 10:30:00,106.97,107.0,106.15,106.57,136874.0,100.2093,100.2374,99.4411,99.8346,136874.0
2021-06-10 11:00:00,106.51,107.03,106.2,106.91,184855.0,99.7783,100.2655,99.4879,100.1531,184855.0
2021-06-10 11:30:00,106.9,106.9,106.32,106.89,55741.0,100.1437,100.1437,99.6004,100.1343,55741.0
2021-06-10 12:00:00,106.93,107.44,106.9,107.43,71745.0,100.1718,100.6496,100.1437,100.6402,71745.0
2021-06-10 12:30:00,107.42,107.73,107.35,107.41,50709.0,100.6308,100.9212,100.5653,100.6215,50709.0
2021-06-10 13:00:00,107.38,107.65,107.26,107.47,50992.0,100.5934,100.8463,100.4809,100.6777,50992.0
2021-06-10 13:30:00,107.46,107.66,107.41,107.42,54398.0,100.6683,100.8557,100.6215,100.6308,54398.0
2021-06-10 14:00:00,107.43,107.44,107.12,107.17,82134.0,100.6402,100.6496,100.3498,100.3966,82134.0
2021-06-10 14:30:00,107.18,107.18,106.84,107.06,61675.0,100.406,100.406,100.0875,100.2936,61675.0
2021-06-10 15:00:00,107.04,107.11,106.55,106.58,77928.0,100.2749,100.3404,99.8158,99.8439,77928.0
2021-06-10 15:30:00,106.57,106.86,106.31,106.31,239536.0,99.8346,100.1062,99.591,99.591,239536.0
2021-06-11 09:30:00,107.5,108.16,107.22,107.27,194672.0,100.7058,101.3241,100.4435,100.4903,194672.0
2021-06-11 10:00:00,107.25,107.35,106.29,106.56,81460.0,100.4716,100.5653,99.5723,99.8252,81460.0
2021-06-11 10:30:00,106.58,106.98,106.39,106.51,80659.0,99.8439,100.2186,99.6659,99.7783,80659.0
2021-06-11 11:00:00,106.48,106.6,105.81,106.15,82756.0,99.7502,99.8627,99.1226,99.4411,82756.0
2021-06-11 11:30:00,106.12,106.48,106.11,106.28,75264.0,99.413,99.7502,99.4036,99.5629,75264.0
2021-06-11 12:00:00,106.26,106.46,105.87,106.02,50147.0,99.5441,99.7315,99.1788,99.3193,50147.0
2021-06-11 12:30:00,106.0,106.54,105.89,106.48,98779.0,99.3006,99.8065,99.1975,99.7502,98779.0
2021-06-11 13:00:00,106.51,107.09,106.48,106.84,74095.0,99.7783,100.3217,99.7502,100.0875,74095.0
2021-06-11 13:30:00,106.88,107.08,106.8,106.92,51028.0,100.125,100.3123,100.05,100.1624,51028.0
2021-06-11 14:00:00,106.92,106.92,106.54,106.62,52066.0,100.1624,100.1624,99.8065,99.8814,52066.0
2021-06-11 14:30:00,106.61,106.78,106.4,106.53,45550.0,99.872,100.0313,99.6753,99.7971,45550.0
2021-06-11 15:00:00,106.52,106.63,106.39,106.51,49565.0,99.7877,99.8908,99.6659,99.7783,49565.0
2021-06-11 15:30:00,106.5,106.76,106.46,106.59,211950.0,99.769,100.0125,99.7315,99.8533,211950.0
2021-06-14 09:30:00,106.01,106.34,103.74,103.95,378277.0,99.3099,99.6191,97.1834,97.3801,378277.0
2021-06-14 10:00:00,103.95,104.31,103.29,103.75,204561.0,97.3801,97.7174,96.7619,97.1928,204561.0
2021-06-14 10:30:00,103.75,104.55,103.45,104.55,165074.0,97.1928,97.9422,96.9117,97.9422,165074.0
2021-06-14 11:00:00,104.57,104.73,103.59,103.67,132889.0,97.961,98.1108,97.0429,97.1178,132889.0
2021-06-14 11:30:00,103.66,103.75,103.06,103.24,95720.0,97.1085,97.1928,96.5464,96.715,95720.0
2021-06-14 12:00:00,103.23,103.4,102.97,103.0,117576.0,96.7057,96.8649,96.4621,96.4902,117576.0
2021-06-14 12:30:00,103.01,103.02,102.6,102.68,125552.0,96.4996,96.5089,96.1155,96.1904,125552.0
2021-06-14 13:00:00,102.68,102.97,102.49,102.93,106564.0,96.1904,96.4621,96.0124,96.4246,106564.0
2021-06-14 13:30:00,102.92,102.94,102.05,102.19,126574.0,96.4152,96.434,95.6002,95.7314,126574.0
2021-06-14 14:00:00,102.19,102.45,102.07,102.35,110034.0,95.7314,95.9749,95.619,95.8813,110034.0
2021-06-14 14:30:00,102.34,102.61,102.17,102.57,167740.0,95.8719,96.1248,95.7126,96.0874,167740.0
2021-06-14 15:00:00,102.56,102.83,102.22,102.5,195133.0,96.078,96.3309,95.7595,96.0218,195133.0
2021-06-14 15:30:00,102.49,103.1,102.48,102.74,415454.0,96.0124,96.5839,96.0031,96.2466,415454.0
2021-06-15 09:30:00,102.11,102.9,100.88,101.43,437876.0,95.6564,96.3965,94.5042,95.0194,437876.0
2021-06-15 10:00:00,101.45,101.75,100.05,100.3,335215.0,95.0382,95.3192,93.7266,93.9608,335215.0
2021-06-15 10:30:00,100.27,100.33,99.63,100.07,384804.0,93.9327,93.9889,93.3332,93.7454,384804.0
2021-06-15 11:00:00,100.07,100.34,99.75,100.17,227032.0,93.7454,93.9983,93.4456,93.839,227032.0
2021-06-15 11:30:00,100.16,100.19,99.01,99.15,239617.0,93.8297,93.8578,92.7524,92.8835,239617.0
2021-06-15 12:00:00,99.15,99.53,99.05,99.39,240393.0,92.8835,93.2395,92.7898,93.1083,240393.0
2021-06-15 12:30:00,99.41,100.36,99.39,100.36,239518.0,93.1271,94.017,93.1083,94.017,239518.0
2021-06-15 13:00:00,100.36,101.42,100.17,101.2,696311.0,94.017,95.01,93.839,94.804,696311.0
2021-06-15 13:30:00,101.19,102.22,101.12,101.97,170543.0,94.7946,95.7595,94.729,95.5253,170543.0
2021-06-15 14:00:00,102.02,102.18,101.62,101.91,234932.0,95.5721,95.722,95.1974,95.4691,234932.0
2021-06-15 14:30:00,101.91,102.7,101.78,102.56,167047.0,95.4691,96.2091,95.3473,96.078,167047.0
2021-06-15 15:00:00,102.56,102.69,102.08,102.23,183605.0,96.078,96.1998,95.6283,95.7689,183605.0
2021-06-15 15:30:00,102.22,102.57,101.89,101.91,514206.0,95.7595,96.0874,95.4503,95.4691,514206.0
2021-06-16 09:30:00,101.26,101.26,98.12,99.19,728746.0,94.8602,94.8602,91.9186,92.921,728746.0
2021-06-16 10:00:00,99.2,100.21,98.98,100.13,229964.0,92.9304,93.8765,92.7243,93.8016,229964.0
2021-06-16 10:30:00,100.18,100.74,100.14,100.35,155790.0,93.8484,94.373,93.8109,94.0077,155790.0
2021-06-16 11:00:00,100.35,101.01,100.32,100.97,114942.0,94.0077,94.626,93.9796,94.5885,114942.0
2021-06-16 11:30:00,100.96,101.1,100.8,100.9,76193.0,94.5791,94.7103,94.4292,94.5229,76193.0
2021-06-16 12:00:00,100.92,100.92,99.94,100.04,132855.0,94.5416,94.5416,93.6236,93.7173,132855.0
2021-06-16 12:30:00,100.03,100.25,99.82,100.2,114745.0,93.7079,93.914,93.5112,93.8672,114745.0
2021-06-16 13:00:00,100.17,100.18,99.71,99.76,59376.0,93.839,93.8484,93.4081,93.455,59376.0
2021-06-16 13:30:00,99.71,100.28,99.71,100.08,76980.0,93.4081,93.9421,93.4081,93.7547,76980.0
2021-06-16 14:00:00,100.03,100.96,99.46,100.23,174384.0,93.7079,94.5791,93.1739,93.8953,174384.0
2021-06-16 14:30:00,100.0,100.38,99.36,99.67,129722.0,93.6798,94.0358,93.0802,93.3707,129722.0
2021-06-16 15:00:00,99.63,100.25,99.53,99.91,137211.0,93.3332,93.914,93.2395,93.5955,137211.0
2021-06-16 15:30:00,99.93,100.37,99.84,99.95,345464.0,93.6142,94.0264,93.5299,93.633,345464.0
2021-06-17 09:30:00,100.24,100.24,97.35,97.47,431750.0,93.9046,93.9046,91.1973,91.3097,431750.0
2021-06-17 10:00:00,97.45,97.86,95.67,95.93,368687.0,91.291,91.675,89.6235,89.867,368687.0
2021-06-17 10:30:00,95.89,96.44,95.34,95.4,354680.0,89.8296,90.3448,89.3143,89.3705,354680.0
2021-06-17 11:00:00,95.41,95.44,94.51,95.1,395488.0,89.3799,89.408,88.5368,89.0895,395488.0
2021-06-17 11:30:00,95.15,95.33,93.66,93.88,416727.0,89.1363,89.3049,87.7405,87.9466,416727.0
2021-06-17 12:00:00,93.89,94.43,93.67,93.99,328637.0,87.956,88.4618,87.7499,88.0496,328637.0
2021-06-17 12:30:00,94.0,95.18,93.9,94.97,215530.0,88.059,89.1644,87.9653,88.9677,215530.0
2021-06-17 13:00:00,94.92,95.18,94.66,94.79,158176.0,88.9209,89.1644,88.6773,88.7991,158176.0
2021-06-17 13:30:00,94.79,95.32,94.7,94.82,150415.0,88.7991,89.2956,88.7148,88.8272,150415.0
2021-06-17 14:00:00,94.84,95.29,94.79,94.95,132935.0,88.8459,89.2675,88.7991,88.949,132935.0
2021-06-17 14:30:00,95.0,95.0,94.48,94.63,146881.0,88.9958,88.9958,88.5087,88.6492,146881.0
2021-06-17 15:00:00,94.6,95.1,94.58,95.06,174374.0,88.6211,89.0895,88.6023,89.052,174374.0
2021-06-17 15:30:00,95.06,95.44,95.04,95.25,413090.0,89.052,89.408,89.0333,89.23,413090.0
2021-06-18 09:30:00,94.23,95.57,93.25,94.92,625187.0,88.2745,89.5298,87.3564,88.9209,625187.0
2021-06-18 10:00:00,94.85,95.19,93.69,93.97,141156.0,88.8553,89.1738,87.7686,88.0309,141156.0
2021-06-18 10:30:00,93.96,94.09,93.5,93.58,128782.0,88.0215,88.1433,87.5906,87.6656,128782.0
2021-06-18 11:00:00,93.53,94.02,93.4,93.62,183494.0,87.6187,88.0777,87.4969,87.703,183494.0
2021-06-18 11:30:00,93.62,94.31,93.58,93.96,106992.0,87.703,88.3494,87.6656,88.0215,106992.0
2021-06-18 12:00:00,93.9,93.96,93.43,93.51,100122.0,87.9653,88.0215,87.525,87.6,100122.0
2021-06-18 12:30:00,93.5,93.56,92.78,92.84,138057.0,87.5906,87.6468,86.9161,86.9723,138057.0
2021-06-18 13:00:00,92.91,93.46,92.84,93.34,86570.0,87.0379,87.5531,86.9723,87.4407,86570.0
2021-06-18 13:30:00,93.32,93.8,93.31,93.51,95409.0,87.422,87.8716,87.4126,87.6,95409.0
2021-06-18 14:00:00,93.5,93.86,93.48,93.73,91672.0,87.5906,87.9279,87.5719,87.8061,91672.0
2021-06-18 14:30:00,93.73,93.81,93.13,93.22,115053.0,87.8061,87.881,87.244,87.3283,115053.0
2021-06-18 15:00:00,93.29,93.35,92.92,93.02,162547.0,87.3939,87.4501,87.0473,87.1409,162547.0
2021-06-18 15:30:00,93.02,93.3,92.71,93.0,476345.0,87.1409,87.4032,86.8505,87.1222,476345.0
2021-06-21 09:30:00,94.49,96.21,93.94,95.07,406477.0,88.518,90.1293,88.0028,89.0614,406477.0
2021-06-21 10:00:00,95.14,95.98,94.95,95.76,147859.0,89.127,89.9139,88.949,89.7078,147859.0
2021-06-21 10:30:00,95.75,96.06,95.45,95.69,109039.0,89.6984,89.9888,89.4174,89.6422,109039.0
2021-06-21 11:00:00,95.66,95.68,94.97,95.11,111082.0,89.6141,89.6328,88.9677,89.0989,111082.0
2021-06-21 11:30:00,95.11,95.62,95.1,95.48,81403.0,89.0989,89.5766,89.0895,89.4455,81403.0
2021-06-21 12:00:00,95.48,95.62,95.17,95.34,64637.0,89.4455,89.5766,89.1551,89.3143,64637.0
2021-06-21 12:30:00,95.33,95.43,95.19,95.29,39526.0,89.3049,89.3986,89.1738,89.2675,39526.0
2021-06-21 13:00:00,95.3,95.79,95.2,95.62,47737.0,89.2768,89.7359,89.1832,89.5766,47737.0
2021-06-21 13:30:00,95.62,96.04,95.53,96.0,67748.0,89.5766,89.9701,89.4923,89.9326,67748.0
2021-06-21 14:00:00,96.02,96.05,95.85,95.92,52308.0,89.9513,89.9794,89.7921,89.8577,52308.0
2021-06-21 14:30:00,95.91,96.11,95.8,95.96,84176.0,89.8483,90.0356,89.7452,89.8951,84176.0
2021-06-21 15:00:00,95.98,96.12,95.61,95.81,98663.0,89.9139,90.045,89.5673,89.7546,98663.0
2021-06-21 15:30:00,95.78,96.03,95.55,95.87,248802.0,89.7265,89.9607,89.511,89.8108,248802.0
2021-06-22 09:30:00,95.78,96.21,94.49,95.7,168027.0,89.7265,90.1293,88.518,89.6516,168027.0
2021-06-22 10:00:00,95.67,95.87,95.23,95.54,90044.0,89.6235,89.8108,89.2113,89.5017,90044.0
2021-06-22 10:30:00,95.6,96.05,95.37,96.01,53966.0,89.5579,89.9794,89.3424,89.942,53966.0
2021-06-22 11:00:00,95.96,96.4,95.94,96.23,77217.0,89.8951,90.3073,89.8764,90.1481,77217.0
2021-06-22 11:30:00,96.2,96.34,95.8,96.04,45079.0,90.12,90.2511,89.7452,89.9701,45079.0
2021-06-22 12:00:00,96.11,96.22,95.73,95.88,58186.0,90.0356,90.1387,89.6797,89.8202,58186.0
2021-06-22 12:30:00,95.82,95.85,95.58,95.6,53839.0,89.764,89.7921,89.5391,89.5579,53839.0
2021-06-22 13:00:00,95.63,95.8,95.45,95.55,68572.0,89.586,89.7452,89.4174,89.511,68572.0
2021-06-22 13:30:00,95.55,95.63,95.28,95.58,120830.0,89.511,89.586,89.2581,89.5391,120830.0
2021-06-22 14:00:00,95.58,95.78,95.47,95.71,52149.0,89.5391,89.7265,89.4361,89.6609,52149.0
2021-06-22 14:30:00,95.7,95.87,95.63,95.7,40976.0,89.6516,89.8108,89.586,89.6516,40976.0
2021-06-22 15:00:00,95.72,96.37,95.7,96.23,88519.0,89.6703,90.2792,89.6516,90.1481,88519.0
2021-06-22 15:30:00,96.26,96.42,95.66,95.68,199709.0,90.1762,90.3261,89.6141,89.6328,199709.0
2021-06-23 09:30:00,97.6,98.69,97.42,97.63,505789.0,91.4315,92.4526,91.2629,91.4596,505789.0
2021-06-23 10:00:00,97.61,98.06,97.24,97.68,170858.0,91.4408,91.8624,91.0942,91.5064,170858.0
2021-06-23 10:30:00,97.68,97.84,96.85,97.55,151851.0,91.5064,91.6563,90.7289,91.3846,151851.0
2021-06-23 11:00:00,97.52,97.68,97.14,97.39,99953.0,91.3565,91.5064,91.0006,91.2348,99953.0
2021-06-23 11:30:00,97.36,97.37,97.05,97.16,82512.0,91.2066,91.216,90.9162,91.0193,82512.0
2021-06-23 12:00:00,97.14,97.29,97.05,97.16,62996.0,91.0006,91.1411,90.9162,91.0193,62996.0
2021-06-23 12:30:00,97.14,97.24,96.67,96.75,88703.0,91.0006,91.0942,90.5603,90.6352,88703.0
2021-06-23 13:00:00,96.79,97.09,96.7,96.88,75957.0,90.6727,90.9537,90.5884,90.757,75957.0
2021-06-23 13:30:00,96.89,97.08,96.87,96.98,33742.0,90.7664,90.9443,90.7476,90.8507,33742.0
2021-06-23 14:00:00,97.03,97.1,96.84,97.01,72292.0,90.8975,90.9631,90.7195,90.8788,72292.0
2021-06-23 14:30:00,96.98,97.12,96.77,97.0,63469.0,90.8507,90.9818,90.6539,90.8694,63469.0
2021-06-23 15:00:00,97.02,97.17,96.83,96.87,58531.0,90.8881,91.0287,90.7101,90.7476,58531.0
2021-06-23 15:30:00,96.85,96.85,95.9,95.97,296101.0,90.7289,90.7289,89.8389,89.9045,296101.0
2021-06-24 09:30:00,96.81,97.5,96.05,96.12,142352.0,90.6914,91.3378,89.9794,90.045,142352.0
2021-06-24 10:00:00,96.12,96.98,95.92,96.84,74817.0,90.045,90.8507,89.8577,90.7195,74817.0
2021-06-24 10:30:00,96.88,96.89,96.2,96.85,93488.0,90.757,90.7664,90.12,90.7289,93488.0
2021-06-24 11:00:00,96.87,97.03,96.53,96.65,82383.0,90.7476,90.8975,90.4291,90.5415,82383.0
2021-06-24 11:30:00,96.63,97.02,96.58,96.81,91696.0,90.5228,90.8881,90.4759,90.6914,91696.0
2021-06-24 12:00:00,96.82,96.84,96.4,96.51,59250.0,90.7008,90.7195,90.3073,90.4104,59250.0
2021-06-24 12:30:00,96.54,98.73,96.43,98.71,494254.0,90.4385,92.4901,90.3354,92.4713,494254.0
2021-06-24 13:00:00,98.65,99.38,98.2,98.28,494390.0,92.4151,93.099,91.9936,92.0685,494390.0
2021-06-24 13:30:00,98.25,99.33,98.25,99.01,356113.0,92.0404,93.0521,92.0404,92.7524,356113.0
2021-06-24 14:00:00,98.98,99.19,98.09,98.25,173456.0,92.7243,92.921,91.8905,92.0404,173456.0
2021-06-24 14:30:00,98.25,98.27,97.79,97.81,125945.0,92.0404,92.0591,91.6095,91.6282,125945.0
2021-06-24 15:00:00,97.81,98.33,97.8,98.18,118176.0,91.6282,92.1153,91.6188,91.9748,118176.0
2021-06-24 15:30:00,98.18,98.18,97.75,97.88,319981.0,91.9748,91.9748,91.572,91.6938,319981.0
2021-06-25 09:30:00,98.67,98.79,97.2,97.56,249438.0,92.4339,92.5463,91.0568,91.394,249438.0
2021-06-25 10:00:00,97.58,98.61,97.38,97.56,166878.0,91.4127,92.3776,91.2254,91.394,166878.0
2021-06-25 10:30:00,97.62,97.62,97.07,97.09,96222.0,91.4502,91.4502,90.935,90.9537,96222.0
2021-06-25 11:00:00,97.1,97.52,97.07,97.17,59803.0,90.9631,91.3565,90.935,91.0287,59803.0
2021-06-25 11:30:00,97.17,97.46,97.06,97.26,65401.0,91.0287,91.3003,90.9256,91.113,65401.0
2021-06-25 12:00:00,97.26,97.89,97.26,97.64,55102.0,91.113,91.7031,91.113,91.469,55102.0
2021-06-25 12:30:00,97.67,97.87,97.53,97.58,62097.0,91.4971,91.6844,91.3659,91.4127,62097.0
2021-06-25 13:00:00,97.58,97.59,97.26,97.36,50146.0,91.4127,91.4221,91.113,91.2066,50146.0
2021-06-25 13:30:00,97.34,97.66,97.2,97.61,46458.0,91.1879,91.4877,91.0568,91.4408,46458.0
2021-06-25 14:00:00,97.58,97.71,97.4,97.52,95641.0,91.4127,91.5345,91.2441,91.3565,95641.0
2021-06-25 14:30:00,97.51,97.71,97.43,97.62,83169.0,91.3472,91.5345,91.2722,91.4502,83169.0
2021-06-25 15:00:00,97.63,97.69,97.14,97.29,143857.0,91.4596,91.5158,91.0006,91.1411,143857.0
2021-06-25 15:30:00,97.29,97.35,96.6,96.69,319807.0,91.1411,91.1973,90.4947,90.579,319807.0
2021-06-28 09:30:00,96.95,97.05,95.03,95.68,256231.0,90.8226,90.9162,89.0239,89.6328,256231.0
2021-06-28 10:00:00,95.69,95.98,95.2,95.87,89533.0,89.6422,89.9139,89.1832,89.8108,89533.0
2021-06-28 10:30:00,95.9,95.93,95.05,95.55,138752.0,89.8389,89.867,89.0426,89.511,138752.0
2021-06-28 11:00:00,95.54,95.72,94.69,94.8,166992.0,89.5017,89.6703,88.7054,88.8084,166992.0
2021-06-28 11:30:00,94.78,95.18,94.67,95.11,167843.0,88.7897,89.1644,88.6867,89.0989,167843.0
2021-06-28 12:00:00,95.12,95.32,94.6,94.71,73204.0,89.1082,89.2956,88.6211,88.7241,73204.0
2021-06-28 12:30:00,94.68,95.28,94.58,95.23,103828.0,88.696,89.2581,88.6023,89.2113,103828.0
2021-06-28 13:00:00,95.2,95.2,94.72,94.87,58090.0,89.1832,89.1832,88.7335,88.874,58090.0
2021-06-28 13:30:00,94.85,95.18,94.75,95.13,63626.0,88.8553,89.1644,88.7616,89.1176,63626.0
2021-06-28 14:00:00,95.11,95.46,95.08,95.38,55405.0,89.0989,89.4267,89.0707,89.3518,55405.0
2021-06-28 14:30:00,95.38,95.38,94.6,94.92,88363.0,89.3518,89.3518,88.6211,88.9209,88363.0
2021-06-28 15:00:00,94.93,95.07,94.79,94.83,92418.0,88.9302,89.0614,88.7991,88.8365,92418.0
2021-06-28 15:30:00,94.86,95.25,94.84,95.11,214404.0,88.8647,89.23,88.8459,89.0989,214404.0
2021-06-29 09:30:00,95.52,96.38,95.22,95.73,174930.0,89.8659,90.675,89.5837,90.0635,174930.0
2021-06-29 10:00:00,95.73,95.88,95.2,95.83,68162.0,90.0635,90.2046,89.5649,90.1576,68162.0
2021-06-29 10:30:00,95.83,95.97,95.38,95.72,49066.0,90.1576,90.2893,89.7342,90.0541,49066.0
2021-06-29 11:00:00,95.72,96.13,95.66,95.89,74693.0,90.0541,90.4398,89.9976,90.214,74693.0
2021-06-29 11:30:00,95.86,95.86,95.44,95.61,55108.0,90.1858,90.1858,89.7906,89.9506,55108.0
2021-06-29 12:00:00,95.61,95.73,95.14,95.26,39694.0,89.9506,90.0635,89.5084,89.6213,39694.0
2021-06-29 12:30:00,95.23,95.27,95.03,95.04,44490.0,89.5931,89.6307,89.4049,89.4143,44490.0
2021-06-29 13:00:00,95.04,95.12,94.85,95.11,82187.0,89.4143,89.4896,89.2356,89.4802,82187.0
2021-06-29 13:30:00,95.1,95.22,95.09,95.15,38236.0,89.4708,89.5837,89.4614,89.5178,38236.0
2021-06-29 14:00:00,95.15,95.15,94.92,94.94,35703.0,89.5178,89.5178,89.3014,89.3202,35703.0
2021-06-29 14:30:00,94.9,94.96,94.53,94.74,87664.0,89.2826,89.3391,88.9345,89.1321,87664.0
2021-06-29 15:00:00,94.75,94.91,94.62,94.69,66780.0,89.1415,89.292,89.0192,89.085,66780.0
2021-06-29 15:30:00,94.65,94.8,94.54,94.63,175538.0,89.0474,89.1885,88.9439,89.0286,175538.0
2021-06-30 09:30:00,94.43,95.47,94.25,95.37,141400.0,88.8404,89.8189,88.6711,89.7248,141400.0
2021-06-30 10:00:00,95.29,95.49,94.96,95.28,61621.0,89.6495,89.8377,89.3391,89.6401,61621.0
2021-06-30 10:30:00,95.23,95.6,94.9,94.92,59461.0,89.5931,89.9412,89.2826,89.3014,59461.0
2021-06-30 11:00:00,94.9,95.2,94.68,95.03,69480.0,89.2826,89.5649,89.0756,89.4049,69480.0
2021-06-30 11:30:00,95.0,95.26,94.87,95.11,68309.0,89.3767,89.6213,89.2544,89.4802,68309.0
2021-06-30 12:00:00,95.12,95.7,95.12,95.67,41211.0,89.4896,90.0353,89.4896,90.007,41211.0
2021-06-30 12:30:00,95.69,95.79,95.46,95.46,45434.0,90.0258,90.1199,89.8095,89.8095,45434.0
2021-06-30 13:00:00,95.47,95.49,95.24,95.4,25113.0,89.8189,89.8377,89.6025,89.753,25113.0
2021-06-30 13:30:00,95.41,95.46,95.25,95.36,32377.0,89.7624,89.8095,89.6119,89.7154,32377.0
2021-06-30 14:00:00,95.34,95.55,95.25,95.42,43019.0,89.6966,89.8941,89.6119,89.7718,43019.0
2021-06-30 14:30:00,95.4,95.62,95.28,95.57,36338.0,89.753,89.96,89.6401,89.913,36338.0
2021-06-30 15:00:00,95.56,95.63,95.36,95.58,51482.0,89.9035,89.9694,89.7154,89.9224,51482.0
2021-06-30 15:30:00,95.58,95.98,95.49,95.93,266325.0,89.9224,90.2987,89.8377,90.2516,266325.0
2021-07-01 09:30:00,97.0,97.35,95.52,95.89,191400.0,91.2583,91.5876,89.8659,90.214,191400.0
2021-07-01 10:00:00,95.9,96.45,95.7,95.96,52942.0,90.2234,90.7409,90.0353,90.2799,52942.0
2021-07-01 10:30:00,96.05,96.63,95.87,96.35,73284.0,90.3645,90.9102,90.1952,90.6468,73284.0
2021-07-01 11:00:00,96.32,96.88,96.23,96.73,104451.0,90.6186,91.1454,90.5339,91.0043,104451.0
2021-07-01 11:30:00,96.78,96.95,96.39,96.44,69478.0,91.0513,91.2113,90.6844,90.7315,69478.0
2021-07-01 12:00:00,96.39,96.79,96.39,96.74,60545.0,90.6844,91.0607,90.6844,91.0137,60545.0
2021-07-01 12:30:00,96.71,96.98,96.64,96.92,53222.0,90.9855,91.2395,90.9196,91.183,53222.0
2021-07-01 13:00:00,96.91,97.13,96.8,96.94,37724.0,91.1736,91.3806,91.0701,91.2019,37724.0
2021-07-01 13:30:00,96.95,96.98,96.66,96.75,49594.0,91.2113,91.2395,90.9384,91.0231,49594.0
2021-07-01 14:00:00,96.73,96.95,96.51,96.95,39177.0,91.0043,91.2113,90.7973,91.2113,39177.0
2021-07-01 14:30:00,96.95,97.05,96.81,96.98,60109.0,91.2113,91.3053,91.0796,91.2395,60109.0
2021-07-01 15:00:00,96.99,97.06,96.9,96.9,51242.0,91.2489,91.3148,91.1642,91.1642,51242.0
2021-07-01 15:30:00,96.89,96.89,96.48,96.69,152342.0,91.1548,91.1548,90.7691,90.9667,152342.0
2021-07-02 09:30:00,97.06,97.06,95.87,96.13,108186.0,91.3148,91.3148,90.1952,90.4398,108186.0
2021-07-02 10:00:00,96.11,96.29,95.51,96.12,74270.0,90.421,90.5903,89.8565,90.4304,74270.0
2021-07-02 10:30:00,96.16,96.57,96.04,96.52,66466.0,90.468,90.8538,90.3551,90.8067,66466.0
2021-07-02 11:00:00,96.51,96.58,96.2,96.26,66362.0,90.7973,90.8632,90.5057,90.5621,66362.0
2021-07-02 11:30:00,96.21,96.39,95.51,96.34,317230.0,90.5151,90.6844,89.8565,90.6374,317230.0
2021-07-02 12:00:00,96.33,96.59,96.12,96.5,206758.0,90.628,90.8726,90.4304,90.7879,206758.0
2021-07-02 12:30:00,96.48,96.71,96.15,96.36,125549.0,90.7691,90.9855,90.4586,90.6562,125549.0
2021-07-02 13:00:00,96.31,96.68,96.25,96.42,86236.0,90.6091,90.9572,90.5527,90.7126,86236.0
2021-07-02 13:30:00,96.45,96.55,96.31,96.51,96964.0,90.7409,90.8349,90.6091,90.7973,96964.0
2021-07-02 14:00:00,96.51,96.66,96.49,96.52,56749.0,90.7973,90.9384,90.7785,90.8067,56749.0
2021-07-02 14:30:00,96.5,96.6,96.4,96.45,63369.0,90.7879,90.882,90.6938,90.7409,63369.0
2021-07-02 15:00:00,96.45,96.64,96.45,96.59,69623.0,90.7409,90.9196,90.7409,90.8726,69623.0
2021-07-02 15:30:00,96.6,96.64,96.31,96.53,186177.0,90.882,90.9196,90.6091,90.8161,186177.0
2021-07-06 09:30:00,96.21,96.89,93.85,94.0,289227.0,90.5151,91.1548,88.2948,88.4359,289227.0
2021-07-06 10:00:00,93.94,94.01,92.23,92.56,316913.0,88.3794,88.4453,86.7707,87.0811,316913.0
2021-07-06 10:30:00,92.55,92.55,91.64,91.68,299735.0,87.0717,87.0717,86.2156,86.2532,299735.0
2021-07-06 11:00:00,91.7,92.1,91.65,92.06,151612.0,86.272,86.6483,86.225,86.6107,151612.0
2021-07-06 11:30:00,92.04,92.71,91.87,92.24,122009.0,86.5919,87.2222,86.432,86.7801,122009.0
2021-07-06 12:00:00,92.23,92.67,92.04,92.3,100278.0,86.7707,87.1846,86.5919,86.8365,100278.0
2021-07-06 12:30:00,92.3,92.3,91.88,92.27,101006.0,86.8365,86.8365,86.4414,86.8083,101006.0
2021-07-06 13:00:00,92.31,92.38,91.98,92.21,93040.0,86.8459,86.9118,86.5355,86.7518,93040.0
2021-07-06 13:30:00,92.19,92.56,92.17,92.51,69328.0,86.733,87.0811,86.7142,87.0341,69328.0
2021-07-06 14:00:00,92.51,92.58,92.28,92.49,52847.0,87.0341,87.0999,86.8177,87.0153,52847.0
2021-07-06 14:30:00,92.52,92.82,92.43,92.73,100337.0,87.0435,87.3257,86.9588,87.2411,100337.0
2021-07-06 15:00:00,92.71,92.75,92.37,92.45,103852.0,87.2222,87.2599,86.9024,86.9776,103852.0
2021-07-06 15:30:00,92.45,92.73,92.27,92.55,222434.0,86.9776,87.2411,86.8083,87.0717,222434.0
2021-07-07 09:30:00,93.35,95.24,93.14,94.66,304355.0,87.8244,89.6025,87.6268,89.0568,304355.0
2021-07-07 10:00:00,94.7,94.71,93.43,93.43,129177.0,89.0944,89.1039,87.8996,87.8996,129177.0
2021-07-07 10:30:00,93.49,94.28,93.2,94.15,117837.0,87.9561,88.6993,87.6832,88.577,117837.0
2021-07-07 11:00:00,94.17,95.54,94.1,95.44,150033.0,88.5958,89.8847,88.53,89.7906,150033.0
2021-07-07 11:30:00,95.41,95.92,94.89,95.08,177163.0,89.7624,90.2422,89.2732,89.452,177163.0
2021-07-07 12:00:00,95.06,95.61,95.0,95.38,63864.0,89.4331,89.9506,89.3767,89.7342,63864.0
2021-07-07 12:30:00,95.38,95.66,95.15,95.35,66445.0,89.7342,89.9976,89.5178,89.706,66445.0
2021-07-07 13:00:00,95.39,95.76,95.21,95.34,94109.0,89.7436,90.0917,89.5743,89.6966,94109.0
2021-07-07 13:30:00,95.33,96.02,95.29,95.69,128578.0,89.6872,90.3363,89.6495,90.0258,128578.0
2021-07-07 14:00:00,95.73,96.2,95.68,95.75,83265.0,90.0635,90.5057,90.0164,90.0823,83265.0
2021-07-07 14:30:00,95.74,95.76,95.42,95.7,65247.0,90.0729,90.0917,89.7718,90.0353,65247.0
2021-07-07 15:00:00,95.68,95.91,95.57,95.65,112140.0,90.0164,90.2328,89.913,89.9882,112140.0
2021-07-07 15:30:00,95.63,95.75,95.39,95.71,198675.0,89.9694,90.0823,89.7436,90.0447,198675.0
2021-07-08 09:30:00,92.61,93.55,91.75,91.98,293226.0,87.1282,88.0125,86.3191,86.5355,293226.0
2021-07-08 10:00:00,92.01,93.03,91.65,92.94,162821.0,86.5637,87.5233,86.225,87.4386,162821.0
2021-07-08 10:30:00,93.07,93.48,92.84,93.2,127085.0,87.5609,87.9467,87.3445,87.6832,127085.0
2021-07-08 11:00:00,93.28,94.0,93.24,93.78,110102.0,87.7585,88.4359,87.7209,88.2289,110102.0
2021-07-08 11:30:00,93.75,94.36,93.75,94.36,69498.0,88.2007,88.7746,88.2007,88.7746,69498.0
2021-07-08 12:00:00,94.33,94.81,94.29,94.65,124702.0,88.7463,89.1979,88.7087,89.0474,124702.0
2021-07-08 12:30:00,94.61,94.91,94.54,94.86,39163.0,89.0098,89.292,88.9439,89.245,39163.0
2021-07-08 13:00:00,94.87,94.87,94.37,94.64,80859.0,89.2544,89.2544,88.784,89.038,80859.0
2021-07-08 13:30:00,94.67,94.67,94.07,94.22,50971.0,89.0662,89.0662,88.5017,88.6429,50971.0
2021-07-08 14:00:00,94.24,94.24,93.63,93.63,52201.0,88.6617,88.6617,88.0878,88.0878,52201.0
2021-07-08 14:30:00,93.6,93.68,93.45,93.61,51525.0,88.0596,88.1348,87.9184,88.069,51525.0
2021-07-08 15:00:00,93.64,93.92,93.47,93.82,59078.0,88.0972,88.3606,87.9373,88.2665,59078.0
2021-07-08 15:30:00,93.84,94.0,93.24,93.71,252579.0,88.2854,88.4359,87.7209,88.163,252579.0
2021-07-09 09:30:00,95.71,96.78,94.95,96.31,276294.0,90.0447,91.0513,89.3297,90.6091,276294.0
2021-07-09 10:00:00,96.33,96.91,96.16,96.91,116910.0,90.628,91.1736,90.468,91.1736,116910.0
2021-07-09 10:30:00,96.92,97.23,95.98,96.0,148370.0,91.183,91.4747,90.2987,90.3175,148370.0
2021-07-09 11:00:00,95.96,96.79,95.96,96.63,113238.0,90.2799,91.0607,90.2799,90.9102,113238.0
2021-07-09 11:30:00,96.62,97.1,96.55,96.79,94366.0,90.9008,91.3524,90.8349,91.0607,94366.0
2021-07-09 12:00:00,96.8,97.02,96.51,96.63,81858.0,91.0701,91.2771,90.7973,90.9102,81858.0
2021-07-09 12:30:00,96.64,97.28,96.52,97.15,90618.0,90.9196,91.5217,90.8067,91.3994,90618.0
2021-07-09 13:00:00,97.17,97.31,96.99,97.15,76288.0,91.4182,91.55,91.2489,91.3994,76288.0
2021-07-09 13:30:00,97.17,97.46,96.92,97.37,96452.0,91.4182,91.6911,91.183,91.6064,96452.0
2021-07-09 14:00:00,97.37,97.52,97.05,97.29,111118.0,91.6064,91.7475,91.3053,91.5311,111118.0
2021-07-09 14:30:00,97.28,97.29,96.9,97.22,84975.0,91.5217,91.5311,91.1642,91.4653,84975.0
2021-07-09 15:00:00,97.19,97.3,96.98,97.18,116228.0,91.4371,91.5405,91.2395,91.4277,116228.0
2021-07-09 15:30:00,97.16,97.31,96.89,97.15,349341.0,91.4088,91.55,91.1548,91.3994,349341.0
2021-07-12 09:30:00,96.01,97.85,95.07,97.82,260386.0,90.3269,92.058,89.4425,92.0298,260386.0
2021-07-12 10:00:00,97.83,98.8,97.61,98.49,207493.0,92.0392,92.9518,91.8322,92.6601,207493.0
2021-07-12 10:30:00,98.53,98.59,97.5,98.04,85339.0,92.6977,92.7542,91.7287,92.2367,85339.0
2021-07-12 11:00:00,98.05,98.13,97.57,98.08,44950.0,92.2462,92.3214,91.7946,92.2744,44950.0
2021-07-12 11:30:00,98.09,98.36,97.91,98.36,43790.0,92.2838,92.5378,92.1144,92.5378,43790.0
2021-07-12 12:00:00,98.36,98.4,97.58,97.68,46376.0,92.5378,92.5754,91.804,91.8981,46376.0
2021-07-12 12:30:00,97.67,97.94,97.53,97.84,34676.0,91.8886,92.1427,91.7569,92.0486,34676.0
2021-07-12 13:00:00,97.87,98.19,97.87,98.19,43588.0,92.0768,92.3779,92.0768,92.3779,43588.0
2021-07-12 13:30:00,98.15,98.38,98.15,98.3,47950.0,92.3402,92.5566,92.3402,92.4814,47950.0
2021-07-12 14:00:00,98.28,98.31,97.93,98.17,37752.0,92.4625,92.4908,92.1333,92.359,37752.0
2021-07-12 14:30:00,98.19,98.31,98.04,98.28,47496.0,92.3779,92.4908,92.2367,92.4625,47496.0
2021-07-12 15:00:00,98.22,98.28,98.01,98.25,47911.0,92.4061,92.4625,92.2085,92.4343,47911.0
2021-07-12 15:30:00,98.26,98.28,97.68,97.74,219865.0,92.4437,92.4625,91.8981,91.9545,219865.0
2021-07-13 09:30:00,97.04,97.38,95.68,95.79,195945.0,91.2959,91.6158,90.0164,90.1199,195945.0
2021-07-13 10:00:00,95.79,96.13,95.26,95.56,101542.0,90.1199,90.4398,89.6213,89.9035,101542.0
2021-07-13 10:30:00,95.66,95.74,95.1,95.46,70119.0,89.9976,90.0729,89.4708,89.8095,70119.0
2021-07-13 11:00:00,95.51,95.76,95.32,95.55,52715.0,89.8565,90.0917,89.6777,89.8941,52715.0
2021-07-13 11:30:00,95.52,95.96,95.36,95.88,39131.0,89.8659,90.2799,89.7154,90.2046,39131.0
2021-07-13 12:00:00,95.93,96.19,95.9,95.96,35075.0,90.2516,90.4963,90.2234,90.2799,35075.0
2021-07-13 12:30:00,95.93,96.09,95.68,95.74,25688.0,90.2516,90.4022,90.0164,90.0729,25688.0
2021-07-13 13:00:00,95.78,96.02,95.69,95.86,40679.0,90.1105,90.3363,90.0258,90.1858,40679.0
2021-07-13 13:30:00,95.88,96.15,95.75,96.0,41347.0,90.2046,90.4586,90.0823,90.3175,41347.0
2021-07-13 14:00:00,95.98,96.05,95.77,95.81,35566.0,90.2987,90.3645,90.1011,90.1387,35566.0
2021-07-13 14:30:00,95.79,95.82,95.46,95.59,51560.0,90.1199,90.1482,89.8095,89.9318,51560.0
2021-07-13 15:00:00,95.62,95.75,95.33,95.42,49309.0,89.96,90.0823,89.6872,89.7718,49309.0
2021-07-13 15:30:00,95.42,95.47,95.18,95.33,223784.0,89.7718,89.8189,89.546,89.6872,223784.0
2021-07-14 09:30:00,96.28,97.22,95.93,96.14,133223.0,90.5809,91.4653,90.2516,90.4492,133223.0
2021-07-14 10:00:00,96.17,96.33,95.58,95.73,54773.0,90.4774,90.628,89.9224,90.0635,54773.0
2021-07-14 10:30:00,95.57,95.76,95.18,95.21,41119.0,89.913,90.0917,89.546,89.5743,41119.0
2021-07-14 11:00:00,95.2,95.35,94.83,95.05,47532.0,89.5649,89.706,89.2168,89.4237,47532.0
2021-07-14 11:30:00,95.03,95.12,94.41,94.55,61687.0,89.4049,89.4896,88.8216,88.9533,61687.0
2021-07-14 12:00:00,94.52,95.02,94.52,95.0,37750.0,88.9251,89.3955,88.9251,89.3767,37750.0
2021-07-14 12:30:00,95.02,95.32,94.94,95.25,33710.0,89.3955,89.6777,89.3202,89.6119,33710.0
2021-07-14 13:00:00,95.27,95.38,94.97,95.23,28649.0,89.6307,89.7342,89.3485,89.5931,28649.0
2021-07-14 13:30:00,95.24,95.32,94.99,95.15,23264.0,89.6025,89.6777,89.3673,89.5178,23264.0
2021-07-14 14:00:00,95.18,95.27,95.0,95.1,39589.0,89.546,89.6307,89.3767,89.4708,39589.0
2021-07-14 14:30:00,95.06,95.11,94.87,94.92,55431.0,89.4331,89.4802,89.2544,89.3014,55431.0
2021-07-14 15:00:00,94.93,95.23,94.93,95.07,56702.0,89.3108,89.5931,89.3108,89.4425,56702.0
2021-07-14 15:30:00,95.06,95.09,94.72,95.09,186830.0,89.4331,89.4614,89.1133,89.4614,186830.0
2021-07-15 09:30:00,94.77,96.2,94.77,95.7,81090.0,89.1603,90.5057,89.1603,90.0353,81090.0
2021-07-15 10:00:00,95.62,96.1,95.35,95.81,58297.0,89.96,90.4116,89.706,90.1387,58297.0
2021-07-15 10:30:00,95.84,96.62,95.6,96.61,56873.0,90.167,90.9008,89.9412,90.8914,56873.0
2021-07-15 11:00:00,96.6,96.6,95.68,95.77,43547.0,90.882,90.882,90.0164,90.1011,43547.0
2021-07-15 11:30:00,95.79,96.51,95.71,96.27,42765.0,90.1199,90.7973,90.0447,90.5715,42765.0
2021-07-15 12:00:00,96.29,96.61,96.04,96.06,51732.0,90.5903,90.8914,90.3551,90.3739,51732.0
2021-07-15 12:30:00,96.05,96.19,95.87,95.88,23905.0,90.3645,90.4963,90.1952,90.2046,23905.0
2021-07-15 13:00:00,95.8,95.87,95.3,95.31,39484.0,90.1293,90.1952,89.6589,89.6683,39484.0
2021-07-15 13:30:00,95.33,95.38,94.51,94.57,64855.0,89.6872,89.7342,88.9157,88.9721,64855.0
2021-07-15 14:00:00,94.51,95.17,94.41,95.07,60166.0,88.9157,89.5366,88.8216,89.4425,60166.0
2021-07-15 14:30:00,95.08,95.18,94.97,95.12,24017.0,89.452,89.546,89.3485,89.4896,24017.0
2021-07-15 15:00:00,95.12,95.33,95.03,95.24,34277.0,89.4896,89.6872,89.4049,89.6025,34277.0
2021-07-15 15:30:00,95.26,95.51,95.1,95.43,123798.0,89.6213,89.8565,89.4708,89.7812,123798.0
2021-07-16 09:30:00,95.42,95.44,94.33,94.75,143751.0,89.7718,89.7906,88.7463,89.1415,143751.0
2021-07-16 10:00:00,94.75,94.75,92.95,92.99,172234.0,89.1415,89.1415,87.448,87.4857,172234.0
2021-07-16 10:30:00,92.98,93.32,92.57,93.28,116672.0,87.4763,87.7961,87.0905,87.7585,116672.0
2021-07-16 11:00:00,93.23,93.56,93.0,93.35,84607.0,87.7115,88.0219,87.4951,87.8244,84607.0
2021-07-16 11:30:00,93.32,94.05,93.32,93.93,59485.0,87.7961,88.4829,87.7961,88.37,59485.0
2021-07-16 12:00:00,93.96,93.96,93.12,93.17,46740.0,88.3983,88.3983,87.608,87.655,46740.0
2021-07-16 12:30:00,93.2,93.23,92.92,93.08,113448.0,87.6832,87.7115,87.4198,87.5703,113448.0
2021-07-16 13:00:00,93.08,93.17,92.73,92.79,78289.0,87.5703,87.655,87.2411,87.2975,78289.0
2021-07-16 13:30:00,92.77,92.77,92.29,92.62,106231.0,87.2787,87.2787,86.8271,87.1376,106231.0
2021-07-16 14:00:00,92.63,92.63,92.17,92.17,83592.0,87.147,87.147,86.7142,86.7142,83592.0
2021-07-16 14:30:00,92.19,92.28,91.82,91.99,129400.0,86.733,86.8177,86.3849,86.5449,129400.0
2021-07-16 15:00:00,91.98,92.26,91.87,91.97,119463.0,86.5355,86.7989,86.432,86.526,119463.0
2021-07-16 15:30:00,91.97,92.15,91.64,92.04,357080.0,86.526,86.6954,86.2156,86.5919,357080.0
2021-07-19 09:30:00,89.81,90.0,88.1,89.02,395449.0,84.4939,84.6727,82.8851,83.7507,395449.0
2021-07-19 10:00:00,89.02,89.05,87.71,88.68,228611.0,83.7507,83.7789,82.5182,83.4308,228611.0
2021-07-19 10:30:00,88.66,89.98,88.53,88.98,150312.0,83.412,84.6538,83.2897,83.713,150312.0
2021-07-19 11:00:00,88.98,89.56,88.76,89.2,86784.0,83.713,84.2587,83.5061,83.92,86784.0
2021-07-19 11:30:00,89.11,90.75,88.98,90.34,304775.0,83.8353,85.3783,83.713,84.9925,304775.0
2021-07-19 12:00:00,90.28,90.45,89.66,89.7,161051.0,84.9361,85.096,84.3528,84.3904,161051.0
2021-07-19 12:30:00,89.68,89.9,89.17,89.77,167733.0,84.3716,84.5786,83.8918,84.4563,167733.0
2021-07-19 13:00:00,89.74,90.1,89.55,89.78,129334.0,84.428,84.7667,84.2493,84.4657,129334.0
2021-07-19 13:30:00,89.77,89.85,89.07,89.14,99335.0,84.4563,84.5315,83.7977,83.8636,99335.0
2021-07-19 14:00:00,89.15,89.7,89.15,89.39,69724.0,83.873,84.3904,83.873,84.0988,69724.0
2021-07-19 14:30:00,89.4,89.59,88.89,89.39,107131.0,84.1082,84.2869,83.6284,84.0988,107131.0
2021-07-19 15:00:00,89.35,89.74,89.19,89.56,97072.0,84.0611,84.428,83.9106,84.2587,97072.0
2021-07-19 15:30:00,89.57,90.12,89.38,90.05,329426.0,84.2681,84.7856,84.0894,84.7197,329426.0
2021-07-20 09:30:00,90.0,90.75,88.67,90.61,227550.0,84.6727,85.3783,83.4214,85.2465,227550.0
2021-07-20 10:00:00,90.61,92.17,90.52,91.9,143335.0,85.2465,86.7142,85.1619,86.4602,143335.0
2021-07-20 10:30:00,91.97,91.98,91.01,91.81,130377.0,86.526,86.5355,85.6229,86.3755,130377.0
2021-07-20 11:00:00,91.79,91.88,90.93,91.0,71514.0,86.3567,86.4414,85.5476,85.6135,71514.0
2021-07-20 11:30:00,91.0,91.77,90.94,91.57,54731.0,85.6135,86.3379,85.557,86.1497,54731.0
2021-07-20 12:00:00,91.58,91.89,91.07,91.63,61654.0,86.1591,86.4508,85.6793,86.2062,61654.0
2021-07-20 12:30:00,91.59,91.93,91.46,91.51,58202.0,86.1685,86.4884,86.0462,86.0933,58202.0
2021-07-20 13:00:00,91.51,91.53,90.95,91.04,53354.0,86.0933,86.1121,85.5664,85.6511,53354.0
2021-07-20 13:30:00,91.07,91.36,91.03,91.3,40430.0,85.6793,85.9522,85.6417,85.8957,40430.0
2021-07-20 14:00:00,91.32,91.55,90.78,90.91,60806.0,85.9145,86.1309,85.4065,85.5288,60806.0
2021-07-20 14:30:00,90.93,91.34,90.92,91.12,60816.0,85.5476,85.9333,85.5382,85.7264,60816.0
2021-07-20 15:00:00,91.09,91.71,90.99,91.58,98217.0,85.6981,86.2814,85.6041,86.1591,98217.0
2021-07-20 15:30:00,91.57,91.98,91.42,91.5,264731.0,86.1497,86.5355,86.0086,86.0839,264731.0
2021-07-21 09:30:00,92.64,94.39,92.64,94.01,198422.0,87.1564,88.8028,87.1564,88.4453,198422.0
2021-07-21 10:00:00,94.02,94.2,92.84,92.84,122488.0,88.4547,88.624,87.3445,87.3445,122488.0
2021-07-21 10:30:00,92.81,93.18,92.46,92.78,74658.0,87.3163,87.6644,86.987,87.2881,74658.0
2021-07-21 11:00:00,92.82,93.44,92.82,93.07,59255.0,87.3257,87.909,87.3257,87.5609,59255.0
2021-07-21 11:30:00,93.01,93.72,92.95,93.38,86264.0,87.5045,88.1725,87.448,87.8526,86264.0
2021-07-21 12:00:00,93.4,93.58,93.23,93.35,51374.0,87.8714,88.0407,87.7115,87.8244,51374.0
2021-07-21 12:30:00,93.31,93.43,93.2,93.31,38958.0,87.7867,87.8996,87.6832,87.7867,38958.0
2021-07-21 13:00:00,93.32,93.76,93.3,93.61,47612.0,87.7961,88.2101,87.7773,88.069,47612.0
2021-07-21 13:30:00,93.61,93.72,93.28,93.29,38409.0,88.069,88.1725,87.7585,87.7679,38409.0
2021-07-21 14:00:00,93.3,93.62,93.17,93.25,49383.0,87.7773,88.0784,87.655,87.7303,49383.0
2021-07-21 14:30:00,93.27,93.41,93.24,93.26,40162.0,87.7491,87.8808,87.7209,87.7397,40162.0
2021-07-21 15:00:00,93.27,93.47,93.15,93.25,84173.0,87.7491,87.9373,87.6362,87.7303,84173.0
2021-07-21 15:30:00,93.25,93.38,92.9,92.92,261116.0,87.7303,87.8526,87.401,87.4198,261116.0
2021-07-22 09:30:00,94.37,94.37,92.03,92.8,241205.0,88.784,88.784,86.5825,87.3069,241205.0
2021-07-22 10:00:00,92.78,93.88,92.21,93.22,195250.0,87.2881,88.323,86.7518,87.7021,195250.0
2021-07-22 10:30:00,93.1,93.61,92.55,93.11,179830.0,87.5892,88.069,87.0717,87.5986,179830.0
2021-07-22 11:00:00,93.0,93.07,92.42,92.74,78642.0,87.4951,87.5609,86.9494,87.2505,78642.0
2021-07-22 11:30:00,92.68,92.97,92.41,92.89,83724.0,87.194,87.4669,86.94,87.3916,83724.0
2021-07-22 12:00:00,92.89,92.9,92.53,92.86,45437.0,87.3916,87.401,87.0529,87.3634,45437.0
2021-07-22 12:30:00,92.85,93.59,92.82,93.49,164016.0,87.354,88.0502,87.3257,87.9561,164016.0
2021-07-22 13:00:00,93.5,94.4,93.33,93.4,173472.0,87.9655,88.8122,87.8055,87.8714,173472.0
2021-07-22 13:30:00,93.42,93.88,93.08,93.88,86339.0,87.8902,88.323,87.5703,88.323,86339.0
2021-07-22 14:00:00,93.88,94.34,93.74,94.29,103605.0,88.323,88.7558,88.1913,88.7087,103605.0
2021-07-22 14:30:00,94.26,94.94,94.01,94.81,199413.0,88.6805,89.3202,88.4453,89.1979,199413.0
2021-07-22 15:00:00,94.8,94.81,94.17,94.23,164736.0,89.1885,89.1979,88.5958,88.6523,164736.0
2021-07-22 15:30:00,94.23,94.28,93.78,93.95,256206.0,88.6523,88.6993,88.2289,88.3888,256206.0
2021-07-23 09:30:00,94.95,95.19,92.84,93.28,187262.0,89.3297,89.5554,87.3445,87.7585,187262.0
2021-07-23 10:00:00,93.33,93.84,92.59,93.12,107280.0,87.8055,88.2854,87.1093,87.608,107280.0
2021-07-23 10:30:00,93.19,93.68,92.93,93.51,87109.0,87.6738,88.1348,87.4292,87.9749,87109.0
2021-07-23 11:00:00,93.52,94.04,93.24,93.56,104599.0,87.9843,88.4735,87.7209,88.0219,104599.0
2021-07-23 11:30:00,93.56,93.93,93.54,93.68,47191.0,88.0219,88.37,88.0031,88.1348,47191.0
2021-07-23 12:00:00,93.69,93.8,93.53,93.7,33658.0,88.1442,88.2477,87.9937,88.1536,33658.0
2021-07-23 12:30:00,93.72,93.75,93.3,93.4,28364.0,88.1725,88.2007,87.7773,87.8714,28364.0
2021-07-23 13:00:00,93.4,93.54,93.28,93.34,31301.0,87.8714,88.0031,87.7585,87.815,31301.0
2021-07-23 13:30:00,93.34,93.64,93.31,93.5,54004.0,87.815,88.0972,87.7867,87.9655,54004.0
2021-07-23 14:00:00,93.48,93.57,93.16,93.2,43698.0,87.9467,88.0313,87.6456,87.6832,43698.0
2021-07-23 14:30:00,93.19,93.42,93.19,93.4,44748.0,87.6738,87.8902,87.6738,87.8714,44748.0
2021-07-23 15:00:00,93.39,93.57,93.09,93.57,54655.0,87.862,88.0313,87.5797,88.0313,54655.0
2021-07-23 15:30:00,93.56,94.42,93.56,94.33,302942.0,88.0219,88.831,88.0219,88.7463,302942.0
2021-07-26 09:30:00,94.85,96.71,94.7,96.47,348906.0,89.2356,90.9855,89.0944,90.7597,348906.0
2021-07-26 10:00:00,96.4,96.4,95.69,96.37,161552.0,90.6938,90.6938,90.0258,90.6656,161552.0
2021-07-26 10:30:00,96.4,96.66,95.61,96.22,134895.0,90.6938,90.9384,89.9506,90.5245,134895.0
2021-07-26 11:00:00,96.23,97.17,96.03,97.17,123804.0,90.5339,91.4182,90.3457,91.4182,123804.0
2021-07-26 11:30:00,97.17,97.46,96.99,97.3,112962.0,91.4182,91.6911,91.2489,91.5405,112962.0
2021-07-26 12:00:00,97.27,97.52,97.0,97.48,111749.0,91.5123,91.7475,91.2583,91.7099,111749.0
2021-07-26 12:30:00,97.48,97.65,97.08,97.32,157572.0,91.7099,91.8698,91.3336,91.5594,157572.0
2021-07-26 13:00:00,97.31,97.5,96.97,96.98,73741.0,91.55,91.7287,91.2301,91.2395,73741.0
2021-07-26 13:30:00,96.97,96.98,96.54,96.98,100831.0,91.2301,91.2395,90.8255,91.2395,100831.0
2021-07-26 14:00:00,96.96,97.12,96.6,97.12,113497.0,91.2207,91.3712,90.882,91.3712,113497.0
2021-07-26 14:30:00,97.13,97.34,97.09,97.1,172625.0,91.3806,91.5782,91.343,91.3524,172625.0
2021-07-26 15:00:00,97.14,97.83,97.14,97.64,172629.0,91.39,92.0392,91.39,91.8604,172629.0
2021-07-26 15:30:00,97.64,97.89,97.49,97.77,479979.0,91.8604,92.0956,91.7193,91.9827,479979.0
2021-07-27 09:30:00,96.17,96.88,94.75,96.67,288437.0,90.4774,91.1454,89.1415,90.9478,288437.0
2021-07-27 10:00:00,96.61,98.41,96.51,98.32,198193.0,90.8914,92.5848,90.7973,92.5002,198193.0
2021-07-27 10:30:00,98.32,98.81,98.0,98.44,167745.0,92.5002,92.9612,92.1991,92.6131,167745.0
2021-07-27 11:00:00,98.33,99.0,97.95,98.01,229962.0,92.5096,93.1399,92.1521,92.2085,229962.0
2021-07-27 11:30:00,98.02,98.22,97.43,98.03,100257.0,92.2179,92.4061,91.6629,92.2273,100257.0
2021-07-27 12:00:00,98.01,98.01,96.76,97.31,177935.0,92.2085,92.2085,91.0325,91.55,177935.0
2021-07-27 12:30:00,97.33,97.93,96.99,97.72,106631.0,91.5688,92.1333,91.2489,91.9357,106631.0
2021-07-27 13:00:00,97.69,98.1,97.25,97.38,123903.0,91.9075,92.2932,91.4935,91.6158,123903.0
2021-07-27 13:30:00,97.42,97.95,97.21,97.9,71735.0,91.6534,92.1521,91.4559,92.105,71735.0
2021-07-27 14:00:00,97.87,98.23,97.56,98.2,80870.0,92.0768,92.4155,91.7852,92.3873,80870.0
2021-07-27 14:30:00,98.18,98.32,97.89,98.05,85472.0,92.3685,92.5002,92.0956,92.2462,85472.0
2021-07-27 15:00:00,98.06,98.36,98.06,98.36,107293.0,92.2556,92.5378,92.2556,92.5378,107293.0
2021-07-27 15:30:00,98.39,98.54,98.04,98.38,268180.0,92.566,92.7071,92.2367,92.5566,268180.0
2021-07-28 09:30:00,98.34,99.02,97.36,97.62,318474.0,92.519,93.1587,91.597,91.8416,318474.0
2021-07-28 10:00:00,97.67,97.72,96.56,96.62,166094.0,91.8886,91.9357,90.8443,90.9008,166094.0
2021-07-28 10:30:00,96.7,97.86,96.34,97.79,199512.0,90.9761,92.0674,90.6374,92.0015,199512.0
2021-07-28 11:00:00,97.81,98.03,97.36,97.89,154388.0,92.0204,92.2273,91.597,92.0956,154388.0
2021-07-28 11:30:00,97.88,98.69,97.83,98.68,127507.0,92.0862,92.8483,92.0392,92.8389,127507.0
2021-07-28 12:00:00,98.7,99.23,98.6,98.84,242640.0,92.8577,93.3563,92.7636,92.9894,242640.0
2021-07-28 12:30:00,98.84,99.14,98.69,99.04,99841.0,92.9894,93.2716,92.8483,93.1776,99841.0
2021-07-28 13:00:00,99.05,99.51,98.97,99.18,141691.0,93.187,93.6197,93.1117,93.3093,141691.0
2021-07-28 13:30:00,99.15,99.33,98.97,99.17,87313.0,93.281,93.4504,93.1117,93.2999,87313.0
2021-07-28 14:00:00,99.14,99.42,98.83,99.38,123399.0,93.2716,93.5351,92.98,93.4974,123399.0
2021-07-28 14:30:00,99.39,99.96,99.36,99.96,142292.0,93.5068,94.0431,93.4786,94.0431,142292.0
2021-07-28 15:00:00,99.93,100.1,99.34,99.48,202602.0,94.0149,94.1748,93.4598,93.5915,202602.0
2021-07-28 15:30:00,99.5,99.61,99.26,99.38,251475.0,93.6103,93.7138,93.3845,93.4974,251475.0
2021-07-29 09:30:00,100.79,101.86,100.5,101.55,452771.0,94.824,95.8306,94.5511,95.539,452771.0
2021-07-29 10:00:00,101.57,103.39,101.4,102.83,495943.0,95.5578,97.2701,95.3979,96.7432,495943.0
2021-07-29 10:30:00,102.79,103.25,102.47,103.1,228987.0,96.7056,97.1384,96.4045,96.9972,228987.0
2021-07-29 11:00:00,103.1,103.64,102.78,102.78,212181.0,96.9972,97.5053,96.6962,96.6962,212181.0
2021-07-29 11:30:00,102.8,103.98,102.71,103.58,201284.0,96.715,97.8251,96.6303,97.4488,201284.0
2021-07-29 12:00:00,103.64,104.03,103.03,103.93,168702.0,97.5053,97.8722,96.9314,97.7781,168702.0
2021-07-29 12:30:00,103.97,104.12,103.53,103.9,127259.0,97.8157,97.9569,97.4018,97.7499,127259.0
2021-07-29 13:00:00,103.89,104.31,103.77,104.31,142522.0,97.7405,98.1356,97.6276,98.1356,142522.0
2021-07-29 13:30:00,104.27,104.29,103.8,103.96,132794.0,98.098,98.1168,97.6558,97.8063,132794.0
2021-07-29 14:00:00,103.98,104.05,103.66,103.95,104147.0,97.8251,97.891,97.5241,97.7969,104147.0
2021-07-29 14:30:00,103.94,103.96,103.57,103.77,142588.0,97.7875,97.8063,97.4394,97.6276,142588.0
2021-07-29 15:00:00,103.76,103.76,103.16,103.44,156051.0,97.6182,97.6182,97.0537,97.3171,156051.0
2021-07-29 15:30:00,103.42,103.54,102.93,103.45,382912.0,97.2983,97.4112,96.8373,97.3265,382912.0
2021-07-30 09:30:00,102.74,104.84,102.13,103.98,398174.0,96.6585,98.6342,96.0846,97.8251,398174.0
2021-07-30 10:00:00,103.98,104.97,103.07,103.08,238259.0,97.8251,98.7565,96.969,96.9784,238259.0
2021-07-30 10:30:00,103.1,103.43,102.56,102.81,171055.0,96.9972,97.3077,96.4892,96.7244,171055.0
2021-07-30 11:00:00,102.87,103.36,102.64,103.17,143601.0,96.7808,97.2418,96.5645,97.0631,143601.0
2021-07-30 11:30:00,103.13,103.28,102.39,102.82,147572.0,97.0255,97.1666,96.3293,96.7338,147572.0
2021-07-30 12:00:00,102.79,103.15,102.46,103.0,109951.0,96.7056,97.0443,96.3951,96.9031,109951.0
2021-07-30 12:30:00,102.98,103.56,102.92,103.03,112425.0,96.8843,97.43,96.8279,96.9314,112425.0
2021-07-30 13:00:00,103.06,103.25,102.92,103.18,81560.0,96.9596,97.1384,96.8279,97.0725,81560.0
2021-07-30 13:30:00,103.15,103.43,103.1,103.37,91235.0,97.0443,97.3077,96.9972,97.2512,91235.0
2021-07-30 14:00:00,103.43,103.85,103.18,103.52,112835.0,97.3077,97.7028,97.0725,97.3924,112835.0
2021-07-30 14:30:00,103.51,103.82,103.17,103.69,122643.0,97.383,97.6746,97.0631,97.5523,122643.0
2021-07-30 15:00:00,103.67,104.07,103.52,103.99,165051.0,97.5335,97.9098,97.3924,97.8345,165051.0
2021-07-30 15:30:00,104.01,104.09,102.89,104.02,432429.0,97.8534,97.9286,96.7997,97.8628,432429.0
2021-08-02 09:30:00,104.7,105.92,104.23,105.46,358749.0,98.5025,99.6503,98.0603,99.2175,358749.0
2021-08-02 10:00:00,105.41,105.67,104.03,104.03,180061.0,99.1705,99.4151,97.8722,97.8722,180061.0
2021-08-02 10:30:00,104.06,104.6,102.68,102.84,250718.0,97.9004,98.4084,96.6021,96.7526,250718.0
2021-08-02 11:00:00,102.82,103.4,102.5,102.91,160464.0,96.7338,97.2795,96.4327,96.8185,160464.0
2021-08-02 11:30:00,102.93,103.03,102.19,102.19,147011.0,96.8373,96.9314,96.1411,96.1411,147011.0
2021-08-02 12:00:00,102.19,102.75,102.17,102.75,101115.0,96.1411,96.6679,96.1223,96.6679,101115.0
2021-08-02 12:30:00,102.72,103.33,102.68,102.97,80734.0,96.6397,97.2136,96.6021,96.8749,80734.0
2021-08-02 13:00:00,103.0,103.17,102.77,102.89,109555.0,96.9031,97.0631,96.6868,96.7997,109555.0
2021-08-02 13:30:00,102.87,102.94,102.23,102.55,107944.0,96.7808,96.8467,96.1787,96.4798,107944.0
2021-08-02 14:00:00,102.51,103.09,102.45,102.97,91859.0,96.4422,96.9878,96.3857,96.8749,91859.0
2021-08-02 14:30:00,102.98,103.06,102.58,102.96,87603.0,96.8843,96.9596,96.508,96.8655,87603.0
2021-08-02 15:00:00,102.95,102.96,102.59,102.74,144772.0,96.8561,96.8655,96.5174,96.6585,144772.0
2021-08-02 15:30:00,102.73,102.74,101.73,102.08,594697.0,96.6491,96.6585,95.7083,96.0376,594697.0
2021-08-03 09:30:00,102.3,103.03,101.5,103.03,240948.0,96.2446,96.9314,95.4919,96.9314,240948.0
2021-08-03 10:00:00,103.1,104.67,102.93,104.48,206074.0,96.9972,98.4743,96.8373,98.2955,206074.0
2021-08-03 10:30:00,104.41,104.77,103.92,103.92,145956.0,98.2297,98.5684,97.7687,97.7687,145956.0
2021-08-03 11:00:00,103.97,105.65,103.97,105.58,173338.0,97.8157,99.3963,97.8157,99.3304,173338.0
2021-08-03 11:30:00,105.58,105.73,104.91,105.11,186027.0,99.3304,99.4716,98.7001,98.8883,186027.0
2021-08-03 12:00:00,105.13,105.47,104.83,104.97,119050.0,98.9071,99.2269,98.6248,98.7565,119050.0
2021-08-03 12:30:00,104.95,105.32,104.9,105.03,107886.0,98.7377,99.0858,98.6907,98.813,107886.0
2021-08-03 13:00:00,105.07,105.73,105.07,105.71,114500.0,98.8506,99.4716,98.8506,99.4527,114500.0
2021-08-03 13:30:00,105.73,106.17,105.65,106.12,125684.0,99.4716,99.8855,99.3963,99.8385,125684.0
2021-08-03 14:00:00,106.11,106.2,105.72,106.02,127113.0,99.8291,99.9137,99.4621,99.7444,127113.0
2021-08-03 14:30:00,106.02,106.34,105.88,105.96,117703.0,99.7444,100.0454,99.6127,99.6879,117703.0
2021-08-03 15:00:00,105.96,106.53,105.95,106.45,147157.0,99.6879,100.2242,99.6785,100.1489,147157.0
2021-08-03 15:30:00,106.44,106.74,106.15,106.67,568132.0,100.1395,100.4218,99.8667,100.3559,568132.0
2021-08-04 09:30:00,106.0,106.41,104.76,105.26,322561.0,99.7256,100.1113,98.559,99.0294,322561.0
2021-08-04 10:00:00,105.25,106.66,105.12,106.56,182307.0,99.02,100.3465,98.8977,100.2524,182307.0
2021-08-04 10:30:00,106.52,106.53,105.42,106.22,142635.0,100.2148,100.2242,99.1799,99.9325,142635.0
2021-08-04 11:00:00,106.17,106.51,105.81,106.01,87816.0,99.8855,100.2054,99.5468,99.735,87816.0
2021-08-04 11:30:00,105.96,106.1,105.28,105.32,101295.0,99.6879,99.8197,99.0482,99.0858,101295.0
2021-08-04 12:00:00,105.26,105.63,105.23,105.43,102019.0,99.0294,99.3775,99.0011,99.1893,102019.0
2021-08-04 12:30:00,105.43,106.05,105.38,105.87,78159.0,99.1893,99.7726,99.1423,99.6033,78159.0
2021-08-04 13:00:00,105.88,106.15,105.8,105.8,97561.0,99.6127,99.8667,99.5374,99.5374,97561.0
2021-08-04 13:30:00,105.8,106.2,105.74,106.15,65109.0,99.5374,99.9137,99.481,99.8667,65109.0
2021-08-04 14:00:00,106.16,106.21,105.74,105.8,85191.0,99.8761,99.9231,99.481,99.5374,85191.0
2021-08-04 14:30:00,105.76,105.79,105.09,105.31,88665.0,99.4998,99.528,98.8694,99.0764,88665.0
2021-08-04 15:00:00,105.3,105.45,105.19,105.4,97543.0,99.067,99.2081,98.9635,99.1611,97543.0
2021-08-04 15:30:00,105.4,105.41,104.83,104.91,212663.0,99.1611,99.1705,98.6248,98.7001,212663.0
2021-08-05 09:30:00,104.49,105.74,103.41,104.26,537162.0,98.305,99.481,97.2889,98.0886,537162.0
2021-08-05 10:00:00,104.22,104.43,101.77,102.05,423274.0,98.0509,98.2485,95.746,96.0094,423274.0
2021-08-05 10:30:00,102.06,103.2,101.93,103.12,292889.0,96.0188,97.0913,95.8965,97.016,292889.0
2021-08-05 11:00:00,103.13,103.32,102.56,102.98,240131.0,97.0255,97.2042,96.4892,96.8843,240131.0
2021-08-05 11:30:00,102.96,103.02,102.15,102.35,218510.0,96.8655,96.922,96.1035,96.2916,218510.0
2021-08-05 12:00:00,102.33,102.81,102.32,102.42,152149.0,96.2728,96.7244,96.2634,96.3575,152149.0
2021-08-05 12:30:00,102.45,102.5,101.81,101.84,194191.0,96.3857,96.4327,95.7836,95.8118,194191.0
2021-08-05 13:00:00,101.84,102.24,101.84,102.16,131858.0,95.8118,96.1881,95.8118,96.1129,131858.0
2021-08-05 13:30:00,102.17,102.19,101.6,101.89,152886.0,96.1223,96.1411,95.586,95.8589,152886.0
2021-08-05 14:00:00,101.89,101.97,101.6,101.82,168195.0,95.8589,95.9341,95.586,95.793,168195.0
2021-08-05 14:30:00,101.81,102.03,101.79,101.83,156481.0,95.7836,95.9906,95.7648,95.8024,156481.0
2021-08-05 15:00:00,101.83,102.36,101.8,101.9,223142.0,95.8024,96.301,95.7742,95.8683,223142.0
2021-08-05 15:30:00,101.9,102.0,101.37,101.5,520763.0,95.8683,95.9623,95.3696,95.4919,520763.0
2021-08-06 09:30:00,103.1,104.39,102.72,102.82,324098.0,96.9972,98.2109,96.6397,96.7338,324098.0
2021-08-06 10:00:00,102.74,103.94,102.54,103.93,160999.0,96.6585,97.7875,96.4704,97.7781,160999.0
2021-08-06 10:30:00,103.89,104.69,103.77,104.69,154169.0,97.7405,98.4931,97.6276,98.4931,154169.0
2021-08-06 11:00:00,104.7,104.94,104.0,104.51,135020.0,98.5025,98.7283,97.844,98.3238,135020.0
2021-08-06 11:30:00,104.54,105.2,104.38,104.95,94546.0,98.352,98.9729,98.2015,98.7377,94546.0
2021-08-06 12:00:00,104.98,105.18,104.83,105.0,85607.0,98.7659,98.9541,98.6248,98.7848,85607.0
2021-08-06 12:30:00,105.0,105.1,104.56,104.98,122177.0,98.7848,98.8788,98.3708,98.7659,122177.0
2021-08-06 13:00:00,104.98,105.08,104.76,104.86,78893.0,98.7659,98.86,98.559,98.6531,78893.0
2021-08-06 13:30:00,104.87,104.95,104.54,104.58,77707.0,98.6625,98.7377,98.352,98.3896,77707.0
2021-08-06 14:00:00,104.57,104.79,104.56,104.62,82948.0,98.3802,98.5872,98.3708,98.4273,82948.0
2021-08-06 14:30:00,104.63,104.63,104.14,104.23,124369.0,98.4367,98.4367,97.9757,98.0603,124369.0
2021-08-06 15:00:00,104.24,104.51,104.07,104.47,86617.0,98.0697,98.3238,97.9098,98.2861,86617.0
2021-08-06 15:30:00,104.46,104.53,104.11,104.31,322992.0,98.2767,98.3426,97.9474,98.1356,322992.0
2021-08-09 09:30:00,103.67,107.22,103.45,107.14,491452.0,97.5335,100.8734,97.3265,100.7981,491452.0
2021-08-09 10:00:00,107.1,108.63,105.82,106.4,1103774.0,100.7605,102.1999,99.5562,100.1019,1103774.0
2021-08-09 10:30:00,106.31,106.71,105.52,106.55,241069.0,100.0172,100.3935,99.274,100.243,241069.0
2021-08-09 11:00:00,106.53,106.97,106.15,106.94,201292.0,100.2242,100.6382,99.8667,100.6099,201292.0
2021-08-09 11:30:00,106.92,107.69,106.75,107.49,161089.0,100.5911,101.3155,100.4312,101.1274,161089.0
2021-08-09 12:00:00,107.49,107.83,107.31,107.7,177215.0,101.1274,101.4472,100.958,101.3249,177215.0
2021-08-09 12:30:00,107.7,107.81,107.35,107.75,96767.0,101.3249,101.4284,100.9957,101.372,96767.0
2021-08-09 13:00:00,107.73,107.8,107.25,107.57,109396.0,101.3532,101.419,100.9016,101.2026,109396.0
2021-08-09 13:30:00,107.54,107.57,107.1,107.56,79594.0,101.1744,101.2026,100.7605,101.1932,79594.0
2021-08-09 14:00:00,107.52,107.79,107.33,107.73,122907.0,101.1556,101.4096,100.9768,101.3532,122907.0
2021-08-09 14:30:00,107.76,107.98,107.59,107.73,105471.0,101.3814,101.5884,101.2215,101.3532,105471.0
2021-08-09 15:00:00,107.73,107.98,107.58,107.71,109030.0,101.3532,101.5884,101.212,101.3344,109030.0
2021-08-09 15:30:00,107.73,107.87,107.32,107.79,368063.0,101.3532,101.4849,100.9674,101.4096,368063.0
2021-08-10 09:30:00,108.1,112.52,108.07,112.42,980282.0,101.7013,105.8596,101.673,105.7656,980282.0
2021-08-10 10:00:00,112.39,114.27,111.75,113.83,562985.0,105.7373,107.506,105.1352,107.0921,562985.0
2021-08-10 10:30:00,113.93,114.98,113.14,114.71,349336.0,107.1862,108.174,106.4429,107.92,349336.0
2021-08-10 11:00:00,114.68,116.4,114.68,116.3,483013.0,107.8918,109.51,107.8918,109.4159,483013.0
2021-08-10 11:30:00,116.3,117.44,115.3,117.4,497513.0,109.4159,110.4884,108.4751,110.4508,497513.0
2021-08-10 12:00:00,117.42,117.45,115.7,116.66,356440.0,110.4696,110.4978,108.8514,109.7546,356440.0
2021-08-10 12:30:00,116.66,117.23,116.11,116.87,369649.0,109.7546,110.2908,109.2371,109.9521,369649.0
2021-08-10 13:00:00,116.85,118.23,116.76,118.19,493978.0,109.9333,111.2316,109.8487,111.194,493978.0
2021-08-10 13:30:00,118.19,118.22,117.05,117.78,396806.0,111.194,111.2222,110.1215,110.8083,396806.0
2021-08-10 14:00:00,117.75,118.05,117.53,118.05,245367.0,110.7801,111.0623,110.5731,111.0623,245367.0
2021-08-10 14:30:00,118.05,118.93,117.94,118.68,455527.0,111.0623,111.8902,110.9588,111.655,455527.0
2021-08-10 15:00:00,118.7,118.7,117.7,118.12,334165.0,111.6738,111.6738,110.733,111.1282,334165.0
2021-08-10 15:30:00,118.13,118.25,117.84,118.09,631027.0,111.1376,111.2505,110.8647,111.0999,631027.0
2021-08-11 09:30:00,121.9,123.13,118.75,120.93,1668572.0,114.6844,115.8416,111.7209,113.7718,1668572.0
2021-08-11 10:00:00,121.11,123.98,120.8,122.19,697864.0,113.9412,116.6413,113.6495,114.9572,697864.0
2021-08-11 10:30:00,122.18,123.44,121.39,121.7,679564.0,114.9478,116.1332,114.2046,114.4962,679564.0
2021-08-11 11:00:00,121.7,122.29,120.35,120.35,506219.0,114.4962,115.0513,113.2262,113.2262,506219.0
2021-08-11 11:30:00,120.34,121.62,120.34,121.1,443666.0,113.2167,114.421,113.2167,113.9318,443666.0
2021-08-11 12:00:00,121.14,122.07,121.05,121.4,310164.0,113.9694,114.8443,113.8847,114.214,310164.0
2021-08-11 12:30:00,121.36,122.22,121.28,121.93,275639.0,114.1764,114.9855,114.1011,114.7126,275639.0
2021-08-11 13:00:00,121.93,122.07,121.32,121.42,251848.0,114.7126,114.8443,114.1387,114.2328,251848.0
2021-08-11 13:30:00,121.41,121.76,121.09,121.5,222177.0,114.2234,114.5527,113.9224,114.3081,222177.0
2021-08-11 14:00:00,121.51,122.19,121.18,122.0,270157.0,114.3175,114.9572,114.007,114.7785,270157.0
2021-08-11 14:30:00,121.99,122.57,121.96,122.34,317071.0,114.7691,115.3147,114.7409,115.0984,317071.0
2021-08-11 15:00:00,122.34,122.74,122.1,122.26,320921.0,115.0984,115.4747,114.8726,115.0231,320921.0
2021-08-11 15:30:00,122.26,122.73,121.85,122.73,755260.0,115.0231,115.4653,114.6374,115.4653,755260.0
2021-08-12 09:30:00,122.07,124.47,120.62,121.78,678612.0,114.8443,117.1023,113.4802,114.5715,678612.0
2021-08-12 10:00:00,121.75,121.91,120.31,121.28,345484.0,114.5433,114.6938,113.1885,114.1011,345484.0
2021-08-12 10:30:00,121.27,121.5,120.5,121.1,206994.0,114.0917,114.3081,113.3673,113.9318,206994.0
2021-08-12 11:00:00,121.07,121.5,120.31,121.43,172422.0,113.9035,114.3081,113.1885,114.2422,172422.0
2021-08-12 11:30:00,121.39,122.23,121.2,121.9,127721.0,114.2046,114.9949,114.0258,114.6844,127721.0
2021-08-12 12:00:00,121.95,123.05,121.88,123.0,207830.0,114.7314,115.7663,114.6656,115.7193,207830.0
2021-08-12 12:30:00,123.02,123.53,122.92,123.42,150353.0,115.7381,116.2179,115.644,116.1144,150353.0
2021-08-12 13:00:00,123.42,123.77,123.1,123.66,136784.0,116.1144,116.4437,115.8134,116.3402,136784.0
2021-08-12 13:30:00,123.61,124.21,123.21,124.08,193105.0,116.2932,116.8577,115.9169,116.7354,193105.0
2021-08-12 14:00:00,124.1,124.57,123.71,124.54,189095.0,116.7542,117.1964,116.3873,117.1681,189095.0
2021-08-12 14:30:00,124.57,125.34,124.45,125.07,373129.0,117.1964,117.9208,117.0835,117.6668,373129.0
2021-08-12 15:00:00,125.05,125.97,125.03,125.41,340186.0,117.6479,118.5135,117.6291,117.9866,340186.0
2021-08-12 15:30:00,125.46,125.72,124.68,125.24,488534.0,118.0337,118.2783,117.2999,117.8267,488534.0
2021-08-13 09:30:00,124.32,126.48,124.27,126.38,335937.0,116.9612,118.9933,116.9141,118.8992,335937.0
2021-08-13 10:00:00,126.37,127.75,126.25,127.16,406459.0,118.8898,120.1881,118.7769,119.6331,406459.0
2021-08-13 10:30:00,127.2,128.68,126.8,128.3,325876.0,119.6707,121.0631,119.2944,120.7056,325876.0
2021-08-13 11:00:00,128.3,128.81,126.88,127.21,453992.0,120.7056,121.1854,119.3696,119.6801,453992.0
2021-08-13 11:30:00,127.15,128.17,127.05,127.79,214498.0,119.6236,120.5833,119.5296,120.2258,214498.0
2021-08-13 12:00:00,127.88,127.99,127.22,127.8,179690.0,120.3104,120.4139,119.6895,120.2352,179690.0
2021-08-13 12:30:00,127.88,128.02,126.69,126.72,222202.0,120.3104,120.4421,119.1909,119.2191,222202.0
2021-08-13 13:00:00,126.74,127.06,125.21,125.96,360241.0,119.2379,119.539,117.7985,118.5041,360241.0
2021-08-13 13:30:00,125.94,126.5,125.32,126.48,235224.0,118.4853,119.0121,117.902,118.9933,235224.0
2021-08-13 14:00:00,126.44,126.54,126.15,126.47,153719.0,118.9557,119.0498,118.6828,118.9839,153719.0
2021-08-13 14:30:00,126.43,126.53,125.95,126.22,112859.0,118.9463,119.0403,118.4947,118.7487,112859.0
2021-08-13 15:00:00,126.24,126.32,125.64,125.74,133311.0,118.7675,118.8428,118.203,118.2971,133311.0
2021-08-13 15:30:00,125.72,126.23,125.51,126.16,384875.0,118.2783,118.7581,118.0807,118.6922,384875.0
2021-08-16 09:30:00,124.07,124.29,119.4,121.22,827862.0,116.726,116.9329,112.3324,114.0447,827862.0
2021-08-16 10:00:00,121.24,122.24,120.59,121.27,316374.0,114.0635,115.0043,113.4519,114.0917,316374.0
2021-08-16 10:30:00,121.34,122.39,121.25,122.01,163954.0,114.1576,115.1454,114.0729,114.7879,163954.0
2021-08-16 11:00:00,122.04,122.76,121.28,122.32,113281.0,114.8161,115.4935,114.1011,115.0795,113281.0
2021-08-16 11:30:00,122.25,123.21,122.17,122.9,124964.0,115.0137,115.9169,114.9384,115.6252,124964.0
2021-08-16 12:00:00,122.94,123.45,122.78,123.01,119523.0,115.6628,116.1427,115.5123,115.7287,119523.0
2021-08-16 12:30:00,122.96,123.12,122.66,122.93,87273.0,115.6817,115.8322,115.3994,115.6534,87273.0
2021-08-16 13:00:00,122.84,122.87,122.4,122.52,101965.0,115.5688,115.597,115.1548,115.2677,101965.0
2021-08-16 13:30:00,122.54,122.63,122.12,122.5,131085.0,115.2865,115.3712,114.8914,115.2489,131085.0
2021-08-16 14:00:00,122.55,123.46,122.31,123.46,155261.0,115.2959,116.1521,115.0701,116.1521,155261.0
2021-08-16 14:30:00,123.47,124.36,123.46,124.32,237147.0,116.1615,116.9988,116.1521,116.9612,237147.0
2021-08-16 15:00:00,124.33,124.33,123.59,124.2,175974.0,116.9706,116.9706,116.2744,116.8483,175974.0
2021-08-16 15:30:00,124.18,124.52,123.98,124.27,349545.0,116.8294,117.1493,116.6413,116.9141,349545.0
2021-08-17 09:30:00,123.19,124.38,121.05,121.34,293441.0,115.898,117.0176,113.8847,114.1576,293441.0
2021-08-17 10:00:00,121.23,122.68,121.08,122.53,211189.0,114.0541,115.4182,113.9129,115.2771,211189.0
2021-08-17 10:30:00,122.57,122.65,120.97,121.45,158242.0,115.3147,115.39,113.8095,114.261,158242.0
2021-08-17 11:00:00,121.44,121.44,120.14,120.67,207911.0,114.2516,114.2516,113.0286,113.5272,207911.0
2021-08-17 11:30:00,120.68,121.13,120.23,120.88,119641.0,113.5366,113.96,113.1133,113.7248,119641.0
2021-08-17 12:00:00,120.91,120.98,120.03,120.31,165376.0,113.753,113.8189,112.9251,113.1885,165376.0
2021-08-17 12:30:00,120.3,120.31,118.08,118.13,426418.0,113.1791,113.1885,111.0905,111.1376,426418.0
2021-08-17 13:00:00,118.12,118.74,117.6,118.67,311040.0,111.1282,111.7115,110.6389,111.6456,311040.0
2021-08-17 13:30:00,118.7,118.96,118.05,118.96,146969.0,111.6738,111.9184,111.0623,111.9184,146969.0
2021-08-17 14:00:00,118.95,119.28,118.58,118.75,179063.0,111.909,112.2195,111.5609,111.7209,179063.0
2021-08-17 14:30:00,118.73,119.16,118.31,119.06,176713.0,111.702,112.1066,111.3069,112.0125,176713.0
2021-08-17 15:00:00,119.06,119.55,119.03,119.39,145818.0,112.0125,112.4735,111.9843,112.323,145818.0
2021-08-17 15:30:00,119.4,119.72,119.29,119.58,479750.0,112.3324,112.6334,112.2289,112.5017,479750.0
2021-08-18 09:30:00,118.52,121.51,117.9,121.48,320759.0,111.5045,114.3175,110.9212,114.2893,320759.0
2021-08-18 10:00:00,121.37,122.53,120.9,122.23,282336.0,114.1858,115.2771,113.7436,114.9949,282336.0
2021-08-18 10:30:00,122.29,122.88,121.93,122.35,214750.0,115.0513,115.6064,114.7126,115.1078,214750.0
2021-08-18 11:00:00,122.32,123.21,121.87,122.03,200363.0,115.0795,115.9169,114.6562,114.8067,200363.0
2021-08-18 11:30:00,122.07,122.47,121.79,122.23,115043.0,114.8443,115.2207,114.5809,114.9949,115043.0
2021-08-18 12:00:00,122.19,122.74,121.82,121.9,66474.0,114.9572,115.4747,114.6091,114.6844,66474.0
2021-08-18 12:30:00,121.9,122.62,121.61,122.57,86199.0,114.6844,115.3618,114.4116,115.3147,86199.0
2021-08-18 13:00:00,122.6,122.6,122.16,122.33,64603.0,115.343,115.343,114.929,115.089,64603.0
2021-08-18 13:30:00,122.27,122.82,122.27,122.62,47230.0,115.0325,115.5499,115.0325,115.3618,47230.0
2021-08-18 14:00:00,122.61,123.01,121.58,122.14,90664.0,115.3524,115.7287,114.3833,114.9102,90664.0
2021-08-18 14:30:00,122.14,122.44,121.97,122.29,62892.0,114.9102,115.1924,114.7503,115.0513,62892.0
2021-08-18 15:00:00,122.26,122.26,121.3,121.41,76888.0,115.0231,115.0231,114.1199,114.2234,76888.0
2021-08-18 15:30:00,121.42,121.42,120.68,120.79,303260.0,114.2328,114.2328,113.5366,113.6401,303260.0
2021-08-19 09:30:00,116.75,118.48,115.96,117.01,566673.0,109.8392,111.4668,109.096,110.0839,566673.0
2021-08-19 10:00:00,116.95,118.35,116.44,117.55,290306.0,110.0274,111.3445,109.5476,110.5919,290306.0
2021-08-19 10:30:00,117.55,117.7,116.19,117.17,217404.0,110.5919,110.733,109.3124,110.2344,217404.0
2021-08-19 11:00:00,117.13,117.36,116.09,116.24,159503.0,110.1968,110.4131,109.2183,109.3594,159503.0
2021-08-19 11:30:00,116.3,117.87,116.1,117.72,178952.0,109.4159,110.893,109.2277,110.7518,178952.0
2021-08-19 12:00:00,117.67,118.59,117.64,118.58,117219.0,110.7048,111.5703,110.6766,111.5609,117219.0
2021-08-19 12:30:00,118.54,118.54,117.88,118.37,91360.0,111.5233,111.5233,110.9024,111.3634,91360.0
2021-08-19 13:00:00,118.31,118.31,117.62,117.7,84264.0,111.3069,111.3069,110.6578,110.733,84264.0
2021-08-19 13:30:00,117.71,118.1,117.42,117.46,102105.0,110.7424,111.1093,110.4696,110.5072,102105.0
2021-08-19 14:00:00,117.47,117.97,117.3,117.56,115938.0,110.5166,110.987,110.3567,110.6013,115938.0
2021-08-19 14:30:00,117.47,117.77,117.06,117.6,135903.0,110.5166,110.7989,110.1309,110.6389,135903.0
2021-08-19 15:00:00,117.65,118.32,117.53,118.3,124352.0,110.686,111.3163,110.5731,111.2975,124352.0
2021-08-19 15:30:00,118.26,118.26,117.17,117.41,352271.0,111.2599,111.2599,110.2344,110.4602,352271.0
2021-08-20 09:30:00,117.99,119.25,117.55,117.65,245664.0,111.0058,112.1913,110.5919,110.686,245664.0
2021-08-20 10:00:00,117.65,117.74,115.7,116.01,276790.0,110.686,110.7706,108.8514,109.1431,276790.0
2021-08-20 10:30:00,116.02,116.64,116.02,116.48,128885.0,109.1525,109.7358,109.1525,109.5852,128885.0
2021-08-20 11:00:00,116.48,117.66,116.48,117.36,141259.0,109.5852,110.6954,109.5852,110.4131,141259.0
2021-08-20 11:30:00,117.4,117.86,117.33,117.47,121602.0,110.4508,110.8835,110.3849,110.5166,121602.0
2021-08-20 12:00:00,117.5,117.52,116.7,117.25,112191.0,110.5449,110.5637,109.7922,110.3097,112191.0
2021-08-20 12:30:00,117.3,117.48,116.86,116.94,74446.0,110.3567,110.526,109.9427,110.018,74446.0
2021-08-20 13:00:00,116.96,117.44,116.89,117.0,75099.0,110.0368,110.4884,109.971,110.0745,75099.0
2021-08-20 13:30:00,117.0,117.16,116.71,116.72,95065.0,110.0745,110.225,109.8016,109.811,95065.0
2021-08-20 14:00:00,116.75,117.11,116.5,116.53,80752.0,109.8392,110.1779,109.604,109.6323,80752.0
2021-08-20 14:30:00,116.52,116.67,116.13,116.25,140524.0,109.6229,109.764,109.2559,109.3688,140524.0
2021-08-20 15:00:00,116.22,116.37,115.96,116.23,180256.0,109.3406,109.4817,109.096,109.35,180256.0
2021-08-20 15:30:00,116.25,116.71,116.16,116.42,384227.0,109.3688,109.8016,109.2842,109.5288,384227.0
2021-08-23 09:30:00,118.09,119.87,117.26,119.63,368645.0,111.0999,112.7746,110.3191,112.5488,368645.0
2021-08-23 10:00:00,119.59,120.53,118.81,120.41,218839.0,112.5111,113.3955,111.7773,113.2826,218839.0
2021-08-23 10:30:00,120.39,120.98,120.0,120.4,140954.0,113.2638,113.8189,112.8969,113.2732,140954.0
2021-08-23 11:00:00,120.39,121.04,120.34,120.47,97463.0,113.2638,113.8753,113.2167,113.3391,97463.0
2021-08-23 11:30:00,120.45,120.96,120.16,120.96,91800.0,113.3202,113.8,113.0474,113.8,91800.0
2021-08-23 12:00:00,120.96,121.22,120.69,120.92,110600.0,113.8,114.0447,113.546,113.7624,110600.0
2021-08-23 12:30:00,120.91,120.95,120.43,120.76,75167.0,113.753,113.7906,113.3014,113.6119,75167.0
2021-08-23 13:00:00,120.81,120.93,120.51,120.6,61083.0,113.6589,113.7718,113.3767,113.4614,61083.0
2021-08-23 13:30:00,120.64,120.74,120.02,120.17,93004.0,113.499,113.5931,112.9157,113.0568,93004.0
2021-08-23 14:00:00,120.17,120.41,120.07,120.18,61641.0,113.0568,113.2826,112.9627,113.0662,61641.0
2021-08-23 14:30:00,120.13,120.53,120.13,120.44,78211.0,113.0192,113.3955,113.0192,113.3108,78211.0
2021-08-23 15:00:00,120.49,120.57,120.04,120.28,122137.0,113.3579,113.4331,112.9345,113.1603,122137.0
2021-08-23 15:30:00,120.29,120.31,119.79,119.83,222893.0,113.1697,113.1885,112.6993,112.7369,222893.0
2021-08-24 09:30:00,123.7,125.96,122.87,124.08,446926.0,116.3779,118.5041,115.597,116.7354,446926.0
2021-08-24 10:00:00,124.06,124.35,122.5,123.54,214123.0,116.7165,116.9894,115.2489,116.2273,214123.0
2021-08-24 10:30:00,123.55,123.55,122.94,123.46,89975.0,116.2367,116.2367,115.6628,116.1521,89975.0
2021-08-24 11:00:00,123.49,123.99,123.38,123.87,115799.0,116.1803,116.6507,116.0768,116.5378,115799.0
2021-08-24 11:30:00,123.83,124.02,123.31,123.91,94507.0,116.5002,116.6789,116.0109,116.5754,94507.0
2021-08-24 12:00:00,123.93,124.02,123.5,123.73,57384.0,116.5942,116.6789,116.1897,116.4061,57384.0
2021-08-24 12:30:00,123.71,123.96,123.55,123.55,73004.0,116.3873,116.6225,116.2367,116.2367,73004.0
2021-08-24 13:00:00,123.59,123.77,123.36,123.52,105324.0,116.2744,116.4437,116.058,116.2085,105324.0
2021-08-24 13:30:00,123.58,123.79,123.37,123.58,45608.0,116.265,116.4625,116.0674,116.265,45608.0
2021-08-24 14:00:00,123.59,123.7,123.44,123.53,55039.0,116.2744,116.3779,116.1332,116.2179,55039.0
2021-08-24 14:30:00,123.56,123.76,123.39,123.53,64439.0,116.2461,116.4343,116.0862,116.2179,64439.0
2021-08-24 15:00:00,123.57,123.68,123.15,123.24,150602.0,116.2556,116.359,115.8604,115.9451,150602.0
2021-08-24 15:30:00,123.23,123.4,123.01,123.25,257577.0,115.9357,116.0956,115.7287,115.9545,257577.0
2021-08-25 09:30:00,123.12,123.55,121.8,122.17,249124.0,115.8322,116.2367,114.5903,114.9384,249124.0
2021-08-25 10:00:00,122.19,123.15,121.64,122.92,132833.0,114.9572,115.8604,114.4398,115.644,132833.0
2021-08-25 10:30:00,122.8,123.86,122.75,123.35,107828.0,115.5311,116.5284,115.4841,116.0486,107828.0
2021-08-25 11:00:00,123.36,123.36,122.52,122.53,102564.0,116.058,116.058,115.2677,115.2771,102564.0
2021-08-25 11:30:00,122.55,122.55,122.03,122.21,153352.0,115.2959,115.2959,114.8067,114.9761,153352.0
2021-08-25 12:00:00,122.19,122.21,121.14,121.14,176323.0,114.9572,114.9761,113.9694,113.9694,176323.0
2021-08-25 12:30:00,121.13,121.21,120.76,120.87,226476.0,113.96,114.0352,113.6119,113.7154,226476.0
2021-08-25 13:00:00,120.89,121.12,120.43,121.08,167879.0,113.7342,113.9506,113.3014,113.9129,167879.0
2021-08-25 13:30:00,121.1,121.25,120.84,120.89,96697.0,113.9318,114.0729,113.6872,113.7342,96697.0
2021-08-25 14:00:00,120.91,121.15,120.53,120.56,124215.0,113.753,113.9788,113.3955,113.4237,124215.0
2021-08-25 14:30:00,120.57,120.59,119.69,119.94,194543.0,113.4331,113.4519,112.6052,112.8404,194543.0
2021-08-25 15:00:00,119.94,120.31,119.72,119.79,161300.0,112.8404,113.1885,112.6334,112.6993,161300.0
2021-08-25 15:30:00,119.81,120.09,119.71,119.97,416321.0,112.7181,112.9815,112.624,112.8686,416321.0
2021-08-26 09:30:00,120.67,120.96,119.86,120.79,188349.0,113.5272,113.8,112.7652,113.6401,188349.0
2021-08-26 10:00:00,120.71,121.63,119.93,121.3,144577.0,113.5648,114.4304,112.831,114.1199,144577.0
2021-08-26 10:30:00,121.27,121.3,119.43,119.91,148956.0,114.0917,114.1199,112.3606,112.8122,148956.0
2021-08-26 11:00:00,119.92,120.44,119.51,120.19,99242.0,112.8216,113.3108,112.4359,113.0756,99242.0
2021-08-26 11:30:00,120.19,120.46,119.7,120.04,51011.0,113.0756,113.3296,112.6146,112.9345,51011.0
2021-08-26 12:00:00,120.04,120.65,119.97,120.5,67580.0,112.9345,113.5084,112.8686,113.3673,67580.0
2021-08-26 12:30:00,120.53,120.61,120.04,120.22,74594.0,113.3955,113.4708,112.9345,113.1038,74594.0
2021-08-26 13:00:00,120.23,120.41,119.66,119.74,41246.0,113.1133,113.2826,112.577,112.6523,41246.0
2021-08-26 13:30:00,119.73,119.91,119.43,119.59,40676.0,112.6429,112.8122,112.3606,112.5111,40676.0
2021-08-26 14:00:00,119.6,119.6,118.93,119.06,92761.0,112.5205,112.5205,111.8902,112.0125,92761.0
2021-08-26 14:30:00,119.03,119.15,118.53,118.61,86279.0,111.9843,112.0972,111.5139,111.5892,86279.0
2021-08-26 15:00:00,118.63,118.66,118.2,118.3,115714.0,111.608,111.6362,111.2034,111.2975,115714.0
2021-08-26 15:30:00,118.32,118.56,118.04,118.06,314606.0,111.3163,111.5421,111.0529,111.0717,314606.0
2021-08-27 09:30:00,119.03,120.09,119.0,120.08,142832.0,111.9843,112.9815,111.9561,112.9721,142832.0
2021-08-27 10:00:00,120.09,120.54,119.69,120.05,139356.0,112.9815,113.4049,112.6052,112.9439,139356.0
2021-08-27 10:30:00,120.06,120.91,119.85,120.7,108115.0,112.9533,113.753,112.7558,113.5554,108115.0
2021-08-27 11:00:00,120.8,120.95,120.51,120.52,75026.0,113.6495,113.7906,113.3767,113.3861,75026.0
2021-08-27 11:30:00,120.51,120.8,120.36,120.7,59355.0,113.3767,113.6495,113.2356,113.5554,59355.0
2021-08-27 12:00:00,120.75,120.77,120.52,120.56,44400.0,113.6025,113.6213,113.3861,113.4237,44400.0
2021-08-27 12:30:00,120.61,120.64,120.19,120.33,54060.0,113.4708,113.499,113.0756,113.2073,54060.0
2021-08-27 13:00:00,120.37,120.8,120.37,120.73,42323.0,113.245,113.6495,113.245,113.5837,42323.0
2021-08-27 13:30:00,120.71,121.03,120.71,120.9,63925.0,113.5648,113.8659,113.5648,113.7436,63925.0
2021-08-27 14:00:00,120.94,121.1,120.54,121.04,54081.0,113.7812,113.9318,113.4049,113.8753,54081.0
2021-08-27 14:30:00,121.02,121.11,120.67,120.68,126328.0,113.8565,113.9412,113.5272,113.5366,126328.0
2021-08-27 15:00:00,120.7,121.2,120.63,120.78,248374.0,113.5554,114.0258,113.4896,113.6307,248374.0
2021-08-27 15:30:00,120.78,120.85,119.83,119.84,484888.0,113.6307,113.6966,112.7369,112.7463,484888.0
2021-08-30 09:30:00,121.11,122.09,119.65,121.62,328210.0,113.9412,114.8632,112.5676,114.421,328210.0
2021-08-30 10:00:00,121.63,121.74,120.81,121.71,134290.0,114.4304,114.5339,113.6589,114.5057,134290.0
2021-08-30 10:30:00,121.8,122.2,121.16,121.78,330108.0,114.5903,114.9666,113.9882,114.5715,330108.0
2021-08-30 11:00:00,121.78,123.41,121.71,122.47,659790.0,114.5715,116.105,114.5057,115.2207,659790.0
2021-08-30 11:30:00,122.45,122.83,122.39,122.63,100086.0,115.2019,115.5594,115.1454,115.3712,100086.0
2021-08-30 12:00:00,122.65,123.12,122.52,122.91,69417.0,115.39,115.8322,115.2677,115.6346,69417.0
2021-08-30 12:30:00,122.91,123.05,122.03,122.24,97744.0,115.6346,115.7663,114.8067,115.0043,97744.0
2021-08-30 13:00:00,122.27,122.55,122.22,122.25,61861.0,115.0325,115.2959,114.9855,115.0137,61861.0
2021-08-30 13:30:00,122.25,122.28,121.72,121.8,61364.0,115.0137,115.0419,114.5151,114.5903,61364.0
2021-08-30 14:00:00,121.81,122.0,121.68,122.0,58951.0,114.5997,114.7785,114.4774,114.7785,58951.0
2021-08-30 14:30:00,121.99,121.99,121.67,121.73,48991.0,114.7691,114.7691,114.468,114.5245,48991.0
2021-08-30 15:00:00,121.72,122.05,121.69,122.0,66260.0,114.5151,114.8255,114.4868,114.7785,66260.0
2021-08-30 15:30:00,121.97,121.97,121.01,121.05,315075.0,114.7503,114.7503,113.8471,113.8847,315075.0
2021-08-31 09:30:00,120.75,121.0,116.31,117.1,502650.0,113.6025,113.8377,109.4253,110.1685,502650.0
2021-08-31 10:00:00,117.05,117.43,116.34,116.94,233121.0,110.1215,110.479,109.4535,110.018,233121.0
2021-08-31 10:30:00,116.86,117.88,116.31,117.42,163105.0,109.9427,110.9024,109.4253,110.4696,163105.0
2021-08-31 11:00:00,117.35,117.67,116.82,117.4,122444.0,110.4037,110.7048,109.9051,110.4508,122444.0
2021-08-31 11:30:00,117.43,117.69,117.07,117.64,89123.0,110.479,110.7236,110.1403,110.6766,89123.0
2021-08-31 12:00:00,117.63,118.12,117.27,118.12,113173.0,110.6672,111.1282,110.3285,111.1282,113173.0
2021-08-31 12:30:00,118.14,118.37,117.84,117.84,78736.0,111.147,111.3634,110.8647,110.8647,78736.0
2021-08-31 13:00:00,117.84,118.08,117.47,117.57,104672.0,110.8647,111.0905,110.5166,110.6107,104672.0
2021-08-31 13:30:00,117.54,117.89,117.42,117.71,71512.0,110.5825,110.9118,110.4696,110.7424,71512.0
2021-08-31 14:00:00,117.72,117.89,117.45,117.56,87544.0,110.7518,110.9118,110.4978,110.6013,87544.0
2021-08-31 14:30:00,117.58,117.73,117.33,117.66,118467.0,110.6201,110.7612,110.3849,110.6954,118467.0
2021-08-31 15:00:00,117.7,117.73,117.24,117.5,89355.0,110.733,110.7612,110.3002,110.5449,89355.0
2021-08-31 15:30:00,117.5,117.82,117.3,117.5,459810.0,110.5449,110.8459,110.3567,110.5449,459810.0
2021-09-01 09:30:00,116.79,116.8,113.67,113.95,460200.0,109.8769,109.8863,106.9416,107.205,460200.0
2021-09-01 10:00:00,113.94,114.83,113.35,113.59,295647.0,107.1956,108.0329,106.6405,106.8663,295647.0
2021-09-01 10:30:00,113.58,116.07,113.42,115.99,255221.0,106.8569,109.1995,106.7064,109.1242,255221.0
2021-09-01 11:00:00,115.93,116.4,115.87,116.04,160166.0,109.0678,109.51,109.0113,109.1713,160166.0
2021-09-01 11:30:00,116.03,116.27,115.66,115.88,106153.0,109.1619,109.3877,108.8138,109.0207,106153.0
2021-09-01 12:00:00,115.86,116.42,115.86,116.12,83770.0,109.0019,109.5288,109.0019,109.2465,83770.0
2021-09-01 12:30:00,116.1,116.81,116.1,116.81,95281.0,109.2277,109.8957,109.2277,109.8957,95281.0
2021-09-01 13:00:00,116.84,117.37,116.73,116.76,155454.0,109.9239,110.4225,109.8204,109.8487,155454.0
2021-09-01 13:30:00,116.71,116.99,116.6,116.93,77327.0,109.8016,110.065,109.6981,110.0086,77327.0
2021-09-01 14:00:00,116.91,117.0,116.61,116.7,59042.0,109.9898,110.0745,109.7075,109.7922,59042.0
2021-09-01 14:30:00,116.68,116.71,116.2,116.3,67000.0,109.7734,109.8016,109.3218,109.4159,67000.0
2021-09-01 15:00:00,116.33,116.36,115.85,115.9,111329.0,109.4441,109.4723,108.9925,109.0396,111329.0
2021-09-01 15:30:00,115.91,116.27,115.68,116.25,271135.0,109.049,109.3877,108.8326,109.3688,271135.0
2021-09-02 09:30:00,116.66,117.29,115.41,115.53,173993.0,109.7546,110.3473,108.5786,108.6915,173993.0
2021-09-02 10:00:00,115.51,116.48,115.28,116.35,136632.0,108.6726,109.5852,108.4563,109.4629,136632.0
2021-09-02 10:30:00,116.36,116.41,115.63,115.82,74455.0,109.4723,109.5194,108.7855,108.9643,74455.0
2021-09-02 11:00:00,115.82,116.17,115.6,115.69,89045.0,108.9643,109.2936,108.7573,108.842,89045.0
2021-09-02 11:30:00,115.67,116.18,115.53,116.03,60803.0,108.8232,109.303,108.6915,109.1619,60803.0
2021-09-02 12:00:00,116.02,116.02,115.23,115.33,91660.0,109.1525,109.1525,108.4092,108.5033,91660.0
2021-09-02 12:30:00,115.37,115.4,114.92,115.07,91867.0,108.5409,108.5692,108.1176,108.2587,91867.0
2021-09-02 13:00:00,115.09,115.09,114.67,114.85,76036.0,108.2775,108.2775,107.8824,108.0517,76036.0
2021-09-02 13:30:00,114.85,115.26,114.8,115.1,65186.0,108.0517,108.4374,108.0047,108.2869,65186.0
2021-09-02 14:00:00,115.11,115.24,114.87,114.9,63233.0,108.2963,108.4186,108.0705,108.0988,63233.0
2021-09-02 14:30:00,114.9,115.49,114.86,115.41,102911.0,108.0988,108.6538,108.0611,108.5786,102911.0
2021-09-02 15:00:00,115.43,115.47,115.02,115.21,81361.0,108.5974,108.635,108.2117,108.3904,81361.0
2021-09-02 15:30:00,115.17,115.34,114.82,115.28,242451.0,108.3528,108.5127,108.0235,108.4563,242451.0
2021-09-03 09:30:00,116.0,116.42,114.26,114.35,173761.0,109.1336,109.5288,107.4966,107.5813,173761.0
2021-09-03 10:00:00,114.37,115.27,114.0,114.99,123081.0,107.6001,108.4469,107.252,108.1834,123081.0
2021-09-03 10:30:00,114.94,114.99,114.02,114.31,91735.0,108.1364,108.1834,107.2708,107.5437,91735.0
2021-09-03 11:00:00,114.34,114.55,113.91,114.03,97729.0,107.5719,107.7695,107.1674,107.2803,97729.0
2021-09-03 11:30:00,114.03,114.47,114.01,114.34,55247.0,107.2803,107.6942,107.2614,107.5719,55247.0
2021-09-03 12:00:00,114.33,114.6,114.13,114.55,76668.0,107.5625,107.8165,107.3743,107.7695,76668.0
2021-09-03 12:30:00,114.54,114.57,114.24,114.43,59373.0,107.7601,107.7883,107.4778,107.6566,59373.0
2021-09-03 13:00:00,114.5,115.06,114.44,115.04,53842.0,107.7224,108.2493,107.666,108.2305,53842.0
2021-09-03 13:30:00,115.07,115.1,114.76,114.81,56062.0,108.2587,108.2869,107.967,108.0141,56062.0
2021-09-03 14:00:00,114.87,114.88,114.7,114.72,26687.0,108.0705,108.0799,107.9106,107.9294,26687.0
2021-09-03 14:30:00,114.73,114.91,114.63,114.7,52470.0,107.9388,108.1082,107.8447,107.9106,52470.0
2021-09-03 15:00:00,114.7,114.87,114.3,114.33,47566.0,107.9106,108.0705,107.5343,107.5625,47566.0
2021-09-03 15:30:00,114.33,114.47,114.03,114.05,273610.0,107.5625,107.6942,107.2803,107.2991,273610.0
2021-09-07 09:30:00,114.0,114.95,113.71,114.6,199127.0,107.252,108.1458,106.9792,107.8165,199127.0
2021-09-07 10:00:00,114.54,115.74,114.49,115.41,168259.0,107.7601,108.889,107.713,108.5786,168259.0
2021-09-07 10:30:00,115.41,115.41,114.51,114.96,100665.0,108.5786,108.5786,107.7318,108.1552,100665.0
2021-09-07 11:00:00,114.91,115.19,114.08,114.39,124814.0,108.1082,108.3716,107.3273,107.6189,124814.0
2021-09-07 11:30:00,114.4,114.85,114.06,114.34,95829.0,107.6284,108.0517,107.3085,107.5719,95829.0
2021-09-07 12:00:00,114.31,114.64,114.11,114.29,89379.0,107.5437,107.8541,107.3555,107.5249,89379.0
2021-09-07 12:30:00,114.32,116.28,114.25,116.17,595345.0,107.5531,109.3971,107.4872,109.2936,595345.0
2021-09-07 13:00:00,116.15,116.25,115.36,115.39,171622.0,109.2748,109.3688,108.5315,108.5598,171622.0
2021-09-07 13:30:00,115.35,115.84,115.27,115.74,73175.0,108.5221,108.9831,108.4469,108.889,73175.0
2021-09-07 14:00:00,115.74,115.74,115.36,115.44,68929.0,108.889,108.889,108.5315,108.6068,68929.0
2021-09-07 14:30:00,115.45,115.81,115.45,115.55,66987.0,108.6162,108.9549,108.6162,108.7103,66987.0
2021-09-07 15:00:00,115.52,115.58,115.04,115.04,84106.0,108.6821,108.7385,108.2305,108.2305,84106.0
2021-09-07 15:30:00,115.1,115.18,114.69,114.78,205937.0,108.2869,108.3622,107.9012,107.9859,205937.0
2021-09-08 09:30:00,114.12,114.17,112.62,113.09,252518.0,107.3649,107.412,105.9537,106.3959,252518.0
2021-09-08 10:00:00,113.12,113.49,112.75,112.8,96724.0,106.4241,106.7722,106.076,106.1231,96724.0
2021-09-08 10:30:00,112.81,112.9,111.68,112.17,183869.0,106.1325,106.2171,105.0694,105.5304,183869.0
2021-09-08 11:00:00,112.0,112.74,112.0,112.19,83901.0,105.3704,106.0666,105.3704,105.5492,83901.0
2021-09-08 11:30:00,112.15,112.28,111.63,111.75,91592.0,105.5115,105.6338,105.0223,105.1352,91592.0
2021-09-08 12:00:00,111.75,112.51,111.75,112.3,90478.0,105.1352,105.8502,105.1352,105.6527,90478.0
2021-09-08 12:30:00,112.3,112.58,112.08,112.52,81842.0,105.6527,105.9161,105.4457,105.8596,81842.0
2021-09-08 13:00:00,112.47,112.57,112.12,112.27,53029.0,105.8126,105.9067,105.4833,105.6244,53029.0
2021-09-08 13:30:00,112.27,112.27,111.85,111.95,61428.0,105.6244,105.6244,105.2293,105.3234,61428.0
2021-09-08 14:00:00,111.98,112.35,111.83,111.9,71410.0,105.3516,105.6997,105.2105,105.2763,71410.0
2021-09-08 14:30:00,111.88,112.08,111.69,111.77,65904.0,105.2575,105.4457,105.0788,105.154,65904.0
2021-09-08 15:00:00,111.76,112.21,111.75,112.17,77713.0,105.1446,105.568,105.1352,105.5304,77713.0
2021-09-08 15:30:00,112.13,112.21,111.91,112.17,237444.0,105.4927,105.568,105.2857,105.5304,237444.0
2021-09-09 09:30:00,112.33,113.28,111.32,111.7,182289.0,105.6809,106.5746,104.7307,105.0882,182289.0
2021-09-09 10:00:00,111.68,113.35,111.65,113.08,128888.0,105.0694,106.6405,105.0411,106.3865,128888.0
2021-09-09 10:30:00,113.15,113.4,112.95,113.07,86681.0,106.4523,106.6875,106.2642,106.3771,86681.0
2021-09-09 11:00:00,113.06,113.1,112.38,112.43,66785.0,106.3677,106.4053,105.7279,105.775,66785.0
2021-09-09 11:30:00,112.49,112.9,112.4,112.86,51157.0,105.8314,106.2171,105.7467,106.1795,51157.0
2021-09-09 12:00:00,112.9,113.02,112.46,112.8,49394.0,106.2171,106.33,105.8032,106.1231,49394.0
2021-09-09 12:30:00,112.74,113.05,112.66,113.03,47931.0,106.0666,106.3583,105.9913,106.3394,47931.0
2021-09-09 13:00:00,113.04,113.09,112.36,112.52,65111.0,106.3489,106.3959,105.7091,105.8596,65111.0
2021-09-09 13:30:00,112.5,112.63,112.12,112.33,62607.0,105.8408,105.9631,105.4833,105.6809,62607.0
2021-09-09 14:00:00,112.34,112.51,112.02,112.4,41411.0,105.6903,105.8502,105.3892,105.7467,41411.0
2021-09-09 14:30:00,112.44,112.7,112.3,112.54,62301.0,105.7844,106.029,105.6527,105.8785,62301.0
2021-09-09 15:00:00,112.48,112.59,112.28,112.33,58092.0,105.822,105.9255,105.6338,105.6809,58092.0
2021-09-09 15:30:00,112.28,112.99,112.25,112.57,207100.0,105.6338,106.3018,105.6056,105.9067,207100.0
2021-09-10 09:30:00,113.51,116.22,113.17,114.55,327141.0,106.791,109.3406,106.4712,107.7695,327141.0
2021-09-10 10:00:00,114.53,114.67,113.71,113.95,128678.0,107.7507,107.8824,106.9792,107.205,128678.0
2021-09-10 10:30:00,114.03,114.54,113.95,114.27,98104.0,107.2803,107.7601,107.205,107.506,98104.0
2021-09-10 11:00:00,114.22,114.35,113.04,113.54,85474.0,107.459,107.5813,106.3489,106.8193,85474.0
2021-09-10 11:30:00,113.67,114.17,113.65,114.14,54422.0,106.9416,107.412,106.9227,107.3837,54422.0
2021-09-10 12:00:00,114.11,114.73,114.09,114.72,74925.0,107.3555,107.9388,107.3367,107.9294,74925.0
2021-09-10 12:30:00,114.68,115.11,114.48,114.91,68645.0,107.8918,108.2963,107.7036,108.1082,68645.0
2021-09-10 13:00:00,114.93,115.06,114.34,114.34,35901.0,108.127,108.2493,107.5719,107.5719,35901.0
2021-09-10 13:30:00,114.36,114.6,114.14,114.26,80085.0,107.5907,107.8165,107.3837,107.4966,80085.0
2021-09-10 14:00:00,114.26,114.45,114.15,114.15,48310.0,107.4966,107.6754,107.3931,107.3931,48310.0
2021-09-10 14:30:00,114.16,114.16,113.85,113.9,46937.0,107.4026,107.4026,107.1109,107.1579,46937.0
2021-09-10 15:00:00,113.9,113.91,113.24,113.3,80917.0,107.1579,107.1674,106.537,106.5935,80917.0
2021-09-10 15:30:00,113.32,113.35,112.1,112.26,301465.0,106.6123,106.6405,105.4645,105.615,301465.0
2021-09-13 09:30:00,113.33,113.65,110.81,111.25,237196.0,106.6217,106.9227,104.2509,104.6648,237196.0
2021-09-13 10:00:00,111.23,111.43,109.52,110.04,298303.0,104.646,104.8342,103.0372,103.5264,298303.0
2021-09-13 10:30:00,109.97,110.32,109.3,109.75,141667.0,103.4606,103.7899,102.8302,103.2536,141667.0
2021-09-13 11:00:00,109.75,109.75,108.42,109.16,226795.0,103.2536,103.2536,102.0023,102.6985,226795.0
2021-09-13 11:30:00,109.13,109.33,107.92,108.33,168759.0,102.6703,102.8585,101.5319,101.9177,168759.0
2021-09-13 12:00:00,108.34,108.64,108.04,108.57,96145.0,101.9271,102.2093,101.6448,102.1434,96145.0
2021-09-13 12:30:00,108.54,108.58,107.34,107.62,121068.0,102.1152,102.1529,100.9863,101.2497,121068.0
2021-09-13 13:00:00,107.56,107.76,107.21,107.27,112189.0,101.1932,101.3814,100.8639,100.9204,112189.0
2021-09-13 13:30:00,107.28,107.32,106.83,107.06,105408.0,100.9298,100.9674,100.5064,100.7228,105408.0
2021-09-13 14:00:00,107.05,107.57,107.05,107.38,106362.0,100.7134,101.2026,100.7134,101.0239,106362.0
2021-09-13 14:30:00,107.35,107.78,107.28,107.7,93356.0,100.9957,101.4002,100.9298,101.3249,93356.0
2021-09-13 15:00:00,107.67,109.35,107.61,108.9,315980.0,101.2967,102.8773,101.2403,102.4539,315980.0
2021-09-13 15:30:00,108.89,109.23,108.61,109.22,304405.0,102.4445,102.7644,102.1811,102.755,304405.0
2021-09-14 09:30:00,109.46,109.67,107.3,107.4,225831.0,102.9808,103.1783,100.9486,101.0427,225831.0
2021-09-14 10:00:00,107.43,107.62,106.77,107.29,200403.0,101.0709,101.2497,100.45,100.9392,200403.0
2021-09-14 10:30:00,107.3,107.53,106.43,107.06,178375.0,100.9486,101.165,100.1301,100.7228,178375.0
2021-09-14 11:00:00,107.06,107.58,106.89,107.55,115122.0,100.7228,101.212,100.5629,101.1838,115122.0
2021-09-14 11:30:00,107.56,108.14,107.5,108.11,103972.0,101.1932,101.7389,101.1368,101.7107,103972.0
2021-09-14 12:00:00,108.11,108.48,108.01,108.13,86202.0,101.7107,102.0588,101.6166,101.7295,86202.0
2021-09-14 12:30:00,108.15,108.26,107.19,107.26,99429.0,101.7483,101.8518,100.8451,100.911,99429.0
2021-09-14 13:00:00,107.27,107.46,106.85,107.18,72470.0,100.9204,101.0991,100.5253,100.8357,72470.0
2021-09-14 13:30:00,107.15,107.44,106.95,107.34,57431.0,100.8075,101.0803,100.6193,100.9863,57431.0
2021-09-14 14:00:00,107.3,107.36,106.68,106.72,73441.0,100.9486,101.0051,100.3653,100.403,73441.0
2021-09-14 14:30:00,106.72,106.72,106.3,106.55,140641.0,100.403,100.403,100.0078,100.243,140641.0
2021-09-14 15:00:00,106.55,106.94,106.38,106.42,131596.0,100.243,100.6099,100.0831,100.1207,131596.0
2021-09-14 15:30:00,106.42,106.47,105.82,106.27,451761.0,100.1207,100.1677,99.5562,99.9796,451761.0
2021-09-15 09:30:00,108.01,109.25,107.13,109.17,339881.0,101.6166,102.7832,100.7887,102.7079,339881.0
2021-09-15 10:00:00,109.19,109.82,108.97,109.1,202672.0,102.7267,103.3195,102.5198,102.6421,202672.0
2021-09-15 10:30:00,109.19,109.8,107.81,108.18,168382.0,102.7267,103.3006,101.4284,101.7765,168382.0
2021-09-15 11:00:00,108.18,108.76,108.17,108.46,78448.0,101.7765,102.3222,101.7671,102.04,78448.0
2021-09-15 11:30:00,108.44,108.81,108.1,108.59,90433.0,102.0211,102.3692,101.7013,102.1623,90433.0
2021-09-15 12:00:00,108.59,109.2,108.47,108.89,103915.0,102.1623,102.7362,102.0494,102.4445,103915.0
2021-09-15 12:30:00,108.9,109.08,108.7,108.91,98429.0,102.4539,102.6233,102.2658,102.4633,98429.0
2021-09-15 13:00:00,108.95,109.34,108.79,109.08,100064.0,102.501,102.8679,102.3504,102.6233,100064.0
2021-09-15 13:30:00,109.11,109.5,109.04,109.22,83051.0,102.6515,103.0184,102.5856,102.755,83051.0
2021-09-15 14:00:00,109.24,109.44,108.79,108.86,122308.0,102.7738,102.9619,102.3504,102.4163,122308.0
2021-09-15 14:30:00,108.84,108.87,108.48,108.55,77898.0,102.3975,102.4257,102.0588,102.1246,77898.0
2021-09-15 15:00:00,108.57,109.05,108.26,108.87,104052.0,102.1434,102.595,101.8518,102.4257,104052.0
2021-09-15 15:30:00,108.87,109.86,108.77,109.64,503069.0,102.4257,103.3571,102.3316,103.1501,503069.0
2021-09-16 09:30:00,108.85,109.21,107.56,108.0,294144.0,102.4069,102.7456,101.1932,101.6072,294144.0
2021-09-16 10:00:00,108.12,108.77,107.68,108.3,119050.0,101.7201,102.3316,101.3061,101.8894,119050.0
2021-09-16 10:30:00,108.28,108.5,107.57,108.12,125831.0,101.8706,102.0776,101.2026,101.7201,125831.0
2021-09-16 11:00:00,108.11,109.32,108.11,109.32,172655.0,101.7107,102.8491,101.7107,102.8491,172655.0
2021-09-16 11:30:00,109.23,109.75,108.97,109.4,110608.0,102.7644,103.2536,102.5198,102.9243,110608.0
2021-09-16 12:00:00,109.41,109.55,109.0,109.27,58729.0,102.9337,103.0654,102.548,102.802,58729.0
2021-09-16 12:30:00,109.29,109.46,108.94,109.07,47417.0,102.8208,102.9808,102.4915,102.6138,47417.0
2021-09-16 13:00:00,109.09,109.38,108.85,108.93,44175.0,102.6327,102.9055,102.4069,102.4821,44175.0
2021-09-16 13:30:00,108.86,109.27,108.71,109.13,54128.0,102.4163,102.802,102.2752,102.6703,54128.0
2021-09-16 14:00:00,109.13,109.45,108.94,109.31,68808.0,102.6703,102.9714,102.4915,102.8396,68808.0
2021-09-16 14:30:00,109.32,109.95,109.31,109.87,125262.0,102.8491,103.4418,102.8396,103.3665,125262.0
2021-09-16 15:00:00,109.92,110.22,109.64,109.68,219786.0,103.4135,103.6958,103.1501,103.1877,219786.0
2021-09-16 15:30:00,109.66,110.5,109.51,109.81,691122.0,103.1689,103.9592,103.0278,103.31,691122.0
2021-09-17 09:30:00,109.75,109.75,106.41,106.83,687601.0,103.2536,103.2536,100.1113,100.5064,687601.0
2021-09-17 10:00:00,106.86,107.33,105.58,105.8,353592.0,100.5347,100.9768,99.3304,99.5374,353592.0
2021-09-17 10:30:00,105.84,105.87,104.94,105.4,309567.0,99.575,99.6033,98.7283,99.1611,309567.0
2021-09-17 11:00:00,105.39,106.24,105.17,105.36,209203.0,99.1517,99.9514,98.9447,99.1235,209203.0
2021-09-17 11:30:00,105.34,105.79,104.8,105.13,267969.0,99.1046,99.528,98.5966,98.9071,267969.0
2021-09-17 12:00:00,105.07,105.32,104.77,105.17,181754.0,98.8506,99.0858,98.5684,98.9447,181754.0
2021-09-17 12:30:00,105.09,105.35,104.64,104.69,206990.0,98.8694,99.114,98.4461,98.4931,206990.0
2021-09-17 13:00:00,104.7,104.96,104.42,104.72,179451.0,98.5025,98.7471,98.2391,98.5213,179451.0
2021-09-17 13:30:00,104.72,104.96,104.05,104.18,168910.0,98.5213,98.7471,97.891,98.0133,168910.0
2021-09-17 14:00:00,104.18,104.47,104.04,104.18,222187.0,98.0133,98.2861,97.8816,98.0133,222187.0
2021-09-17 14:30:00,104.16,104.63,104.05,104.43,200113.0,97.9945,98.4367,97.891,98.2485,200113.0
2021-09-17 15:00:00,104.42,104.85,104.22,104.62,223737.0,98.2391,98.6436,98.0509,98.4273,223737.0
2021-09-17 15:30:00,104.64,105.04,104.41,104.93,672084.0,98.4461,98.8224,98.2297,98.7189,672084.0
2021-09-20 09:30:00,97.82,98.83,94.7,98.21,1125712.0,92.0298,92.98,89.0944,92.3967,1125712.0
2021-09-20 10:00:00,98.26,98.41,96.62,97.01,477854.0,92.4437,92.5848,90.9008,91.2677,477854.0
2021-09-20 10:30:00,96.96,98.48,96.84,97.23,322487.0,91.2207,92.6507,91.1078,91.4747,322487.0
2021-09-20 11:00:00,97.17,97.49,96.7,97.25,186915.0,91.4182,91.7193,90.9761,91.4935,186915.0
2021-09-20 11:30:00,97.18,97.19,96.29,96.31,165507.0,91.4277,91.4371,90.5903,90.6091,165507.0
2021-09-20 12:00:00,96.33,96.36,95.62,95.92,257524.0,90.628,90.6562,89.96,90.2422,257524.0
2021-09-20 12:30:00,95.88,96.23,95.35,95.41,242607.0,90.2046,90.5339,89.706,89.7624,242607.0
2021-09-20 13:00:00,95.43,95.67,95.02,95.57,234250.0,89.7812,90.007,89.3955,89.913,234250.0
2021-09-20 13:30:00,95.56,96.13,95.22,95.76,187795.0,89.9035,90.4398,89.5837,90.0917,187795.0
2021-09-20 14:00:00,95.78,95.92,94.42,94.7,306234.0,90.1105,90.2422,88.831,89.0944,306234.0
2021-09-20 14:30:00,94.7,95.42,94.51,95.24,268341.0,89.0944,89.7718,88.9157,89.6025,268341.0
2021-09-20 15:00:00,95.21,96.2,95.11,96.07,251898.0,89.5743,90.5057,89.4802,90.3834,251898.0
2021-09-20 15:30:00,96.09,97.05,95.84,96.86,671416.0,90.4022,91.3053,90.167,91.1266,671416.0
2021-09-21 09:30:00,97.81,97.89,95.11,95.6,506996.0,92.0204,92.0956,89.4802,89.9412,506996.0
2021-09-21 10:00:00,95.65,95.86,94.63,94.92,239741.0,89.9882,90.1858,89.0286,89.3014,239741.0
2021-09-21 10:30:00,94.87,94.93,93.59,93.8,386642.0,89.2544,89.3108,88.0502,88.2477,386642.0
2021-09-21 11:00:00,93.78,94.24,93.33,93.4,219913.0,88.2289,88.6617,87.8055,87.8714,219913.0
2021-09-21 11:30:00,93.41,94.72,93.41,94.58,154236.0,87.8808,89.1133,87.8808,88.9816,154236.0
2021-09-21 12:00:00,94.62,96.23,94.62,96.01,221904.0,89.0192,90.5339,89.0192,90.3269,221904.0
2021-09-21 12:30:00,96.02,96.09,95.26,95.38,135727.0,90.3363,90.4022,89.6213,89.7342,135727.0
2021-09-21 13:00:00,95.43,95.71,95.2,95.38,78640.0,89.7812,90.0447,89.5649,89.7342,78640.0
2021-09-21 13:30:00,95.31,95.72,95.26,95.72,117976.0,89.6683,90.0541,89.6213,90.0541,117976.0
2021-09-21 14:00:00,95.72,96.27,95.72,95.76,135867.0,90.0541,90.5715,90.0541,90.0917,135867.0
2021-09-21 14:30:00,95.78,96.55,95.78,96.1,149132.0,90.1105,90.8349,90.1105,90.4116,149132.0
2021-09-21 15:00:00,96.08,96.64,96.05,96.5,157822.0,90.3928,90.9196,90.3645,90.7879,157822.0
2021-09-21 15:30:00,96.49,96.63,96.12,96.25,490197.0,90.7785,90.9102,90.4304,90.5527,490197.0
2021-09-22 09:30:00,98.5,100.41,98.27,99.7,717233.0,92.6695,94.4665,92.4531,93.7985,717233.0
2021-09-22 10:00:00,99.74,99.97,98.47,98.47,214220.0,93.8361,94.0525,92.6413,92.6413,214220.0
2021-09-22 10:30:00,98.41,98.7,97.84,98.47,245459.0,92.5848,92.8577,92.0486,92.6413,245459.0
2021-09-22 11:00:00,98.45,98.68,98.01,98.42,175614.0,92.6225,92.8389,92.2085,92.5943,175614.0
2021-09-22 11:30:00,98.47,99.07,98.47,98.86,140930.0,92.6413,93.2058,92.6413,93.0082,140930.0
2021-09-22 12:00:00,98.86,98.97,98.35,98.82,115059.0,93.0082,93.1117,92.5284,92.9706,115059.0
2021-09-22 12:30:00,98.87,99.34,98.58,98.61,141119.0,93.0176,93.4598,92.7448,92.773,141119.0
2021-09-22 13:00:00,98.61,98.7,98.4,98.45,76401.0,92.773,92.8577,92.5754,92.6225,76401.0
2021-09-22 13:30:00,98.48,98.69,98.09,98.31,110807.0,92.6507,92.8483,92.2838,92.4908,110807.0
2021-09-22 14:00:00,98.17,99.14,97.86,98.54,148543.0,92.359,93.2716,92.0674,92.7071,148543.0
2021-09-22 14:30:00,98.58,98.66,97.42,97.73,163716.0,92.7448,92.82,91.6534,91.9451,163716.0
2021-09-22 15:00:00,97.69,97.88,97.39,97.53,203363.0,91.9075,92.0862,91.6252,91.7569,203363.0
2021-09-22 15:30:00,97.53,97.9,96.98,97.2,300810.0,91.7569,92.105,91.2395,91.4465,300810.0
2021-09-23 09:30:00,97.55,99.92,97.55,99.75,339197.0,91.7757,94.0055,91.7757,93.8455,339197.0
2021-09-23 10:00:00,99.75,99.84,99.37,99.7,188234.0,93.8455,93.9302,93.488,93.7985,188234.0
2021-09-23 10:30:00,99.72,100.5,99.65,100.42,404416.0,93.8173,94.5511,93.7514,94.4759,404416.0
2021-09-23 11:00:00,100.41,101.44,100.18,101.0,297705.0,94.4665,95.4355,94.2501,95.0215,297705.0
2021-09-23 11:30:00,101.0,101.29,100.61,100.7,246621.0,95.0215,95.2944,94.6546,94.7393,246621.0
2021-09-23 12:00:00,100.73,100.89,100.31,100.45,149860.0,94.7675,94.918,94.3724,94.5041,149860.0
2021-09-23 12:30:00,100.49,100.71,100.39,100.5,185989.0,94.5417,94.7487,94.4476,94.5511,185989.0
2021-09-23 13:00:00,100.48,100.93,100.48,100.81,141672.0,94.5323,94.9557,94.5323,94.8428,141672.0
2021-09-23 13:30:00,100.76,101.04,100.66,100.88,147676.0,94.7957,95.0592,94.7017,94.9086,147676.0
2021-09-23 14:00:00,100.9,100.9,100.5,100.58,100608.0,94.9275,94.9275,94.5511,94.6264,100608.0
2021-09-23 14:30:00,100.58,100.61,99.93,99.94,154738.0,94.6264,94.6546,94.0149,94.0243,154738.0
2021-09-23 15:00:00,99.95,100.05,99.72,99.88,118967.0,94.0337,94.1278,93.8173,93.9678,118967.0
2021-09-23 15:30:00,99.91,99.94,99.26,99.38,315645.0,93.9961,94.0243,93.3845,93.4974,315645.0
2021-09-24 09:30:00,98.76,102.25,98.34,102.12,456633.0,92.9141,96.1975,92.519,96.0752,456633.0
2021-09-24 10:00:00,102.13,102.87,102.05,102.49,278989.0,96.0846,96.7808,96.0094,96.4233,278989.0
2021-09-24 10:30:00,102.47,102.67,102.11,102.31,198635.0,96.4045,96.5927,96.0658,96.254,198635.0
2021-09-24 11:00:00,102.38,102.38,101.86,101.91,162129.0,96.3198,96.3198,95.8306,95.8777,162129.0
2021-09-24 11:30:00,101.85,102.01,101.59,101.95,148423.0,95.8212,95.9717,95.5766,95.9153,148423.0
2021-09-24 12:00:00,101.97,102.13,101.85,101.92,115408.0,95.9341,96.0846,95.8212,95.8871,115408.0
2021-09-24 12:30:00,101.96,102.11,101.85,102.01,105968.0,95.9247,96.0658,95.8212,95.9717,105968.0
2021-09-24 13:00:00,102.02,102.12,101.72,101.81,124960.0,95.9812,96.0752,95.6989,95.7836,124960.0
2021-09-24 13:30:00,101.84,101.86,101.5,101.54,82283.0,95.8118,95.8306,95.4919,95.5296,82283.0
2021-09-24 14:00:00,101.57,101.79,101.54,101.78,71340.0,95.5578,95.7648,95.5296,95.7554,71340.0
2021-09-24 14:30:00,101.78,101.86,101.47,101.63,97014.0,95.7554,95.8306,95.4637,95.6142,97014.0
2021-09-24 15:00:00,101.63,101.82,101.51,101.68,127909.0,95.6142,95.793,95.5013,95.6613,127909.0
2021-09-24 15:30:00,101.64,101.75,100.85,100.93,406150.0,95.6237,95.7271,94.8804,94.9557,406150.0
2021-09-27 09:30:00,100.64,103.77,100.64,103.35,408724.0,94.6828,97.6276,94.6828,97.2324,408724.0
2021-09-27 10:00:00,103.33,103.38,102.29,102.71,185135.0,97.2136,97.2607,96.2352,96.6303,185135.0
2021-09-27 10:30:00,102.61,102.7,101.97,102.29,152321.0,96.5362,96.6209,95.9341,96.2352,152321.0
2021-09-27 11:00:00,102.29,102.54,101.9,102.47,106692.0,96.2352,96.4704,95.8683,96.4045,106692.0
2021-09-27 11:30:00,102.48,102.82,102.35,102.82,88118.0,96.4139,96.7338,96.2916,96.7338,88118.0
2021-09-27 12:00:00,102.84,104.19,102.74,103.83,281283.0,96.7526,98.0227,96.6585,97.684,281283.0
2021-09-27 12:30:00,103.83,104.1,103.76,103.89,107144.0,97.684,97.938,97.6182,97.7405,107144.0
2021-09-27 13:00:00,103.89,103.99,103.4,103.53,83121.0,97.7405,97.8345,97.2795,97.4018,83121.0
2021-09-27 13:30:00,103.57,103.97,103.51,103.8,70114.0,97.4394,97.8157,97.383,97.6558,70114.0
2021-09-27 14:00:00,103.83,103.9,103.58,103.86,66995.0,97.684,97.7499,97.4488,97.7122,66995.0
2021-09-27 14:30:00,103.88,103.92,103.48,103.62,61862.0,97.7311,97.7687,97.3547,97.4864,61862.0
2021-09-27 15:00:00,103.59,103.95,103.58,103.69,72474.0,97.4582,97.7969,97.4488,97.5523,72474.0
2021-09-27 15:30:00,103.7,104.04,103.63,103.94,318585.0,97.5617,97.8816,97.4959,97.7875,318585.0
2021-09-28 09:30:00,103.47,104.32,101.08,101.08,389568.0,97.3453,98.145,95.0968,95.0968,389568.0
2021-09-28 10:00:00,101.08,101.66,100.46,101.14,218785.0,95.0968,95.6425,94.5135,95.1532,218785.0
2021-09-28 10:30:00,101.16,102.65,101.14,102.37,110387.0,95.1721,96.5739,95.1532,96.3104,110387.0
2021-09-28 11:00:00,102.4,102.49,101.67,102.12,67737.0,96.3387,96.4233,95.6519,96.0752,67737.0
2021-09-28 11:30:00,102.08,102.36,101.92,102.22,85939.0,96.0376,96.301,95.8871,96.1693,85939.0
2021-09-28 12:00:00,102.22,102.66,101.9,102.55,72623.0,96.1693,96.5833,95.8683,96.4798,72623.0
2021-09-28 12:30:00,102.54,102.85,102.4,102.45,60024.0,96.4704,96.762,96.3387,96.3857,60024.0
2021-09-28 13:00:00,102.44,103.26,102.33,103.22,85407.0,96.3763,97.1478,96.2728,97.1101,85407.0
2021-09-28 13:30:00,103.26,103.29,102.57,102.59,58228.0,97.1478,97.176,96.4986,96.5174,58228.0
2021-09-28 14:00:00,102.6,103.17,102.34,103.17,56581.0,96.5268,97.0631,96.2822,97.0631,56581.0
2021-09-28 14:30:00,103.16,103.77,102.92,103.49,86593.0,97.0537,97.6276,96.8279,97.3641,86593.0
2021-09-28 15:00:00,103.49,103.79,102.95,102.95,90116.0,97.3641,97.6464,96.8561,96.8561,90116.0
2021-09-28 15:30:00,102.92,103.23,102.56,102.93,240825.0,96.8279,97.1195,96.4892,96.8373,240825.0
2021-09-29 09:30:00,103.7,104.62,101.41,101.92,191236.0,97.9577,98.8267,95.7945,96.2762,191236.0
2021-09-29 10:00:00,101.92,102.21,101.0,101.19,127605.0,96.2762,96.5502,95.4072,95.5867,127605.0
2021-09-29 10:30:00,101.13,101.36,100.69,100.99,132338.0,95.53,95.7472,95.1143,95.3977,132338.0
2021-09-29 11:00:00,101.0,101.42,100.7,101.02,113209.0,95.4072,95.8039,95.1238,95.4261,113209.0
2021-09-29 11:30:00,101.04,101.04,100.0,100.13,146674.0,95.445,95.445,94.4626,94.5854,146674.0
2021-09-29 12:00:00,100.09,100.26,99.11,99.3,169357.0,94.5476,94.7082,93.6218,93.8013,169357.0
2021-09-29 12:30:00,99.27,99.59,99.19,99.52,154886.0,93.773,94.0753,93.6974,94.0091,154886.0
2021-09-29 13:00:00,99.53,100.02,99.33,99.99,104372.0,94.0186,94.4814,93.8297,94.4531,104372.0
2021-09-29 13:30:00,99.97,100.2,99.86,100.07,68878.0,94.4342,94.6515,94.3303,94.5287,68878.0
2021-09-29 14:00:00,100.05,100.51,99.89,100.09,78111.0,94.5098,94.9443,94.3586,94.5476,78111.0
2021-09-29 14:30:00,100.14,100.51,100.14,100.26,79222.0,94.5948,94.9443,94.5948,94.7082,79222.0
2021-09-29 15:00:00,100.27,100.4,99.87,100.26,86269.0,94.7176,94.8404,94.3398,94.7082,86269.0
2021-09-29 15:30:00,100.23,100.45,99.66,99.81,271480.0,94.6798,94.8876,94.1414,94.2831,271480.0
2021-09-30 09:30:00,100.71,101.74,100.05,101.32,173354.0,95.1332,96.1062,94.5098,95.7095,173354.0
2021-09-30 10:00:00,101.37,101.63,100.22,100.36,105724.0,95.7567,96.0023,94.6704,94.8026,105724.0
2021-09-30 10:30:00,100.32,100.34,99.23,99.47,136509.0,94.7648,94.7837,93.7352,93.9619,136509.0
2021-09-30 11:00:00,99.47,100.9,99.31,100.9,96937.0,93.9619,95.3127,93.8108,95.3127,96937.0
2021-09-30 11:30:00,100.87,100.87,99.83,100.01,116344.0,95.2844,95.2844,94.302,94.472,116344.0
2021-09-30 12:00:00,100.05,100.12,98.78,98.8,139235.0,94.5098,94.5759,93.3101,93.329,139235.0
2021-09-30 12:30:00,98.78,99.36,98.71,99.19,64277.0,93.3101,93.858,93.244,93.6974,64277.0
2021-09-30 13:00:00,99.23,99.83,99.15,99.22,50323.0,93.7352,94.302,93.6596,93.7257,50323.0
2021-09-30 13:30:00,99.27,99.63,99.0,99.5,50972.0,93.773,94.113,93.5179,93.9902,50972.0
2021-09-30 14:00:00,99.49,99.88,99.2,99.41,70869.0,93.9808,94.3492,93.7069,93.9052,70869.0
2021-09-30 14:30:00,99.42,99.86,99.32,99.32,66784.0,93.9147,94.3303,93.8202,93.8202,66784.0
2021-09-30 15:00:00,99.33,99.77,99.04,99.28,129096.0,93.8297,94.2453,93.5557,93.7824,129096.0
2021-09-30 15:30:00,99.25,99.59,98.45,98.46,332939.0,93.7541,94.0753,92.9984,93.0078,332939.0
2021-10-01 09:30:00,98.44,99.13,97.84,98.39,145100.0,92.9889,93.6407,92.4222,92.9417,145100.0
2021-10-01 10:00:00,98.45,98.91,96.39,96.8,246865.0,92.9984,93.4329,91.0525,91.4398,246865.0
2021-10-01 10:30:00,96.7,96.81,94.42,94.44,738606.0,91.3453,91.4492,89.1915,89.2104,738606.0
2021-10-01 11:00:00,94.49,94.89,93.8,94.44,385817.0,89.2577,89.6355,88.6059,89.2104,385817.0
2021-10-01 11:30:00,94.45,95.6,94.44,95.23,289632.0,89.2199,90.3062,89.2104,89.9567,289632.0
2021-10-01 12:00:00,95.2,95.3,94.29,95.13,264178.0,89.9284,90.0228,89.0687,89.8622,264178.0
2021-10-01 12:30:00,95.15,96.79,95.05,96.59,198162.0,89.8811,91.4303,89.7867,91.2414,198162.0
2021-10-01 13:00:00,96.61,97.18,96.53,97.18,137805.0,91.2603,91.7987,91.1847,91.7987,137805.0
2021-10-01 13:30:00,97.18,97.59,96.91,97.46,113966.0,91.7987,92.186,91.5437,92.0632,113966.0
2021-10-01 14:00:00,97.49,98.0,97.45,97.83,133193.0,92.0915,92.5733,92.0538,92.4127,133193.0
2021-10-01 14:30:00,97.8,98.23,97.79,98.14,106428.0,92.3844,92.7906,92.3749,92.7056,106428.0
2021-10-01 15:00:00,98.16,98.41,97.69,97.82,137233.0,92.7244,92.9606,92.2805,92.4033,137233.0
2021-10-01 15:30:00,97.83,97.87,97.44,97.65,362509.0,92.4127,92.4505,92.0443,92.2427,362509.0
2021-10-04 09:30:00,98.0,99.59,97.84,98.67,358841.0,92.5733,94.0753,92.4222,93.2062,358841.0
2021-10-04 10:00:00,98.59,99.09,97.4,97.46,180254.0,93.1306,93.6029,92.0065,92.0632,180254.0
2021-10-04 10:30:00,97.45,97.64,95.94,96.63,194965.0,92.0538,92.2332,90.6274,91.2792,194965.0
2021-10-04 11:00:00,96.57,97.18,96.25,96.94,135389.0,91.2225,91.7987,90.9202,91.572,135389.0
2021-10-04 11:30:00,97.0,97.44,96.48,97.3,101217.0,91.6287,92.0443,91.1375,91.9121,101217.0
2021-10-04 12:00:00,97.26,97.7,97.13,97.62,70941.0,91.8743,92.2899,91.7515,92.2143,70941.0
2021-10-04 12:30:00,97.61,97.77,97.32,97.59,83533.0,92.2049,92.356,91.931,92.186,83533.0
2021-10-04 13:00:00,97.57,97.81,97.28,97.51,112246.0,92.1671,92.3938,91.8932,92.1104,112246.0
2021-10-04 13:30:00,97.54,97.68,96.89,97.03,68642.0,92.1388,92.271,91.5248,91.657,68642.0
2021-10-04 14:00:00,97.07,97.25,96.47,96.61,81164.0,91.6948,91.8648,91.128,91.2603,81164.0
2021-10-04 14:30:00,96.63,96.88,96.42,96.67,118597.0,91.2792,91.5153,91.0808,91.317,118597.0
2021-10-04 15:00:00,96.68,96.77,96.18,96.4,116411.0,91.3264,91.4114,90.8541,91.0619,116411.0
2021-10-04 15:30:00,96.4,97.2,96.38,96.78,463650.0,91.0619,91.8176,91.043,91.4209,463650.0
2021-10-05 09:30:00,97.44,97.48,96.2,96.42,165878.0,92.0443,92.0821,90.873,91.0808,165878.0
2021-10-05 10:00:00,96.38,97.85,96.31,97.82,102015.0,91.043,92.4316,90.9769,92.4033,102015.0
2021-10-05 10:30:00,97.82,98.84,97.65,98.77,145232.0,92.4033,93.3668,92.2427,93.3007,145232.0
2021-10-05 11:00:00,98.72,98.8,98.25,98.48,93610.0,93.2534,93.329,92.8095,93.0267,93610.0
2021-10-05 11:30:00,98.44,98.69,97.79,98.2,117045.0,92.9889,93.2251,92.3749,92.7622,117045.0
2021-10-05 12:00:00,98.18,98.5,97.97,98.22,99551.0,92.7433,93.0456,92.545,92.7811,99551.0
2021-10-05 12:30:00,98.21,98.65,98.19,98.61,52076.0,92.7717,93.1873,92.7528,93.1495,52076.0
2021-10-05 13:00:00,98.58,98.94,98.54,98.82,73153.0,93.1212,93.4613,93.0834,93.3479,73153.0
2021-10-05 13:30:00,98.83,98.97,98.63,98.95,69541.0,93.3573,93.4896,93.1684,93.4707,69541.0
2021-10-05 14:00:00,98.94,99.22,98.54,98.79,94476.0,93.4613,93.7257,93.0834,93.3196,94476.0
2021-10-05 14:30:00,98.81,99.25,98.8,99.04,87045.0,93.3385,93.7541,93.329,93.5557,87045.0
2021-10-05 15:00:00,99.05,99.18,98.78,98.78,153667.0,93.5652,93.688,93.3101,93.3101,153667.0
2021-10-05 15:30:00,98.76,98.91,98.6,98.7,235062.0,93.2912,93.4329,93.1401,93.2345,235062.0
2021-10-06 09:30:00,95.38,97.36,95.26,95.63,665996.0,90.0984,91.9687,89.985,90.3345,665996.0
2021-10-06 10:00:00,95.6,95.61,94.55,94.95,201655.0,90.3062,90.3156,89.3143,89.6922,201655.0
2021-10-06 10:30:00,94.93,95.51,94.08,94.42,179135.0,89.6733,90.2212,88.8704,89.1915,179135.0
2021-10-06 11:00:00,94.43,95.25,94.39,94.53,145152.0,89.201,89.9756,89.1632,89.2955,145152.0
2021-10-06 11:30:00,94.54,95.34,94.24,95.32,135815.0,89.3049,90.0606,89.0215,90.0417,135815.0
2021-10-06 12:00:00,95.29,95.42,94.59,94.76,120575.0,90.0134,90.1362,89.3521,89.5127,120575.0
2021-10-06 12:30:00,94.77,95.17,94.52,94.99,89284.0,89.5222,89.9,89.286,89.73,89284.0
2021-10-06 13:00:00,95.04,95.18,94.59,95.07,70962.0,89.7772,89.9095,89.3521,89.8056,70962.0
2021-10-06 13:30:00,95.06,95.91,95.06,95.68,124050.0,89.7961,90.599,89.7961,90.3818,124050.0
2021-10-06 14:00:00,95.75,96.24,95.58,95.99,102837.0,90.4479,90.9108,90.2873,90.6746,102837.0
2021-10-06 14:30:00,95.97,96.24,95.84,95.89,75947.0,90.6557,90.9108,90.5329,90.5801,75947.0
2021-10-06 15:00:00,95.95,96.2,95.92,96.06,65271.0,90.6368,90.873,90.6085,90.7407,65271.0
2021-10-06 15:30:00,96.02,96.13,95.59,96.0,256865.0,90.7029,90.8069,90.2968,90.6841,256865.0
2021-10-07 09:30:00,98.44,99.32,97.91,98.95,419588.0,92.9889,93.8202,92.4883,93.4707,419588.0
2021-10-07 10:00:00,98.99,100.59,98.72,100.52,325096.0,93.5085,95.0199,93.2534,94.9538,325096.0
2021-10-07 10:30:00,100.52,100.82,99.93,100.04,181949.0,94.9538,95.2371,94.3964,94.5003,181949.0
2021-10-07 11:00:00,100.03,100.17,99.5,99.82,206099.0,94.4909,94.6231,93.9902,94.2925,206099.0
2021-10-07 11:30:00,99.79,100.25,98.83,98.94,254688.0,94.2642,94.6987,93.3573,93.4613,254688.0
2021-10-07 12:00:00,98.94,99.19,98.55,98.58,177997.0,93.4613,93.6974,93.0928,93.1212,177997.0
2021-10-07 12:30:00,98.59,98.72,98.34,98.67,96600.0,93.1306,93.2534,92.8945,93.2062,96600.0
2021-10-07 13:00:00,98.67,98.84,98.42,98.77,62611.0,93.2062,93.3668,92.97,93.3007,62611.0
2021-10-07 13:30:00,98.76,98.86,98.53,98.56,54138.0,93.2912,93.3857,93.074,93.1023,54138.0
2021-10-07 14:00:00,98.58,98.84,98.51,98.65,52864.0,93.1212,93.3668,93.0551,93.1873,52864.0
2021-10-07 14:30:00,98.67,98.71,98.41,98.42,80897.0,93.2062,93.244,92.9606,92.97,80897.0
2021-10-07 15:00:00,98.41,98.97,98.34,98.9,90445.0,92.9606,93.4896,92.8945,93.4235,90445.0
2021-10-07 15:30:00,98.89,99.39,98.8,98.95,264705.0,93.414,93.8863,93.329,93.4707,264705.0
2021-10-08 09:30:00,99.11,100.12,98.39,98.71,262167.0,93.6218,94.5759,92.9417,93.244,262167.0
2021-10-08 10:00:00,98.72,99.02,97.97,98.04,124909.0,93.2534,93.5368,92.545,92.6111,124909.0
2021-10-08 10:30:00,98.06,98.61,97.77,98.42,112550.0,92.63,93.1495,92.356,92.97,112550.0
2021-10-08 11:00:00,98.47,98.58,98.06,98.34,108536.0,93.0173,93.1212,92.63,92.8945,108536.0
2021-10-08 11:30:00,98.36,98.45,98.1,98.27,98611.0,92.9134,92.9984,92.6678,92.8284,98611.0
2021-10-08 12:00:00,98.22,98.47,97.79,97.8,115231.0,92.7811,93.0173,92.3749,92.3844,115231.0
2021-10-08 12:30:00,97.81,97.91,97.69,97.81,93481.0,92.3938,92.4883,92.2805,92.3938,93481.0
2021-10-08 13:00:00,97.8,97.96,97.66,97.72,116148.0,92.3844,92.5355,92.2521,92.3088,116148.0
2021-10-08 13:30:00,97.71,97.8,97.53,97.64,87596.0,92.2994,92.3844,92.1293,92.2332,87596.0
2021-10-08 14:00:00,97.67,97.88,97.65,97.87,91316.0,92.2616,92.4599,92.2427,92.4505,91316.0
2021-10-08 14:30:00,97.85,97.93,97.57,97.63,91042.0,92.4316,92.5072,92.1671,92.2238,91042.0
2021-10-08 15:00:00,97.61,97.7,97.53,97.59,100364.0,92.2049,92.2899,92.1293,92.186,100364.0
2021-10-08 15:30:00,97.59,98.03,97.58,97.97,335992.0,92.186,92.6016,92.1766,92.545,335992.0
2021-10-11 09:30:00,99.95,101.89,99.76,101.57,354491.0,94.4153,96.2479,94.2358,95.9456,354491.0
2021-10-11 10:00:00,101.63,101.88,101.2,101.58,160473.0,96.0023,96.2385,95.5961,95.9551,160473.0
2021-10-11 10:30:00,101.62,101.86,101.34,101.51,85708.0,95.9928,96.2196,95.7284,95.8889,85708.0
2021-10-11 11:00:00,101.49,101.56,100.91,101.34,90960.0,95.87,95.9362,95.3222,95.7284,90960.0
2021-10-11 11:30:00,101.34,101.45,101.06,101.22,48378.0,95.7284,95.8323,95.4639,95.615,48378.0
2021-10-11 12:00:00,101.2,101.31,100.21,100.58,107828.0,95.5961,95.7,94.6609,95.0104,107828.0
2021-10-11 12:30:00,100.56,100.69,100.07,100.17,61688.0,94.9915,95.1143,94.5287,94.6231,61688.0
2021-10-11 13:00:00,100.16,100.16,99.2,99.34,92728.0,94.6137,94.6137,93.7069,93.8391,92728.0
2021-10-11 13:30:00,99.37,99.55,99.02,99.23,38912.0,93.8674,94.0375,93.5368,93.7352,38912.0
2021-10-11 14:00:00,99.17,99.62,99.13,99.27,104753.0,93.6785,94.1036,93.6407,93.773,104753.0
2021-10-11 14:30:00,99.29,99.86,99.19,99.56,150947.0,93.7919,94.3303,93.6974,94.0469,150947.0
2021-10-11 15:00:00,99.57,99.6,99.17,99.22,60806.0,94.0564,94.0847,93.6785,93.7257,60806.0
2021-10-11 15:30:00,99.21,99.35,98.56,98.61,287517.0,93.7163,93.8485,93.1023,93.1495,287517.0
2021-10-12 09:30:00,99.0,99.92,98.35,99.54,213601.0,93.5179,94.387,92.9039,94.028,213601.0
2021-10-12 10:00:00,99.48,99.73,98.92,99.23,97048.0,93.9714,94.2075,93.4424,93.7352,97048.0
2021-10-12 10:30:00,99.14,100.18,99.0,99.95,118036.0,93.6502,94.6326,93.5179,94.4153,118036.0
2021-10-12 11:00:00,99.98,100.86,99.98,100.36,202338.0,94.4437,95.2749,94.4437,94.8026,202338.0
2021-10-12 11:30:00,100.4,100.44,99.67,100.2,89145.0,94.8404,94.8782,94.1508,94.6515,89145.0
2021-10-12 12:00:00,100.19,100.54,99.84,99.87,69109.0,94.642,94.9727,94.3114,94.3398,69109.0
2021-10-12 12:30:00,99.87,99.99,99.6,99.74,56601.0,94.3398,94.4531,94.0847,94.217,56601.0
2021-10-12 13:00:00,99.74,99.75,99.06,99.45,57060.0,94.217,94.2264,93.5746,93.943,57060.0
2021-10-12 13:30:00,99.47,99.9,99.47,99.65,83221.0,93.9619,94.3681,93.9619,94.1319,83221.0
2021-10-12 14:00:00,99.65,99.8,99.4,99.55,68101.0,94.1319,94.2736,93.8958,94.0375,68101.0
2021-10-12 14:30:00,99.57,99.62,99.34,99.35,54480.0,94.0564,94.1036,93.8391,93.8485,54480.0
2021-10-12 15:00:00,99.35,99.73,99.24,99.58,167557.0,93.8485,94.2075,93.7446,94.0658,167557.0
2021-10-12 15:30:00,99.58,99.65,99.18,99.59,257618.0,94.0658,94.1319,93.688,94.0753,257618.0
2021-10-13 09:30:00,100.23,100.75,99.19,99.67,156715.0,94.6798,95.171,93.6974,94.1508,156715.0
2021-10-13 10:00:00,99.65,99.65,98.53,98.82,122813.0,94.1319,94.1319,93.074,93.3479,122813.0
2021-10-13 10:30:00,98.8,99.53,98.69,99.4,73936.0,93.329,94.0186,93.2251,93.8958,73936.0
2021-10-13 11:00:00,99.4,99.84,99.35,99.49,110013.0,93.8958,94.3114,93.8485,93.9808,110013.0
2021-10-13 11:30:00,99.48,99.48,98.97,99.11,64183.0,93.9714,93.9714,93.4896,93.6218,64183.0
2021-10-13 12:00:00,99.1,99.58,99.05,99.38,81708.0,93.6124,94.0658,93.5652,93.8769,81708.0
2021-10-13 12:30:00,99.37,99.77,99.32,99.62,92326.0,93.8674,94.2453,93.8202,94.1036,92326.0
2021-10-13 13:00:00,99.58,99.8,99.41,99.8,76730.0,94.0658,94.2736,93.9052,94.2736,76730.0
2021-10-13 13:30:00,99.82,100.03,99.7,99.72,70711.0,94.2925,94.4909,94.1792,94.1981,70711.0
2021-10-13 14:00:00,99.68,100.13,99.5,99.54,72788.0,94.1603,94.5854,93.9902,94.028,72788.0
2021-10-13 14:30:00,99.56,99.76,99.11,99.74,124071.0,94.0469,94.2358,93.6218,94.217,124071.0
2021-10-13 15:00:00,99.74,100.28,99.71,100.17,211018.0,94.217,94.7271,94.1886,94.6231,211018.0
2021-10-13 15:30:00,100.17,100.49,100.04,100.32,341181.0,94.6231,94.9254,94.5003,94.7648,341181.0
2021-10-14 09:30:00,101.46,102.03,100.67,101.8,226833.0,95.8417,96.3801,95.0955,96.1629,226833.0
2021-10-14 10:00:00,101.85,103.83,101.81,103.33,245575.0,96.2101,98.0805,96.1723,97.6082,245575.0
2021-10-14 10:30:00,103.37,103.73,102.82,103.52,141359.0,97.6459,97.986,97.1264,97.7876,141359.0
2021-10-14 11:00:00,103.51,103.57,102.44,102.54,105087.0,97.7782,97.8349,96.7674,96.8619,105087.0
2021-10-14 11:30:00,102.57,102.95,102.32,102.48,112001.0,96.8902,97.2492,96.6541,96.8052,112001.0
2021-10-14 12:00:00,102.48,102.58,102.08,102.31,76394.0,96.8052,96.8997,96.4274,96.6446,76394.0
2021-10-14 12:30:00,102.32,102.34,101.65,101.84,106856.0,96.6541,96.673,96.0212,96.2007,106856.0
2021-10-14 13:00:00,101.84,101.87,101.52,101.66,43109.0,96.2007,96.229,95.8984,96.0306,43109.0
2021-10-14 13:30:00,101.65,101.85,101.31,101.6,90265.0,96.0212,96.2101,95.7,95.974,90265.0
2021-10-14 14:00:00,101.57,101.97,101.57,101.87,47039.0,95.9456,96.3235,95.9456,96.229,47039.0
2021-10-14 14:30:00,101.86,101.93,101.57,101.72,78878.0,96.2196,96.2857,95.9456,96.0873,78878.0
2021-10-14 15:00:00,101.72,101.92,101.22,101.24,76327.0,96.0873,96.2762,95.615,95.6339,76327.0
2021-10-14 15:30:00,101.26,101.44,101.07,101.24,197724.0,95.6528,95.8228,95.4733,95.6339,197724.0
2021-10-15 09:30:00,102.77,104.05,102.21,103.4,430418.0,97.0792,98.2883,96.5502,97.6743,430418.0
2021-10-15 10:00:00,103.42,104.39,103.31,103.4,157472.0,97.6932,98.6095,97.5893,97.6743,157472.0
2021-10-15 10:30:00,103.46,103.58,102.92,102.92,127015.0,97.731,97.8443,97.2209,97.2209,127015.0
2021-10-15 11:00:00,102.95,103.13,102.41,102.66,118260.0,97.2492,97.4192,96.7391,96.9753,118260.0
2021-10-15 11:30:00,102.67,103.04,102.48,102.59,67398.0,96.9847,97.3342,96.8052,96.9091,67398.0
2021-10-15 12:00:00,102.52,102.73,102.39,102.47,50635.0,96.843,97.0414,96.7202,96.7958,50635.0
2021-10-15 12:30:00,102.48,102.85,102.44,102.82,73429.0,96.8052,97.1547,96.7674,97.1264,73429.0
2021-10-15 13:00:00,102.77,102.92,102.42,102.49,66588.0,97.0792,97.2209,96.7485,96.8147,66588.0
2021-10-15 13:30:00,102.49,102.71,102.48,102.56,46640.0,96.8147,97.0225,96.8052,96.8808,46640.0
2021-10-15 14:00:00,102.57,102.72,102.48,102.52,63553.0,96.8902,97.0319,96.8052,96.843,63553.0
2021-10-15 14:30:00,102.56,102.57,102.28,102.54,76803.0,96.8808,96.8902,96.6163,96.8619,76803.0
2021-10-15 15:00:00,102.56,102.65,102.02,102.04,111105.0,96.8808,96.9658,96.3707,96.3896,111105.0
2021-10-15 15:30:00,102.04,102.27,101.65,101.76,385022.0,96.3896,96.6069,96.0212,96.1251,385022.0
2021-10-18 09:30:00,99.47,99.98,98.8,99.59,350228.0,93.9619,94.4437,93.329,94.0753,350228.0
2021-10-18 10:00:00,99.6,101.05,99.44,101.03,166337.0,94.0847,95.4544,93.9336,95.4355,166337.0
2021-10-18 10:30:00,101.03,101.33,100.55,100.67,153567.0,95.4355,95.7189,94.9821,95.0955,153567.0
2021-10-18 11:00:00,100.67,100.98,100.43,100.65,108653.0,95.0955,95.3883,94.8687,95.0766,108653.0
2021-10-18 11:30:00,100.61,100.78,100.28,100.64,76314.0,95.0388,95.1994,94.7271,95.0671,76314.0
2021-10-18 12:00:00,100.64,101.15,100.58,100.83,69700.0,95.0671,95.5489,95.0104,95.2466,69700.0
2021-10-18 12:30:00,100.82,101.16,100.78,101.07,57162.0,95.2371,95.5583,95.1994,95.4733,57162.0
2021-10-18 13:00:00,101.11,101.21,100.79,101.19,55873.0,95.5111,95.6056,95.2088,95.5867,55873.0
2021-10-18 13:30:00,101.2,101.59,101.07,101.27,82073.0,95.5961,95.9645,95.4733,95.6622,82073.0
2021-10-18 14:00:00,101.34,101.79,101.24,101.79,64776.0,95.7284,96.1534,95.6339,96.1534,64776.0
2021-10-18 14:30:00,101.74,101.88,101.51,101.74,71223.0,96.1062,96.2385,95.8889,96.1062,71223.0
2021-10-18 15:00:00,101.73,102.2,101.61,101.96,84855.0,96.0968,96.5407,95.9834,96.314,84855.0
2021-10-18 15:30:00,101.98,102.68,101.88,102.53,369131.0,96.3329,96.9942,96.2385,96.8525,369131.0
2021-10-19 09:30:00,102.31,103.47,100.72,100.95,248532.0,96.6446,97.7404,95.1427,95.3599,248532.0
2021-10-19 10:00:00,101.07,102.07,101.02,101.18,108772.0,95.4733,96.4179,95.4261,95.5772,108772.0
2021-10-19 10:30:00,101.16,101.75,100.66,101.73,121599.0,95.5583,96.1157,95.086,96.0968,121599.0
2021-10-19 11:00:00,101.75,102.23,101.7,102.02,71630.0,96.1157,96.5691,96.0684,96.3707,71630.0
2021-10-19 11:30:00,101.98,102.69,101.98,102.6,62954.0,96.3329,97.0036,96.3329,96.9186,62954.0
2021-10-19 12:00:00,102.55,102.89,102.46,102.59,84079.0,96.8714,97.1925,96.7863,96.9091,84079.0
2021-10-19 12:30:00,102.64,103.1,102.52,103.1,90662.0,96.9564,97.3909,96.843,97.3909,90662.0
2021-10-19 13:00:00,103.07,103.43,102.97,103.29,121526.0,97.3626,97.7026,97.2681,97.5704,121526.0
2021-10-19 13:30:00,103.31,103.39,103.11,103.15,71284.0,97.5893,97.6648,97.4003,97.4381,71284.0
2021-10-19 14:00:00,103.13,103.17,102.68,102.73,50378.0,97.4192,97.457,96.9942,97.0414,50378.0
2021-10-19 14:30:00,102.73,103.22,102.57,103.17,79066.0,97.0414,97.5042,96.8902,97.457,79066.0
2021-10-19 15:00:00,103.17,103.43,102.89,102.93,110816.0,97.457,97.7026,97.1925,97.2303,110816.0
2021-10-19 15:30:00,102.9,103.42,102.8,103.3,243363.0,97.202,97.6932,97.1075,97.5798,243363.0
2021-10-20 09:30:00,102.89,103.64,101.99,103.38,346267.0,97.1925,97.901,96.3424,97.6554,346267.0
2021-10-20 10:00:00,103.32,104.77,103.21,104.66,296103.0,97.5987,98.9684,97.4948,98.8645,296103.0
2021-10-20 10:30:00,104.66,106.55,104.62,105.61,380205.0,98.8645,100.6499,98.8267,99.7619,380205.0
2021-10-20 11:00:00,105.61,105.79,105.0,105.41,175883.0,99.7619,99.9319,99.1857,99.573,175883.0
2021-10-20 11:30:00,105.41,105.64,104.86,105.57,148869.0,99.573,99.7902,99.0534,99.7241,148869.0
2021-10-20 12:00:00,105.57,105.73,105.33,105.45,79008.0,99.7241,99.8753,99.4974,99.6108,79008.0
2021-10-20 12:30:00,105.45,106.0,105.45,105.81,122360.0,99.6108,100.1303,99.6108,99.9508,122360.0
2021-10-20 13:00:00,105.78,105.85,104.95,105.38,79852.0,99.9225,99.9886,99.1385,99.5446,79852.0
2021-10-20 13:30:00,105.38,105.46,105.11,105.26,60282.0,99.5446,99.6202,99.2896,99.4313,60282.0
2021-10-20 14:00:00,105.28,105.45,105.15,105.33,89446.0,99.4502,99.6108,99.3274,99.4974,89446.0
2021-10-20 14:30:00,105.32,105.64,105.23,105.45,118598.0,99.488,99.7902,99.4029,99.6108,118598.0
2021-10-20 15:00:00,105.48,105.61,105.27,105.4,197794.0,99.6391,99.7619,99.4407,99.5635,197794.0
2021-10-20 15:30:00,105.4,105.55,105.04,105.16,473036.0,99.5635,99.7052,99.2235,99.3368,473036.0
2021-10-21 09:30:00,100.23,102.46,98.0,101.21,785995.0,94.6798,96.7863,92.5733,95.6056,785995.0
2021-10-21 10:00:00,101.22,102.47,100.66,102.31,413928.0,95.615,96.7958,95.086,96.6446,413928.0
2021-10-21 10:30:00,102.27,102.31,100.84,100.84,208265.0,96.6069,96.6446,95.256,95.256,208265.0
2021-10-21 11:00:00,100.89,100.96,100.08,100.11,227684.0,95.3033,95.3694,94.5381,94.5665,227684.0
2021-10-21 11:30:00,100.16,101.29,100.13,100.8,158785.0,94.6137,95.6811,94.5854,95.2183,158785.0
2021-10-21 12:00:00,100.82,101.14,100.72,100.89,95316.0,95.2371,95.5394,95.1427,95.3033,95316.0
2021-10-21 12:30:00,100.85,100.96,100.31,100.45,77680.0,95.2655,95.3694,94.7554,94.8876,77680.0
2021-10-21 13:00:00,100.44,100.48,100.07,100.27,120896.0,94.8782,94.916,94.5287,94.7176,120896.0
2021-10-21 13:30:00,100.29,100.38,99.67,99.77,171461.0,94.7365,94.8215,94.1508,94.2453,171461.0
2021-10-21 14:00:00,99.79,100.7,99.64,100.6,128146.0,94.2642,95.1238,94.1225,95.0293,128146.0
2021-10-21 14:30:00,100.6,101.22,100.36,100.84,170720.0,95.0293,95.615,94.8026,95.256,170720.0
2021-10-21 15:00:00,100.89,101.98,100.88,101.44,213653.0,95.3033,96.3329,95.2938,95.8228,213653.0
2021-10-21 15:30:00,101.48,102.15,101.48,102.07,409955.0,95.8606,96.4935,95.8606,96.4179,409955.0
2021-10-22 09:30:00,102.14,103.06,100.8,102.9,312036.0,96.4841,97.3531,95.2183,97.202,312036.0
2021-10-22 10:00:00,102.9,103.92,102.9,103.7,251787.0,97.202,98.1655,97.202,97.9577,251787.0
2021-10-22 10:30:00,103.67,103.89,102.39,102.42,168875.0,97.9293,98.1371,96.7202,96.7485,168875.0
2021-10-22 11:00:00,102.3,103.38,102.3,102.41,145372.0,96.6352,97.6554,96.6352,96.7391,145372.0
2021-10-22 11:30:00,102.32,102.35,101.57,101.83,156460.0,96.6541,96.6824,95.9456,96.1912,156460.0
2021-10-22 12:00:00,101.83,102.8,101.71,102.8,109413.0,96.1912,97.1075,96.0779,97.1075,109413.0
2021-10-22 12:30:00,102.79,103.51,102.74,103.37,84980.0,97.0981,97.7782,97.0508,97.6459,84980.0
2021-10-22 13:00:00,103.42,103.67,103.08,103.17,66681.0,97.6932,97.9293,97.372,97.457,66681.0
2021-10-22 13:30:00,103.17,103.3,102.54,102.54,52228.0,97.457,97.5798,96.8619,96.8619,52228.0
2021-10-22 14:00:00,102.54,103.22,102.54,103.22,72718.0,96.8619,97.5042,96.8619,97.5042,72718.0
2021-10-22 14:30:00,103.22,103.47,102.83,102.89,65289.0,97.5042,97.7404,97.1358,97.1925,65289.0
2021-10-22 15:00:00,102.87,103.08,102.76,102.98,90206.0,97.1736,97.372,97.0697,97.2775,90206.0
2021-10-22 15:30:00,102.99,103.2,102.2,102.36,379765.0,97.287,97.4854,96.5407,96.6919,379765.0
2021-10-25 09:30:00,103.14,103.95,102.22,103.24,293572.0,97.4287,98.1938,96.5596,97.5231,293572.0
2021-10-25 10:00:00,103.32,104.24,103.32,103.7,180395.0,97.5987,98.4678,97.5987,97.9577,180395.0
2021-10-25 10:30:00,103.7,104.98,103.7,104.91,180888.0,97.9577,99.1668,97.9577,99.1007,180888.0
2021-10-25 11:00:00,104.88,105.85,104.86,105.85,121890.0,99.0723,99.9886,99.0534,99.9886,121890.0
2021-10-25 11:30:00,105.81,106.43,105.48,106.06,170286.0,99.9508,100.5365,99.6391,100.187,170286.0
2021-10-25 12:00:00,106.06,106.79,106.05,106.78,192486.0,100.187,100.8766,100.1775,100.8671,192486.0
2021-10-25 12:30:00,106.78,107.3,106.55,107.26,260925.0,100.8671,101.3583,100.6499,101.3205,260925.0
2021-10-25 13:00:00,107.25,107.69,107.04,107.47,182795.0,101.3111,101.7267,101.1127,101.5189,182795.0
2021-10-25 13:30:00,107.48,108.17,107.43,108.17,128606.0,101.5284,102.1801,101.4811,102.1801,128606.0
2021-10-25 14:00:00,108.13,108.68,107.88,108.54,163032.0,102.1424,102.6619,101.9062,102.5297,163032.0
2021-10-25 14:30:00,108.55,109.56,108.36,109.55,253946.0,102.5391,103.4932,102.3596,103.4837,253946.0
2021-10-25 15:00:00,109.5,109.99,109.41,109.54,402478.0,103.4365,103.8994,103.3515,103.4743,402478.0
2021-10-25 15:30:00,109.52,109.64,109.32,109.47,605427.0,103.4554,103.5687,103.2665,103.4082,605427.0
2021-10-26 09:30:00,109.75,109.75,107.16,108.19,402944.0,103.6727,103.6727,101.2261,102.199,402944.0
2021-10-26 10:00:00,108.1,111.39,107.85,111.32,417501.0,102.114,105.2218,101.8779,105.1557,417501.0
2021-10-26 10:30:00,111.32,114.07,110.32,113.71,633743.0,105.1557,107.7534,104.2111,107.4134,633743.0
2021-10-26 11:00:00,113.7,113.87,112.58,113.09,526144.0,107.4039,107.5645,106.3459,106.8277,526144.0
2021-10-26 11:30:00,113.03,113.68,112.21,113.32,393304.0,106.771,107.385,105.9964,107.045,393304.0
2021-10-26 12:00:00,113.37,113.46,112.29,112.81,228705.0,107.0922,107.1772,106.072,106.5632,228705.0
2021-10-26 12:30:00,112.77,112.92,110.88,111.84,225143.0,106.5254,106.6671,104.7401,105.6469,225143.0
2021-10-26 13:00:00,111.84,112.34,111.11,111.4,113907.0,105.6469,106.1192,104.9573,105.2313,113907.0
2021-10-26 13:30:00,111.4,111.59,111.1,111.44,82309.0,105.2313,105.4108,104.9479,105.2691,82309.0
2021-10-26 14:00:00,111.42,111.64,111.03,111.32,142783.0,105.2502,105.458,104.8818,105.1557,142783.0
2021-10-26 14:30:00,111.31,111.81,111.28,111.61,139549.0,105.1463,105.6186,105.1179,105.4297,139549.0
2021-10-26 15:00:00,111.6,111.88,111.48,111.65,143253.0,105.4202,105.6847,105.3069,105.4674,143253.0
2021-10-26 15:30:00,111.66,112.3,111.29,111.42,516422.0,105.4769,106.0815,105.1274,105.2502,516422.0
2021-10-27 09:30:00,109.71,111.22,107.61,111.21,412670.0,103.6349,105.0613,101.6512,105.0518,412670.0
2021-10-27 10:00:00,111.24,113.27,111.06,111.82,449531.0,105.0801,106.9977,104.9101,105.628,449531.0
2021-10-27 10:30:00,111.79,111.9,110.01,110.35,193729.0,105.5997,105.7036,103.9183,104.2394,193729.0
2021-10-27 11:00:00,110.34,111.41,110.34,111.12,97718.0,104.23,105.2407,104.23,104.9668,97718.0
2021-10-27 11:30:00,111.17,111.38,110.78,110.9,82879.0,105.014,105.2124,104.6456,104.759,82879.0
2021-10-27 12:00:00,110.91,111.39,110.37,110.75,98883.0,104.7684,105.2218,104.2583,104.6173,98883.0
2021-10-27 12:30:00,110.71,110.8,110.2,110.53,58905.0,104.5795,104.6645,104.0977,104.4095,58905.0
2021-10-27 13:00:00,110.5,110.65,110.05,110.28,53367.0,104.3811,104.5228,103.956,104.1733,53367.0
2021-10-27 13:30:00,110.33,110.45,110.08,110.2,43159.0,104.2205,104.3339,103.9844,104.0977,43159.0
2021-10-27 14:00:00,110.22,110.22,109.27,109.34,69011.0,104.1166,104.1166,103.2192,103.2854,69011.0
2021-10-27 14:30:00,109.35,109.38,108.71,109.02,88082.0,103.2948,103.3231,102.6902,102.9831,88082.0
2021-10-27 15:00:00,109.01,109.05,107.74,108.32,155701.0,102.9736,103.0114,101.774,102.3218,155701.0
2021-10-27 15:30:00,108.34,108.54,107.84,108.21,369261.0,102.3407,102.5297,101.8684,102.2179,369261.0
2021-10-28 09:30:00,109.02,111.06,109.0,110.91,382995.0,102.9831,104.9101,102.9642,104.7684,382995.0
2021-10-28 10:00:00,110.91,111.22,109.95,110.38,211233.0,104.7684,105.0613,103.8616,104.2678,211233.0
2021-10-28 10:30:00,110.37,110.76,110.07,110.61,142635.0,104.2583,104.6267,103.9749,104.485,142635.0
2021-10-28 11:00:00,110.6,111.01,109.06,109.65,180061.0,104.4756,104.8629,103.0209,103.5782,180061.0
2021-10-28 11:30:00,109.6,110.11,109.28,109.88,158332.0,103.531,104.0127,103.2287,103.7955,158332.0
2021-10-28 12:00:00,109.92,110.37,109.81,109.9,119399.0,103.8332,104.2583,103.7293,103.8143,119399.0
2021-10-28 12:30:00,109.84,109.84,109.1,109.47,99029.0,103.7577,103.7577,103.0586,103.4082,99029.0
2021-10-28 13:00:00,109.45,109.8,109.33,109.42,111455.0,103.3893,103.7199,103.2759,103.3609,111455.0
2021-10-28 13:30:00,109.42,109.79,109.42,109.67,83450.0,103.3609,103.7104,103.3609,103.5971,83450.0
2021-10-28 14:00:00,109.67,109.78,109.5,109.65,65869.0,103.5971,103.701,103.4365,103.5782,65869.0
2021-10-28 14:30:00,109.65,109.68,109.23,109.28,94438.0,103.5782,103.6065,103.1814,103.2287,94438.0
2021-10-28 15:00:00,109.28,109.46,108.78,109.01,154614.0,103.2287,103.3987,102.7564,102.9736,154614.0
2021-10-28 15:30:00,109.03,109.44,108.94,109.38,323065.0,102.9925,103.3798,102.9075,103.3231,323065.0
2021-10-29 09:30:00,111.25,113.13,111.14,111.51,600058.0,105.0896,106.8655,104.9857,105.3352,600058.0
2021-10-29 10:00:00,111.57,112.4,110.74,112.35,302270.0,105.3919,106.1759,104.6078,106.1287,302270.0
2021-10-29 10:30:00,112.39,113.22,112.12,113.1,225727.0,106.1665,106.9505,105.9114,106.8372,225727.0
2021-10-29 11:00:00,113.08,114.25,113.01,113.88,320287.0,106.8183,107.9235,106.7521,107.574,320287.0
2021-10-29 11:30:00,113.9,114.21,113.56,113.58,220485.0,107.5929,107.8857,107.2717,107.2906,220485.0
2021-10-29 12:00:00,113.59,114.89,113.44,114.45,541401.0,107.3,108.528,107.1583,108.1124,541401.0
2021-10-29 12:30:00,114.42,114.48,113.84,113.87,231444.0,108.0841,108.1407,107.5362,107.5645,231444.0
2021-10-29 13:00:00,113.87,113.89,112.87,112.94,144138.0,107.5645,107.5834,106.6199,106.686,144138.0
2021-10-29 13:30:00,112.93,113.07,112.71,112.82,114346.0,106.6766,106.8088,106.4687,106.5727,114346.0
2021-10-29 14:00:00,112.84,112.84,111.82,111.89,132809.0,106.5915,106.5915,105.628,105.6942,132809.0
2021-10-29 14:30:00,111.89,112.23,111.78,112.06,99633.0,105.6942,106.0153,105.5902,105.8547,99633.0
2021-10-29 15:00:00,112.07,112.09,111.35,111.65,172552.0,105.8642,105.8831,105.1841,105.4674,172552.0
2021-10-29 15:30:00,111.69,112.49,111.57,111.65,494147.0,105.5052,106.2609,105.3919,105.4674,494147.0
2021-11-01 09:30:00,112.87,112.89,106.8,108.7,775662.0,106.6199,106.6388,100.886,102.6808,775662.0
2021-11-01 10:00:00,108.7,109.56,108.23,108.76,318866.0,102.6808,103.4932,102.2368,102.7375,318866.0
2021-11-01 10:30:00,108.84,109.24,107.85,108.34,203628.0,102.813,103.1909,101.8779,102.3407,203628.0
2021-11-01 11:00:00,108.31,109.42,108.31,108.95,212491.0,102.3124,103.3609,102.3124,102.917,212491.0
2021-11-01 11:30:00,108.91,109.61,108.31,109.6,149550.0,102.8792,103.5404,102.3124,103.531,149550.0
2021-11-01 12:00:00,109.6,110.27,109.26,109.41,155367.0,103.531,104.1639,103.2098,103.3515,155367.0
2021-11-01 12:30:00,109.41,109.95,109.25,109.57,109481.0,103.3515,103.8616,103.2003,103.5026,109481.0
2021-11-01 13:00:00,109.56,110.2,109.22,110.15,104463.0,103.4932,104.0977,103.172,104.0505,104463.0
2021-11-01 13:30:00,110.13,110.39,110.03,110.16,91071.0,104.0316,104.2772,103.9372,104.06,91071.0
2021-11-01 14:00:00,110.1,110.36,109.06,109.1,135196.0,104.0033,104.2489,103.0209,103.0586,135196.0
2021-11-01 14:30:00,109.13,109.19,108.74,109.06,111361.0,103.087,103.1437,102.7186,103.0209,111361.0
2021-11-01 15:00:00,109.08,109.31,108.86,108.87,99199.0,103.0398,103.257,102.8319,102.8414,99199.0
2021-11-01 15:30:00,108.88,109.5,108.63,109.27,426524.0,102.8508,103.4365,102.6147,103.2192,426524.0
2021-11-02 09:30:00,107.75,108.33,106.22,107.84,407191.0,101.7834,102.3313,100.3381,101.8684,407191.0
2021-11-02 10:00:00,107.86,108.11,106.34,107.19,225948.0,101.8873,102.1235,100.4515,101.2544,225948.0
2021-11-02 10:30:00,107.13,107.48,106.67,107.48,143998.0,101.1977,101.5284,100.7632,101.5284,143998.0
2021-11-02 11:00:00,107.48,107.75,106.99,107.3,153834.0,101.5284,101.7834,101.0655,101.3583,153834.0
2021-11-02 11:30:00,107.25,107.54,106.52,106.65,124396.0,101.3111,101.585,100.6215,100.7443,124396.0
2021-11-02 12:00:00,106.64,107.16,106.47,107.01,136560.0,100.7349,101.2261,100.5743,101.0844,136560.0
2021-11-02 12:30:00,107.0,107.41,106.6,106.6,127091.0,101.0749,101.4622,100.6971,100.6971,127091.0
2021-11-02 13:00:00,106.62,106.95,106.55,106.71,92268.0,100.716,101.0277,100.6499,100.801,92268.0
2021-11-02 13:30:00,106.67,107.45,106.52,107.37,158900.0,100.7632,101.5,100.6215,101.4244,158900.0
2021-11-02 14:00:00,107.32,107.6,107.16,107.44,67754.0,101.3772,101.6417,101.2261,101.4906,67754.0
2021-11-02 14:30:00,107.42,107.53,107.16,107.34,84341.0,101.4717,101.5756,101.2261,101.3961,84341.0
2021-11-02 15:00:00,107.34,108.01,107.33,107.84,116856.0,101.3961,102.029,101.3867,101.8684,116856.0
2021-11-02 15:30:00,107.83,107.83,107.04,107.25,312011.0,101.859,101.859,101.1127,101.3111,312011.0
2021-11-03 09:30:00,107.31,108.23,106.5,108.16,292054.0,101.3678,102.2368,100.6026,102.1707,292054.0
2021-11-03 10:00:00,108.3,108.89,107.68,108.76,183420.0,102.3029,102.8603,101.7173,102.7375,183420.0
2021-11-03 10:30:00,108.72,109.72,108.6,109.48,167574.0,102.6997,103.6443,102.5863,103.4176,167574.0
2021-11-03 11:00:00,109.46,109.75,109.08,109.27,180563.0,103.3987,103.6727,103.0398,103.2192,180563.0
2021-11-03 11:30:00,109.31,109.74,109.26,109.52,105885.0,103.257,103.6632,103.2098,103.4554,105885.0
2021-11-03 12:00:00,109.48,109.93,109.35,109.42,92609.0,103.4176,103.8427,103.2948,103.3609,92609.0
2021-11-03 12:30:00,109.39,109.54,109.02,109.41,108722.0,103.3326,103.4743,102.9831,103.3515,108722.0
2021-11-03 13:00:00,109.43,109.73,109.42,109.6,61161.0,103.3704,103.6538,103.3609,103.531,61161.0
2021-11-03 13:30:00,109.59,109.73,108.96,109.31,71916.0,103.5215,103.6538,102.9264,103.257,71916.0
2021-11-03 14:00:00,109.28,109.97,109.28,109.75,118727.0,103.2287,103.8805,103.2287,103.6727,118727.0
2021-11-03 14:30:00,109.76,110.55,109.73,109.91,155670.0,103.6821,104.4284,103.6538,103.8238,155670.0
2021-11-03 15:00:00,109.87,110.93,109.87,110.93,139797.0,103.786,104.7873,103.786,104.7873,139797.0
2021-11-03 15:30:00,110.94,110.97,109.88,110.24,422831.0,104.7968,104.8251,103.7955,104.1355,422831.0
2021-11-04 09:30:00,110.28,114.03,110.2,113.74,456185.0,104.1733,107.7157,104.0977,107.4417,456185.0
2021-11-04 10:00:00,113.67,114.08,111.78,111.86,365090.0,107.3756,107.7629,105.5902,105.6658,365090.0
2021-11-04 10:30:00,111.82,112.77,111.5,112.1,183954.0,105.628,106.5254,105.3257,105.8925,183954.0
2021-11-04 11:00:00,112.0,112.29,111.36,111.5,182550.0,105.7981,106.072,105.1935,105.3257,182550.0
2021-11-04 11:30:00,111.5,112.11,111.35,112.1,142966.0,105.3257,105.902,105.1841,105.8925,142966.0
2021-11-04 12:00:00,112.1,112.55,111.96,112.35,123930.0,105.8925,106.3176,105.7603,106.1287,123930.0
2021-11-04 12:30:00,112.33,112.33,111.63,111.99,96551.0,106.1098,106.1098,105.4486,105.7886,96551.0
2021-11-04 13:00:00,112.02,112.27,111.91,112.24,80874.0,105.817,106.0531,105.713,106.0248,80874.0
2021-11-04 13:30:00,112.29,112.8,112.29,112.74,116855.0,106.072,106.5538,106.072,106.4971,116855.0
2021-11-04 14:00:00,112.74,112.85,112.39,112.42,110666.0,106.4971,106.601,106.1665,106.1948,110666.0
2021-11-04 14:30:00,112.42,112.46,111.78,111.82,76787.0,106.1948,106.2326,105.5902,105.628,76787.0
2021-11-04 15:00:00,111.84,111.95,111.1,111.63,153537.0,105.6469,105.7508,104.9479,105.4486,153537.0
2021-11-04 15:30:00,111.65,111.86,111.25,111.85,307211.0,105.4674,105.6658,105.0896,105.6564,307211.0
2021-11-05 09:30:00,112.36,115.57,112.36,114.11,518268.0,106.1381,109.1704,106.1381,107.7912,518268.0
2021-11-05 10:00:00,114.09,114.68,113.5,114.2,200155.0,107.7723,108.3297,107.215,107.8762,200155.0
2021-11-05 10:30:00,114.21,114.39,113.03,113.29,255544.0,107.8857,108.0557,106.771,107.0166,255544.0
2021-11-05 11:00:00,113.29,113.48,112.77,113.22,134495.0,107.0166,107.1961,106.5254,106.9505,134495.0
2021-11-05 11:30:00,113.18,113.56,112.95,113.31,101307.0,106.9127,107.2717,106.6955,107.0355,101307.0
2021-11-05 12:00:00,113.32,113.53,113.03,113.22,89653.0,107.045,107.2433,106.771,106.9505,89653.0
2021-11-05 12:30:00,113.25,113.28,112.44,112.52,116062.0,106.9788,107.0072,106.2137,106.2893,116062.0
2021-11-05 13:00:00,112.52,112.52,111.37,111.37,111303.0,106.2893,106.2893,105.2029,105.2029,111303.0
2021-11-05 13:30:00,111.46,112.12,111.45,111.9,112442.0,105.288,105.9114,105.2785,105.7036,112442.0
2021-11-05 14:00:00,111.9,112.51,111.85,112.46,85238.0,105.7036,106.2798,105.6564,106.2326,85238.0
2021-11-05 14:30:00,112.45,112.49,111.93,112.18,101080.0,106.2231,106.2609,105.7319,105.9681,101080.0
2021-11-05 15:00:00,112.12,112.15,111.62,112.11,135622.0,105.9114,105.9398,105.4391,105.902,135622.0
2021-11-05 15:30:00,112.12,112.34,112.0,112.19,311451.0,105.9114,106.1192,105.7981,105.9775,311451.0
2021-11-08 09:30:00,118.07,119.33,116.77,117.01,820329.0,111.5319,112.7222,110.3039,110.5306,820329.0
2021-11-08 10:00:00,117.05,117.05,115.2,116.23,343295.0,110.5684,110.5684,108.8209,109.7938,343295.0
2021-11-08 10:30:00,116.26,117.23,116.09,116.46,194483.0,109.8222,110.7385,109.6616,110.0111,194483.0
2021-11-08 11:00:00,116.43,116.64,115.9,116.53,108477.0,109.9828,110.1811,109.4821,110.0772,108477.0
2021-11-08 11:30:00,116.55,116.9,116.5,116.7,112516.0,110.0961,110.4267,110.0489,110.2378,112516.0
2021-11-08 12:00:00,116.65,116.74,115.84,116.07,126222.0,110.1906,110.2756,109.4254,109.6427,126222.0
2021-11-08 12:30:00,116.07,116.46,115.85,115.97,98926.0,109.6427,110.0111,109.4349,109.5482,98926.0
2021-11-08 13:00:00,115.98,116.24,115.74,115.76,71187.0,109.5577,109.8033,109.331,109.3499,71187.0
2021-11-08 13:30:00,115.73,115.76,115.31,115.55,75607.0,109.3215,109.3499,108.9248,109.1515,75607.0
2021-11-08 14:00:00,115.56,116.38,115.56,116.25,116355.0,109.1609,109.9355,109.1609,109.8127,116355.0
2021-11-08 14:30:00,116.22,116.68,116.09,116.36,120178.0,109.7844,110.2189,109.6616,109.9166,120178.0
2021-11-08 15:00:00,116.33,116.4,115.92,116.34,143553.0,109.8883,109.9544,109.501,109.8977,143553.0
2021-11-08 15:30:00,116.34,116.8,116.1,116.25,298089.0,109.8977,110.3323,109.671,109.8127,298089.0
2021-11-09 09:30:00,114.27,114.74,112.78,113.85,614829.0,107.9424,108.3863,106.5349,107.5456,614829.0
2021-11-09 10:00:00,113.78,114.87,113.13,114.87,200335.0,107.4795,108.5091,106.8655,108.5091,200335.0
2021-11-09 10:30:00,114.81,115.03,114.18,114.27,148624.0,108.4525,108.6603,107.8573,107.9424,148624.0
2021-11-09 11:00:00,114.31,114.43,113.86,113.93,108243.0,107.9801,108.0935,107.5551,107.6212,108243.0
2021-11-09 11:30:00,113.9,114.23,112.67,112.84,133941.0,107.5929,107.9046,106.431,106.5915,133941.0
2021-11-09 12:00:00,112.81,113.21,112.14,112.14,128958.0,106.5632,106.9411,105.9303,105.9303,128958.0
2021-11-09 12:30:00,112.15,112.85,111.92,112.71,140116.0,105.9398,106.601,105.7225,106.4687,140116.0
2021-11-09 13:00:00,112.69,113.35,112.64,113.06,97307.0,106.4499,107.0733,106.4026,106.7994,97307.0
2021-11-09 13:30:00,113.07,113.16,112.28,112.51,69620.0,106.8088,106.8938,106.0626,106.2798,69620.0
2021-11-09 14:00:00,112.48,113.23,112.44,112.95,66108.0,106.2515,106.96,106.2137,106.6955,66108.0
2021-11-09 14:30:00,112.94,113.08,112.72,113.05,89137.0,106.686,106.8183,106.4782,106.7899,89137.0
2021-11-09 15:00:00,113.05,113.46,112.93,113.2,100869.0,106.7899,107.1772,106.6766,106.9316,100869.0
2021-11-09 15:30:00,113.16,113.63,112.94,113.43,259306.0,106.8938,107.3378,106.686,107.1489,259306.0
2021-11-10 09:30:00,111.61,113.97,111.37,113.47,295332.0,105.4297,107.659,105.2029,107.1867,295332.0
2021-11-10 10:00:00,113.57,114.09,112.78,113.42,106020.0,107.2811,107.7723,106.5349,107.1394,106020.0
2021-11-10 10:30:00,113.35,113.77,113.17,113.22,98748.0,107.0733,107.47,106.9033,106.9505,98748.0
2021-11-10 11:00:00,113.17,113.73,113.16,113.31,86082.0,106.9033,107.4323,106.8938,107.0355,86082.0
2021-11-10 11:30:00,113.31,113.9,113.21,113.61,82975.0,107.0355,107.5929,106.9411,107.3189,82975.0
2021-11-10 12:00:00,113.62,113.77,113.27,113.29,76767.0,107.3284,107.47,106.9977,107.0166,76767.0
2021-11-10 12:30:00,113.26,113.35,112.81,112.97,109840.0,106.9883,107.0733,106.5632,106.7143,109840.0
2021-11-10 13:00:00,112.94,112.96,112.15,112.18,177766.0,106.686,106.7049,105.9398,105.9681,177766.0
2021-11-10 13:30:00,112.17,112.39,111.15,111.18,130574.0,105.9586,106.1665,104.9951,105.0235,130574.0
2021-11-10 14:00:00,111.15,111.22,110.47,110.58,297235.0,104.9951,105.0613,104.3528,104.4567,297235.0
2021-11-10 14:30:00,110.6,110.6,109.7,109.74,355574.0,104.4756,104.4756,103.6254,103.6632,355574.0
2021-11-10 15:00:00,109.76,110.92,109.63,110.85,160032.0,103.6821,104.7779,103.5593,104.7117,160032.0
2021-11-10 15:30:00,110.86,110.89,110.01,110.36,324605.0,104.7212,104.7495,103.9183,104.2489,324605.0
2021-11-11 09:30:00,112.03,113.99,112.0,113.03,346563.0,105.8264,107.6779,105.7981,106.771,346563.0
2021-11-11 10:00:00,113.03,113.8,112.85,113.05,153680.0,106.771,107.4984,106.601,106.7899,153680.0
2021-11-11 10:30:00,113.06,115.0,113.0,114.71,205167.0,106.7994,108.6319,106.7427,108.358,205167.0
2021-11-11 11:00:00,114.75,115.05,114.45,114.91,204687.0,108.3958,108.6792,108.1124,108.5469,204687.0
2021-11-11 11:30:00,114.93,115.66,114.92,115.23,183569.0,108.5658,109.2554,108.5564,108.8492,183569.0
2021-11-11 12:00:00,115.25,115.5,114.81,115.01,118660.0,108.8681,109.1043,108.4525,108.6414,118660.0
2021-11-11 12:30:00,115.02,115.37,114.54,114.65,159445.0,108.6508,108.9815,108.1974,108.3013,159445.0
2021-11-11 13:00:00,114.59,114.74,114.08,114.21,86914.0,108.2446,108.3863,107.7629,107.8857,86914.0
2021-11-11 13:30:00,114.22,114.42,114.01,114.09,122879.0,107.8951,108.0841,107.6968,107.7723,122879.0
2021-11-11 14:00:00,114.05,114.36,113.96,114.3,69907.0,107.7345,108.0274,107.6495,107.9707,69907.0
2021-11-11 14:30:00,114.33,114.37,113.75,113.89,143540.0,107.999,108.0368,107.4512,107.5834,143540.0
2021-11-11 15:00:00,113.9,114.12,113.57,113.7,197190.0,107.5929,107.8007,107.2811,107.4039,197190.0
2021-11-11 15:30:00,113.72,113.73,113.08,113.36,357190.0,107.4228,107.4323,106.8183,107.0828,357190.0
2021-11-12 09:30:00,113.24,114.88,113.15,114.22,269965.0,106.9694,108.5186,106.8844,107.8951,269965.0
2021-11-12 10:00:00,114.27,114.43,113.72,113.95,128774.0,107.9424,108.0935,107.4228,107.6401,128774.0
2021-11-12 10:30:00,113.96,114.04,112.93,113.05,191425.0,107.6495,107.7251,106.6766,106.7899,191425.0
2021-11-12 11:00:00,113.11,113.3,112.65,113.25,239513.0,106.8466,107.0261,106.4121,106.9788,239513.0
2021-11-12 11:30:00,113.23,113.31,112.88,113.07,97977.0,106.96,107.0355,106.6293,106.8088,97977.0
2021-11-12 12:00:00,113.07,113.48,113.07,113.21,82782.0,106.8088,107.1961,106.8088,106.9411,82782.0
2021-11-12 12:30:00,113.22,113.35,113.04,113.2,71452.0,106.9505,107.0733,106.7805,106.9316,71452.0
2021-11-12 13:00:00,113.23,113.5,113.01,113.33,71076.0,106.96,107.215,106.7521,107.0544,71076.0
2021-11-12 13:30:00,113.33,113.33,112.46,112.66,116685.0,107.0544,107.0544,106.2326,106.4215,116685.0
2021-11-12 14:00:00,112.7,112.71,112.42,112.5,102567.0,106.4593,106.4687,106.1948,106.2704,102567.0
2021-11-12 14:30:00,112.51,112.73,112.24,112.43,108333.0,106.2798,106.4876,106.0248,106.2043,108333.0
2021-11-12 15:00:00,112.44,112.71,112.29,112.42,157702.0,106.2137,106.4687,106.072,106.1948,157702.0
2021-11-12 15:30:00,112.44,112.57,112.0,112.22,350178.0,106.2137,106.3365,105.7981,106.0059,350178.0
2021-11-15 09:30:00,111.4,112.31,109.07,110.2,450179.0,105.2313,106.0909,103.0303,104.0977,450179.0
2021-11-15 10:00:00,110.02,110.12,108.52,109.83,325042.0,103.9277,104.0222,102.5108,103.7482,325042.0
2021-11-15 10:30:00,109.84,109.96,109.13,109.84,188386.0,103.7577,103.871,103.087,103.7577,188386.0
2021-11-15 11:00:00,109.84,110.33,109.6,109.72,147965.0,103.7577,104.2205,103.531,103.6443,147965.0
2021-11-15 11:30:00,109.7,109.8,108.95,109.6,141473.0,103.6254,103.7199,102.917,103.531,141473.0
2021-11-15 12:00:00,109.59,109.84,109.51,109.61,98129.0,103.5215,103.7577,103.4459,103.5404,98129.0
2021-11-15 12:30:00,109.62,109.78,109.37,109.5,132841.0,103.5499,103.701,103.3137,103.4365,132841.0
2021-11-15 13:00:00,109.49,109.49,109.05,109.22,126970.0,103.4271,103.4271,103.0114,103.172,126970.0
2021-11-15 13:30:00,109.21,109.52,109.12,109.46,129668.0,103.1626,103.4554,103.0775,103.3987,129668.0
2021-11-15 14:00:00,109.46,109.73,109.4,109.45,108514.0,103.3987,103.6538,103.342,103.3893,108514.0
2021-11-15 14:30:00,109.5,109.89,109.46,109.73,94744.0,103.4365,103.8049,103.3987,103.6538,94744.0
2021-11-15 15:00:00,109.75,110.18,109.7,110.02,119396.0,103.6727,104.0788,103.6254,103.9277,119396.0
2021-11-15 15:30:00,109.98,110.07,109.77,109.96,263658.0,103.8899,103.9749,103.6915,103.871,263658.0
2021-11-16 09:30:00,110.11,110.55,109.14,109.51,404512.0,104.0127,104.4284,103.0964,103.4459,404512.0
2021-11-16 10:00:00,109.58,110.74,109.45,110.38,244486.0,103.5121,104.6078,103.3893,104.2678,244486.0
2021-11-16 10:30:00,110.39,110.97,110.13,110.44,136217.0,104.2772,104.8251,104.0316,104.3244,136217.0
2021-11-16 11:00:00,110.46,110.94,109.87,110.94,180492.0,104.3433,104.7968,103.786,104.7968,180492.0
2021-11-16 11:30:00,110.89,112.06,110.58,111.95,158620.0,104.7495,105.8547,104.4567,105.7508,158620.0
2021-11-16 12:00:00,111.92,112.57,111.72,112.55,208302.0,105.7225,106.3365,105.5336,106.3176,208302.0
2021-11-16 12:30:00,112.54,112.73,112.39,112.57,114235.0,106.3082,106.4876,106.1665,106.3365,114235.0
2021-11-16 13:00:00,112.6,112.84,112.58,112.62,104091.0,106.3648,106.5915,106.3459,106.3837,104091.0
2021-11-16 13:30:00,112.64,112.77,112.59,112.65,98898.0,106.4026,106.5254,106.3554,106.4121,98898.0
2021-11-16 14:00:00,112.68,112.89,112.58,112.71,72458.0,106.4404,106.6388,106.3459,106.4687,72458.0
2021-11-16 14:30:00,112.66,112.75,112.29,112.35,80153.0,106.4215,106.5065,106.072,106.1287,80153.0
2021-11-16 15:00:00,112.34,112.41,112.15,112.28,87074.0,106.1192,106.1854,105.9398,106.0626,87074.0
2021-11-16 15:30:00,112.27,112.4,111.5,111.73,308894.0,106.0531,106.1759,105.3257,105.543,308894.0
2021-11-17 09:30:00,110.96,112.18,110.55,110.8,247080.0,104.8157,105.9681,104.4284,104.6645,247080.0
2021-11-17 10:00:00,110.8,111.47,110.44,110.57,178635.0,104.6645,105.2974,104.3244,104.4472,178635.0
2021-11-17 10:30:00,110.57,111.5,110.5,110.79,174708.0,104.4472,105.3257,104.3811,104.6551,174708.0
2021-11-17 11:00:00,110.84,111.49,110.65,110.75,108728.0,104.7023,105.3163,104.5228,104.6173,108728.0
2021-11-17 11:30:00,110.71,110.94,110.37,110.84,125401.0,104.5795,104.7968,104.2583,104.7023,125401.0
2021-11-17 12:00:00,110.91,110.93,110.23,110.24,101244.0,104.7684,104.7873,104.1261,104.1355,101244.0
2021-11-17 12:30:00,110.21,110.51,109.97,110.5,90928.0,104.1072,104.3906,103.8805,104.3811,90928.0
2021-11-17 13:00:00,110.46,110.88,110.36,110.59,61139.0,104.3433,104.7401,104.2489,104.4661,61139.0
2021-11-17 13:30:00,110.59,110.71,110.24,110.49,72615.0,104.4661,104.5795,104.1355,104.3717,72615.0
2021-11-17 14:00:00,110.48,110.53,109.8,110.12,116966.0,104.3622,104.4095,103.7199,104.0222,116966.0
2021-11-17 14:30:00,110.06,110.12,109.47,109.5,138242.0,103.9655,104.0222,103.4082,103.4365,138242.0
2021-11-17 15:00:00,109.5,109.86,109.32,109.84,138983.0,103.4365,103.7766,103.2665,103.7577,138983.0
2021-11-17 15:30:00,109.84,110.01,109.06,109.12,367411.0,103.7577,103.9183,103.0209,103.0775,367411.0
2021-11-18 09:30:00,109.3,111.56,109.17,111.42,294699.0,103.2476,105.3824,103.1248,105.2502,294699.0
2021-11-18 10:00:00,111.37,111.4,110.23,110.51,178616.0,105.2029,105.2313,104.1261,104.3906,178616.0
2021-11-18 10:30:00,110.54,111.68,110.54,111.6,144575.0,104.4189,105.4958,104.4189,105.4202,144575.0
2021-11-18 11:00:00,111.61,111.72,111.24,111.5,107760.0,105.4297,105.5336,105.0801,105.3257,107760.0
2021-11-18 11:30:00,111.47,111.68,111.06,111.66,103988.0,105.2974,105.4958,104.9101,105.4769,103988.0
2021-11-18 12:00:00,111.63,112.15,111.62,111.97,101373.0,105.4486,105.9398,105.4391,105.7697,101373.0
2021-11-18 12:30:00,111.95,112.21,111.88,112.14,90207.0,105.7508,105.9964,105.6847,105.9303,90207.0
2021-11-18 13:00:00,112.11,112.62,111.95,112.22,117171.0,105.902,106.3837,105.7508,106.0059,117171.0
2021-11-18 13:30:00,112.22,112.24,111.95,112.02,59260.0,106.0059,106.0248,105.7508,105.817,59260.0
2021-11-18 14:00:00,112.02,112.35,111.86,112.15,74795.0,105.817,106.1287,105.6658,105.9398,74795.0
2021-11-18 14:30:00,112.19,112.53,112.04,112.27,84131.0,105.9775,106.2987,105.8358,106.0531,84131.0
2021-11-18 15:00:00,112.26,112.46,111.88,112.28,104127.0,106.0437,106.2326,105.6847,106.0626,104127.0
2021-11-18 15:30:00,112.25,112.27,111.55,111.69,308179.0,106.0342,106.0531,105.373,105.5052,308179.0
2021-11-19 09:30:00,111.37,113.61,110.67,113.51,516847.0,105.2029,107.3189,104.5417,107.2244,516847.0
2021-11-19 10:00:00,113.47,113.47,111.51,111.7,175074.0,107.1867,107.1867,105.3352,105.5147,175074.0
2021-11-19 10:30:00,111.66,112.48,111.41,112.32,133705.0,105.4769,106.2515,105.2407,106.1003,133705.0
2021-11-19 11:00:00,112.32,112.68,112.21,112.45,89719.0,106.1003,106.4404,105.9964,106.2231,89719.0
2021-11-19 11:30:00,112.46,113.0,112.44,112.97,66785.0,106.2326,106.7427,106.2137,106.7143,66785.0
2021-11-19 12:00:00,112.97,113.91,112.97,113.91,107973.0,106.7143,107.6023,106.7143,107.6023,107973.0
2021-11-19 12:30:00,113.93,114.31,113.93,114.15,129572.0,107.6212,107.9801,107.6212,107.829,129572.0
2021-11-19 13:00:00,114.18,114.31,113.57,113.64,104508.0,107.8573,107.9801,107.2811,107.3472,104508.0
2021-11-19 13:30:00,113.54,113.6,112.64,113.05,121237.0,107.2528,107.3095,106.4026,106.7899,121237.0
2021-11-19 14:00:00,113.09,113.37,112.73,112.76,81752.0,106.8277,107.0922,106.4876,106.516,81752.0
2021-11-19 14:30:00,112.77,112.79,112.4,112.64,92351.0,106.5254,106.5443,106.1759,106.4026,92351.0
2021-11-19 15:00:00,112.64,112.88,112.27,112.85,108424.0,106.4026,106.6293,106.0531,106.601,108424.0
2021-11-19 15:30:00,112.87,113.02,112.5,112.85,283415.0,106.6199,106.7616,106.2704,106.601,283415.0
2021-11-22 09:30:00,113.77,117.88,113.77,117.41,528877.0,107.47,111.3525,107.47,110.9085,528877.0
2021-11-22 10:00:00,117.41,118.5,117.15,117.79,304878.0,110.9085,111.9381,110.6629,111.2674,304878.0
2021-11-22 10:30:00,117.86,119.1,117.83,118.91,297110.0,111.3336,112.5049,111.3052,112.3254,297110.0
2021-11-22 11:00:00,118.84,120.11,118.7,119.64,499402.0,112.2593,113.459,112.1271,113.015,499402.0
2021-11-22 11:30:00,119.59,120.21,118.43,118.79,327611.0,112.9678,113.5534,111.872,112.2121,327611.0
2021-11-22 12:00:00,118.71,119.92,118.55,119.65,186264.0,112.1365,113.2795,111.9854,113.0244,186264.0
2021-11-22 12:30:00,119.71,120.1,119.28,119.98,141375.0,113.0811,113.4495,112.6749,113.3362,141375.0
2021-11-22 13:00:00,120.0,120.6,119.76,120.53,218078.0,113.3551,113.9218,113.1284,113.8557,218078.0
2021-11-22 13:30:00,120.56,121.43,120.39,120.79,218490.0,113.8841,114.7059,113.7235,114.1013,218490.0
2021-11-22 14:00:00,120.78,121.05,120.41,120.68,139269.0,114.0919,114.3469,113.7424,113.9974,139269.0
2021-11-22 14:30:00,120.63,121.48,120.6,121.0,155504.0,113.9502,114.7531,113.9218,114.2997,155504.0
2021-11-22 15:00:00,121.01,121.19,120.52,120.67,224654.0,114.3091,114.4792,113.8463,113.988,224654.0
2021-11-22 15:30:00,120.68,120.94,119.39,119.68,530394.0,113.9974,114.243,112.7788,113.0528,530394.0
2021-11-23 09:30:00,119.8,122.06,118.61,121.0,676083.0,113.1661,115.301,112.042,114.2997,676083.0
2021-11-23 10:00:00,120.87,121.21,118.9,120.19,372094.0,114.1769,114.4981,112.316,113.5345,372094.0
2021-11-23 10:30:00,120.12,120.74,118.13,118.19,226830.0,113.4684,114.0541,111.5886,111.6453,226830.0
2021-11-23 11:00:00,118.15,118.66,117.26,117.92,214023.0,111.6075,112.0893,110.7668,111.3902,214023.0
2021-11-23 11:30:00,117.88,118.64,117.54,118.43,130648.0,111.3525,112.0704,111.0313,111.872,130648.0
2021-11-23 12:00:00,118.39,118.9,117.84,118.76,119604.0,111.8342,112.316,111.3147,112.1837,119604.0
2021-11-23 12:30:00,118.8,118.98,118.14,118.65,92386.0,112.2215,112.3915,111.5981,112.0798,92386.0
2021-11-23 13:00:00,118.6,119.19,118.17,118.98,109582.0,112.0326,112.5899,111.6264,112.3915,109582.0
2021-11-23 13:30:00,119.04,119.61,118.78,119.21,89200.0,112.4482,112.9867,112.2026,112.6088,89200.0
2021-11-23 14:00:00,119.19,119.59,118.96,119.16,73484.0,112.5899,112.9678,112.3727,112.5616,73484.0
2021-11-23 14:30:00,119.13,119.83,118.78,119.52,123080.0,112.5332,113.1945,112.2026,112.9016,123080.0
2021-11-23 15:00:00,119.52,119.52,118.4,118.41,136513.0,112.9016,112.9016,111.8437,111.8531,136513.0
2021-11-23 15:30:00,118.43,119.42,118.2,119.38,285394.0,111.872,112.8072,111.6547,112.7694,285394.0
2021-11-24 09:30:00,119.4,120.64,117.19,118.51,335547.0,112.7883,113.9596,110.7007,111.9476,335547.0
2021-11-24 10:00:00,118.38,118.5,117.35,117.6,124385.0,111.8248,111.9381,110.8518,111.088,124385.0
2021-11-24 10:30:00,117.59,117.93,116.92,117.23,154835.0,111.0785,111.3997,110.4456,110.7385,154835.0
2021-11-24 11:00:00,117.19,117.54,116.87,117.05,93722.0,110.7007,111.0313,110.3984,110.5684,93722.0
2021-11-24 11:30:00,117.09,117.14,116.22,116.31,108520.0,110.6062,110.6534,109.7844,109.8694,108520.0
2021-11-24 12:00:00,116.32,117.0,116.27,116.37,72361.0,109.8788,110.5212,109.8316,109.9261,72361.0
2021-11-24 12:30:00,116.37,117.04,116.32,116.94,66163.0,109.9261,110.559,109.8788,110.4645,66163.0
2021-11-24 13:00:00,116.99,117.01,116.66,116.72,63499.0,110.5117,110.5306,110.2,110.2567,63499.0
2021-11-24 13:30:00,116.73,116.74,116.42,116.42,43767.0,110.2661,110.2756,109.9733,109.9733,43767.0
2021-11-24 14:00:00,116.5,116.79,116.01,116.08,64416.0,110.0489,110.3228,109.586,109.6521,64416.0
2021-11-24 14:30:00,116.13,116.43,116.0,116.0,62138.0,109.6994,109.9828,109.5766,109.5766,62138.0
2021-11-24 15:00:00,116.0,116.33,115.6,116.29,139978.0,109.5766,109.8883,109.1987,109.8505,139978.0
2021-11-24 15:30:00,116.27,116.27,115.6,115.78,350951.0,109.8316,109.8316,109.1987,109.3687,350951.0
2021-11-26 09:30:00,110.38,113.26,109.25,112.29,722359.0,104.2678,106.9883,103.2003,106.072,722359.0
2021-11-26 10:00:00,112.21,113.82,111.99,113.64,301953.0,105.9964,107.5173,105.7886,107.3472,301953.0
2021-11-26 10:30:00,113.55,114.14,112.92,113.75,202045.0,107.2622,107.8196,106.6671,107.4512,202045.0
2021-11-26 11:00:00,113.7,114.0,112.89,113.65,183527.0,107.4039,107.6873,106.6388,107.3567,183527.0
2021-11-26 11:30:00,113.65,114.21,113.4,113.9,154651.0,107.3567,107.8857,107.1205,107.5929,154651.0
2021-11-26 12:00:00,113.98,114.55,113.56,114.53,217448.0,107.6684,108.2069,107.2717,108.188,217448.0
2021-11-26 12:30:00,114.5,115.4,113.52,114.05,270311.0,108.1596,109.0098,107.2339,107.7345,270311.0
2021-11-29 09:30:00,115.38,117.0,114.9,115.99,265453.0,108.9909,110.5212,108.5375,109.5671,265453.0
2021-11-29 10:00:00,115.93,115.99,113.9,114.07,207231.0,109.5104,109.5671,107.5929,107.7534,207231.0
2021-11-29 10:30:00,114.07,114.27,113.46,113.71,170841.0,107.7534,107.9424,107.1772,107.4134,170841.0
2021-11-29 11:00:00,113.69,114.56,113.45,113.47,115188.0,107.3945,108.2163,107.1678,107.1867,115188.0
2021-11-29 11:30:00,113.51,114.17,113.05,114.15,126961.0,107.2244,107.8479,106.7899,107.829,126961.0
2021-11-29 12:00:00,114.16,114.51,114.0,114.51,82535.0,107.8385,108.1691,107.6873,108.1691,82535.0
2021-11-29 12:30:00,114.5,115.16,114.42,114.52,120797.0,108.1596,108.7831,108.0841,108.1785,120797.0
2021-11-29 13:00:00,114.54,114.98,114.36,114.55,54608.0,108.1974,108.613,108.0274,108.2069,54608.0
2021-11-29 13:30:00,114.58,114.73,113.95,114.05,50117.0,108.2352,108.3769,107.6401,107.7345,50117.0
2021-11-29 14:00:00,114.05,114.07,113.59,113.59,49182.0,107.7345,107.7534,107.3,107.3,49182.0
2021-11-29 14:30:00,113.63,113.68,112.81,113.12,116486.0,107.3378,107.385,106.5632,106.856,116486.0
2021-11-29 15:00:00,113.1,113.52,113.04,113.18,73733.0,106.8372,107.2339,106.7805,106.9127,73733.0
2021-11-29 15:30:00,113.14,113.18,112.01,112.04,455760.0,106.8749,106.9127,105.8075,105.8358,455760.0
2021-11-30 09:30:00,111.21,112.55,110.43,110.81,318564.0,105.0518,106.3176,104.315,104.674,318564.0
2021-11-30 10:00:00,110.81,111.3,109.92,110.56,279235.0,104.674,105.1368,103.8332,104.4378,279235.0
2021-11-30 10:30:00,110.46,111.35,109.09,109.18,311525.0,104.3433,105.1841,103.0492,103.1342,311525.0
2021-11-30 11:00:00,109.04,109.66,108.5,109.23,289403.0,103.002,103.5876,102.4919,103.1814,289403.0
2021-11-30 11:30:00,109.17,109.32,107.6,108.2,206701.0,103.1248,103.2665,101.6417,102.2085,206701.0
2021-11-30 12:00:00,108.2,108.2,106.82,107.01,282245.0,102.2085,102.2085,100.9049,101.0844,282245.0
2021-11-30 12:30:00,107.05,107.67,106.63,107.3,212976.0,101.1222,101.7078,100.7254,101.3583,212976.0
2021-11-30 13:00:00,107.47,107.64,106.95,107.42,112563.0,101.5189,101.6795,101.0277,101.4717,112563.0
2021-11-30 13:30:00,107.42,108.12,107.38,108.03,138663.0,101.4717,102.1329,101.4339,102.0479,138663.0
2021-11-30 14:00:00,107.99,108.11,107.17,107.22,153922.0,102.0101,102.1235,101.2355,101.2828,153922.0
2021-11-30 14:30:00,107.26,107.66,107.06,107.59,153100.0,101.3205,101.6984,101.1316,101.6323,153100.0
2021-11-30 15:00:00,107.61,107.63,106.9,107.07,198821.0,101.6512,101.67,100.9805,101.1411,198821.0
2021-11-30 15:30:00,107.08,107.64,105.83,106.26,648194.0,101.1505,101.6795,99.9697,100.3759,648194.0
2021-12-01 09:30:00,108.37,110.3,108.24,110.3,318497.0,102.3691,104.1922,102.2463,104.1922,318497.0
2021-12-01 10:00:00,110.35,110.65,109.73,110.48,183082.0,104.2394,104.5228,103.6538,104.3622,183082.0
2021-12-01 10:30:00,110.54,110.79,109.39,110.06,215989.0,104.4189,104.6551,103.3326,103.9655,215989.0
2021-12-01 11:00:00,110.06,110.67,109.69,109.9,240925.0,103.9655,104.5417,103.616,103.8143,240925.0
2021-12-01 11:30:00,109.92,109.94,108.74,109.05,213618.0,103.8332,103.8521,102.7186,103.0114,213618.0
2021-12-01 12:00:00,109.04,109.85,108.94,109.35,116774.0,103.002,103.7671,102.9075,103.2948,116774.0
2021-12-01 12:30:00,109.39,109.58,108.74,108.76,143647.0,103.3326,103.5121,102.7186,102.7375,143647.0
2021-12-01 13:00:00,108.72,109.07,108.36,109.04,136853.0,102.6997,103.0303,102.3596,103.002,136853.0
2021-12-01 13:30:00,109.04,109.15,107.99,108.58,133046.0,103.002,103.1059,102.0101,102.5674,133046.0
2021-12-01 14:00:00,108.49,108.65,107.33,107.77,204649.0,102.4824,102.6336,101.3867,101.8023,204649.0
2021-12-01 14:30:00,107.72,107.97,107.01,107.06,162259.0,101.7551,101.9912,101.0844,101.1316,162259.0
2021-12-01 15:00:00,107.09,107.25,105.89,106.1,299637.0,101.16,101.3111,100.0264,100.2248,299637.0
2021-12-01 15:30:00,106.07,106.58,104.62,104.63,497144.0,100.1964,100.6782,98.8267,98.8362,497144.0
2021-12-02 09:30:00,105.44,107.9,105.13,107.9,314541.0,99.6013,101.9251,99.3085,101.9251,314541.0
2021-12-02 10:00:00,107.98,108.66,107.11,108.61,221259.0,102.0007,102.643,101.1788,102.5958,221259.0
2021-12-02 10:30:00,108.67,108.95,107.43,108.66,158332.0,102.6525,102.917,101.4811,102.643,158332.0
2021-12-02 11:00:00,108.7,109.25,108.37,109.17,136161.0,102.6808,103.2003,102.3691,103.1248,136161.0
2021-12-02 11:30:00,109.16,109.47,108.44,109.2,127987.0,103.1153,103.4082,102.4352,103.1531,127987.0
2021-12-02 12:00:00,109.23,109.43,108.95,109.03,84482.0,103.1814,103.3704,102.917,102.9925,84482.0
2021-12-02 12:30:00,109.07,109.35,108.77,108.83,87758.0,103.0303,103.2948,102.7469,102.8036,87758.0
2021-12-02 13:00:00,108.89,108.89,108.1,108.15,78718.0,102.8603,102.8603,102.114,102.1613,78718.0
2021-12-02 13:30:00,108.13,108.75,107.94,108.6,79403.0,102.1424,102.728,101.9629,102.5863,79403.0
2021-12-02 14:00:00,108.6,108.83,108.31,108.57,72967.0,102.5863,102.8036,102.3124,102.558,72967.0
2021-12-02 14:30:00,108.54,108.64,107.93,108.24,137763.0,102.5297,102.6241,101.9534,102.2463,137763.0
2021-12-02 15:00:00,108.23,108.47,107.76,107.97,121978.0,102.2368,102.4635,101.7929,101.9912,121978.0
2021-12-02 15:30:00,107.98,108.3,107.2,107.64,235573.0,102.0007,102.3029,101.2639,101.6795,235573.0
2021-12-03 09:30:00,108.84,112.5,108.26,111.0,454742.0,102.813,106.2704,102.2652,104.8534,454742.0
2021-12-03 10:00:00,111.0,112.3,110.22,112.18,222910.0,104.8534,106.0815,104.1166,105.9681,222910.0
2021-12-03 10:30:00,112.12,112.29,110.39,111.0,267346.0,105.9114,106.072,104.2772,104.8534,267346.0
2021-12-03 11:00:00,111.07,112.16,110.83,111.94,194392.0,104.9196,105.9492,104.6929,105.7414,194392.0
2021-12-03 11:30:00,111.84,112.24,110.39,110.45,168050.0,105.6469,106.0248,104.2772,104.3339,168050.0
2021-12-03 12:00:00,110.48,111.18,109.97,110.92,170420.0,104.3622,105.0235,103.8805,104.7779,170420.0
2021-12-03 12:30:00,110.9,111.69,110.4,110.82,130375.0,104.759,105.5052,104.2867,104.6834,130375.0
2021-12-03 13:00:00,110.78,111.18,110.47,110.61,165191.0,104.6456,105.0235,104.3528,104.485,165191.0
2021-12-03 13:30:00,110.59,110.59,109.94,110.29,166007.0,104.4661,104.4661,103.8521,104.1828,166007.0
2021-12-03 14:00:00,110.26,111.13,110.03,110.86,160278.0,104.1544,104.9762,103.9372,104.7212,160278.0
2021-12-03 14:30:00,110.87,111.0,109.92,110.0,131042.0,104.7306,104.8534,103.8332,103.9088,131042.0
2021-12-03 15:00:00,110.0,110.64,109.7,110.34,159370.0,103.9088,104.5134,103.6254,104.23,159370.0
2021-12-03 15:30:00,110.33,110.91,109.67,110.51,485652.0,104.2205,104.7684,103.5971,104.3906,485652.0
2021-12-06 09:30:00,112.13,113.17,111.12,112.01,330530.0,105.9209,106.9033,104.9668,105.8075,330530.0
2021-12-06 10:00:00,112.11,112.99,111.69,112.34,151988.0,105.902,106.7332,105.5052,106.1192,151988.0
2021-12-06 10:30:00,112.4,112.75,111.93,112.45,121777.0,106.1759,106.5065,105.7319,106.2231,121777.0
2021-12-06 11:00:00,112.43,112.43,111.42,111.43,143759.0,106.2043,106.2043,105.2502,105.2596,143759.0
2021-12-06 11:30:00,111.49,111.72,110.95,111.03,75166.0,105.3163,105.5336,104.8062,104.8818,75166.0
2021-12-06 12:00:00,111.05,111.42,110.95,111.0,70580.0,104.9007,105.2502,104.8062,104.8534,70580.0
2021-12-06 12:30:00,110.99,111.19,110.71,110.79,83167.0,104.844,105.0329,104.5795,104.6551,83167.0
2021-12-06 13:00:00,110.81,110.86,110.11,110.46,171903.0,104.674,104.7212,104.0127,104.3433,171903.0
2021-12-06 13:30:00,110.5,111.33,110.34,111.26,112536.0,104.3811,105.1652,104.23,105.099,112536.0
2021-12-06 14:00:00,111.29,111.75,111.12,111.16,109573.0,105.1274,105.5619,104.9668,105.0046,109573.0
2021-12-06 14:30:00,111.2,111.31,110.61,110.68,113686.0,105.0424,105.1463,104.485,104.5512,113686.0
2021-12-06 15:00:00,110.67,110.98,110.38,110.89,166334.0,104.5417,104.8345,104.2678,104.7495,166334.0
2021-12-06 15:30:00,110.9,111.16,110.15,110.28,350288.0,104.759,105.0046,104.0505,104.1733,350288.0
2021-12-07 09:30:00,113.52,114.74,112.79,114.31,286266.0,107.2339,108.3863,106.5443,107.9801,286266.0
2021-12-07 10:00:00,114.25,114.75,113.84,114.13,138562.0,107.9235,108.3958,107.5362,107.8101,138562.0
2021-12-07 10:30:00,114.2,114.92,113.89,114.86,99464.0,107.8762,108.5564,107.5834,108.4997,99464.0
2021-12-07 11:00:00,114.89,115.57,114.77,114.81,104569.0,108.528,109.1704,108.4147,108.4525,104569.0
2021-12-07 11:30:00,114.76,114.92,113.57,113.64,72086.0,108.4052,108.5564,107.2811,107.3472,72086.0
2021-12-07 12:00:00,113.61,113.85,113.09,113.59,65388.0,107.3189,107.5456,106.8277,107.3,65388.0
2021-12-07 12:30:00,113.59,113.77,113.4,113.7,40492.0,107.3,107.47,107.1205,107.4039,40492.0
2021-12-07 13:00:00,113.65,113.8,113.3,113.59,49105.0,107.3567,107.4984,107.0261,107.3,49105.0
2021-12-07 13:30:00,113.61,113.95,113.38,113.91,40603.0,107.3189,107.6401,107.1016,107.6023,40603.0
2021-12-07 14:00:00,113.86,114.43,113.8,114.31,55358.0,107.5551,108.0935,107.4984,107.9801,55358.0
2021-12-07 14:30:00,114.34,114.38,113.93,114.3,60103.0,108.0085,108.0463,107.6212,107.9707,60103.0
2021-12-07 15:00:00,114.24,114.42,113.92,113.93,119540.0,107.914,108.0841,107.6117,107.6212,119540.0
2021-12-07 15:30:00,113.96,114.25,113.55,114.03,225641.0,107.6495,107.9235,107.2622,107.7157,225641.0
2021-12-08 09:30:00,115.35,115.48,112.52,113.36,162432.0,108.9626,109.0854,106.2893,107.0828,162432.0
2021-12-08 10:00:00,113.47,113.7,112.79,112.84,78053.0,107.1867,107.4039,106.5443,106.5915,78053.0
2021-12-08 10:30:00,112.91,113.1,112.44,112.7,105789.0,106.6577,106.8372,106.2137,106.4593,105789.0
2021-12-08 11:00:00,112.79,113.42,112.7,113.16,64298.0,106.5443,107.1394,106.4593,106.8938,64298.0
2021-12-08 11:30:00,113.15,113.42,112.79,113.23,52958.0,106.8844,107.1394,106.5443,106.96,52958.0
2021-12-08 12:00:00,113.18,113.87,113.1,113.28,69136.0,106.9127,107.5645,106.8372,107.0072,69136.0
2021-12-08 12:30:00,113.37,113.54,113.16,113.25,25559.0,107.0922,107.2528,106.8938,106.9788,25559.0
2021-12-08 13:00:00,113.19,113.27,112.88,113.13,34942.0,106.9222,106.9977,106.6293,106.8655,34942.0
2021-12-08 13:30:00,113.12,113.12,112.77,112.85,43009.0,106.856,106.856,106.5254,106.601,43009.0
2021-12-08 14:00:00,112.82,112.93,112.47,112.71,41838.0,106.5727,106.6766,106.242,106.4687,41838.0
2021-12-08 14:30:00,112.75,112.75,112.25,112.48,49422.0,106.5065,106.5065,106.0342,106.2515,49422.0
2021-12-08 15:00:00,112.49,113.04,112.45,112.83,63887.0,106.2609,106.7805,106.2231,106.5821,63887.0
2021-12-08 15:30:00,112.8,113.25,112.63,112.82,169474.0,106.5538,106.9788,106.3932,106.5727,169474.0
2021-12-09 09:30:00,111.78,111.78,109.35,111.52,315768.0,105.5902,105.5902,103.2948,105.3446,315768.0
2021-12-09 10:00:00,111.44,112.92,111.38,112.17,139406.0,105.2691,106.6671,105.2124,105.9586,139406.0
2021-12-09 10:30:00,112.29,112.45,111.88,112.01,84169.0,106.072,106.2231,105.6847,105.8075,84169.0
2021-12-09 11:00:00,112.01,112.35,111.83,112.18,102439.0,105.8075,106.1287,105.6375,105.9681,102439.0
2021-12-09 11:30:00,112.16,112.33,111.88,112.02,43032.0,105.9492,106.1098,105.6847,105.817,43032.0
2021-12-09 12:00:00,112.04,112.5,111.94,112.49,54137.0,105.8358,106.2704,105.7414,106.2609,54137.0
2021-12-09 12:30:00,112.54,112.73,112.25,112.67,37732.0,106.3082,106.4876,106.0342,106.431,37732.0
2021-12-09 13:00:00,112.66,112.94,112.33,112.45,38238.0,106.4215,106.686,106.1098,106.2231,38238.0
2021-12-09 13:30:00,112.49,112.83,112.35,112.74,47690.0,106.2609,106.5821,106.1287,106.4971,47690.0
2021-12-09 14:00:00,112.82,113.22,112.68,112.93,77611.0,106.5727,106.9505,106.4404,106.6766,77611.0
2021-12-09 14:30:00,112.91,113.03,112.51,112.54,68737.0,106.6577,106.771,106.2798,106.3082,68737.0
2021-12-09 15:00:00,112.57,112.95,112.44,112.95,66399.0,106.3365,106.6955,106.2137,106.6955,66399.0
2021-12-09 15:30:00,112.96,113.25,112.77,112.89,173434.0,106.7049,106.9788,106.5254,106.6388,173434.0
2021-12-10 09:30:00,114.15,114.69,111.69,111.75,152435.0,107.829,108.3391,105.5052,105.5619,152435.0
2021-12-10 10:00:00,111.91,112.12,111.27,111.51,80022.0,105.713,105.9114,105.1085,105.3352,80022.0
2021-12-10 10:30:00,111.46,111.96,110.74,111.19,169622.0,105.288,105.7603,104.6078,105.0329,169622.0
2021-12-10 11:00:00,111.21,111.45,110.35,111.12,92152.0,105.0518,105.2785,104.2394,104.9668,92152.0
2021-12-10 11:30:00,111.19,111.77,111.09,111.59,66224.0,105.0329,105.5808,104.9385,105.4108,66224.0
2021-12-10 12:00:00,111.63,112.52,111.6,112.49,73356.0,105.4486,106.2893,105.4202,106.2609,73356.0
2021-12-10 12:30:00,112.56,112.75,112.37,112.61,83930.0,106.3271,106.5065,106.1476,106.3743,83930.0
2021-12-10 13:00:00,112.64,112.88,112.44,112.67,47759.0,106.4026,106.6293,106.2137,106.431,47759.0
2021-12-10 13:30:00,112.7,112.73,112.32,112.41,33511.0,106.4593,106.4876,106.1003,106.1854,33511.0
2021-12-10 14:00:00,112.37,112.4,112.03,112.22,98705.0,106.1476,106.1759,105.8264,106.0059,98705.0
2021-12-10 14:30:00,112.2,112.38,112.01,112.1,60177.0,105.987,106.157,105.8075,105.8925,60177.0
2021-12-10 15:00:00,112.17,112.81,112.08,112.81,68575.0,105.9586,106.5632,105.8736,106.5632,68575.0
2021-12-10 15:30:00,112.81,113.39,112.81,113.22,223328.0,106.5632,107.1111,106.5632,106.9505,223328.0
2021-12-13 09:30:00,114.0,114.5,111.4,112.48,218052.0,107.6873,108.1596,105.2313,106.2515,218052.0
2021-12-13 10:00:00,112.48,112.86,111.84,112.47,102970.0,106.2515,106.6104,105.6469,106.242,102970.0
2021-12-13 10:30:00,112.43,113.01,112.1,112.46,103041.0,106.2043,106.7521,105.8925,106.2326,103041.0
2021-12-13 11:00:00,112.43,112.56,111.96,112.49,78530.0,106.2043,106.3271,105.7603,106.2609,78530.0
2021-12-13 11:30:00,112.48,113.5,112.44,113.32,69947.0,106.2515,107.215,106.2137,107.045,69947.0
2021-12-13 12:00:00,113.28,114.22,113.13,114.18,68631.0,107.0072,107.8951,106.8655,107.8573,68631.0
2021-12-13 12:30:00,114.18,114.43,113.56,113.58,62468.0,107.8573,108.0935,107.2717,107.2906,62468.0
2021-12-13 13:00:00,113.65,113.71,113.34,113.47,64253.0,107.3567,107.4134,107.0639,107.1867,64253.0
2021-12-13 13:30:00,113.5,114.32,113.19,114.29,67770.0,107.215,107.9896,106.9222,107.9613,67770.0
2021-12-13 14:00:00,114.28,115.92,114.25,115.75,215713.0,107.9518,109.501,107.9235,109.3404,215713.0
2021-12-13 14:30:00,115.73,116.37,115.62,116.37,146034.0,109.3215,109.9261,109.2176,109.9261,146034.0
2021-12-13 15:00:00,116.37,116.56,116.1,116.27,164872.0,109.9261,110.1056,109.671,109.8316,164872.0
2021-12-13 15:30:00,116.24,116.3,115.46,115.58,283635.0,109.8033,109.86,109.0665,109.1798,283635.0
2021-12-14 09:30:00,115.48,121.04,114.6,120.77,495563.0,109.0854,114.3375,108.2541,114.0824,495563.0
2021-12-14 10:00:00,120.63,120.95,119.6,120.25,202628.0,113.9502,114.2525,112.9772,113.5912,202628.0
2021-12-14 10:30:00,120.33,120.82,118.83,119.34,167588.0,113.6668,114.1297,112.2499,112.7316,167588.0
2021-12-14 11:00:00,119.34,119.75,118.76,119.57,156126.0,112.7316,113.1189,112.1837,112.9489,156126.0
2021-12-14 11:30:00,119.49,119.75,118.43,118.45,127834.0,112.8733,113.1189,111.872,111.8909,127834.0
2021-12-14 12:00:00,118.41,118.94,118.15,118.93,89439.0,111.8531,112.3538,111.6075,112.3443,89439.0
2021-12-14 12:30:00,118.92,119.03,117.76,118.39,117340.0,112.3349,112.4388,111.2391,111.8342,117340.0
2021-12-14 13:00:00,118.38,118.57,117.89,118.18,73446.0,111.8248,112.0043,111.3619,111.6358,73446.0
2021-12-14 13:30:00,118.18,118.52,117.94,117.94,117098.0,111.6358,111.957,111.4091,111.4091,117098.0
2021-12-14 14:00:00,117.93,119.13,117.93,118.36,103837.0,111.3997,112.5332,111.3997,111.8059,103837.0
2021-12-14 14:30:00,118.32,118.61,117.96,118.25,79155.0,111.7681,112.042,111.428,111.702,79155.0
2021-12-14 15:00:00,118.2,118.56,118.17,118.52,80903.0,111.6547,111.9948,111.6264,111.957,80903.0
2021-12-14 15:30:00,118.53,118.64,117.96,118.48,335832.0,111.9665,112.0704,111.428,111.9192,335832.0
2021-12-15 09:30:00,112.99,114.49,110.56,111.02,616670.0,106.7332,108.1502,104.4378,104.8723,616670.0
2021-12-15 10:00:00,111.01,111.37,108.67,109.2,447938.0,104.8629,105.2029,102.6525,103.1531,447938.0
2021-12-15 10:30:00,109.28,109.59,107.21,107.29,319664.0,103.2287,103.5215,101.2733,101.3489,319664.0
2021-12-15 11:00:00,107.23,107.59,106.55,106.61,396053.0,101.2922,101.6323,100.6499,100.7065,396053.0
2021-12-15 11:30:00,106.58,106.58,104.84,104.89,393618.0,100.6782,100.6782,99.0345,99.0818,393618.0
2021-12-15 12:00:00,104.87,105.02,103.37,104.55,606040.0,99.0629,99.2046,97.6459,98.7606,606040.0
2021-12-15 12:30:00,104.46,105.27,104.07,104.66,478472.0,98.6756,99.4407,98.3072,98.8645,478472.0
2021-12-15 13:00:00,104.74,105.44,104.19,105.36,398929.0,98.9401,99.6013,98.4205,99.5257,398929.0
2021-12-15 13:30:00,105.35,105.89,105.0,105.38,510644.0,99.5163,100.0264,99.1857,99.5446,510644.0
2021-12-15 14:00:00,105.31,106.34,104.52,104.88,425460.0,99.4785,100.4515,98.7323,99.0723,425460.0
2021-12-15 14:30:00,104.85,105.3,104.48,104.66,317745.0,99.044,99.4691,98.6945,98.8645,317745.0
2021-12-15 15:00:00,104.7,106.95,104.5,106.89,387172.0,98.9023,101.0277,98.7134,100.971,387172.0
2021-12-15 15:30:00,106.89,108.31,106.64,108.22,1032989.0,100.971,102.3124,100.7349,102.2274,1032989.0
2021-12-16 09:30:00,111.26,113.89,111.14,111.39,731402.0,105.099,107.5834,104.9857,105.2218,731402.0
2021-12-16 10:00:00,111.34,113.78,111.15,113.62,306452.0,105.1746,107.4795,104.9951,107.3284,306452.0
2021-12-16 10:30:00,113.6,114.3,113.14,113.3,279568.0,107.3095,107.9707,106.8749,107.0261,279568.0
2021-12-16 11:00:00,113.3,114.57,112.5,114.57,196973.0,107.0261,108.2258,106.2704,108.2258,196973.0
2021-12-16 11:30:00,114.58,115.25,114.26,114.68,184989.0,108.2352,108.8681,107.9329,108.3297,184989.0
2021-12-16 12:00:00,114.69,115.86,114.44,115.81,155441.0,108.3391,109.4443,108.1029,109.3971,155441.0
2021-12-16 12:30:00,115.78,115.93,114.49,114.77,149577.0,109.3687,109.5104,108.1502,108.4147,149577.0
2021-12-16 13:00:00,114.78,115.44,114.69,115.27,289718.0,108.4241,109.0476,108.3391,108.887,289718.0
2021-12-16 13:30:00,115.24,115.53,114.9,115.39,104548.0,108.8586,109.1326,108.5375,109.0003,104548.0
2021-12-16 14:00:00,115.42,115.48,114.42,114.74,157970.0,109.0287,109.0854,108.0841,108.3863,157970.0
2021-12-16 14:30:00,114.77,115.17,113.6,113.94,190643.0,108.4147,108.7925,107.3095,107.6306,190643.0
2021-12-16 15:00:00,113.89,114.0,113.42,113.7,241297.0,107.5834,107.6873,107.1394,107.4039,241297.0
2021-12-16 15:30:00,113.66,114.31,113.5,113.89,469246.0,107.3661,107.9801,107.215,107.5834,469246.0
2021-12-17 09:30:00,113.74,115.06,112.41,114.86,675129.0,107.4417,108.6886,106.1854,108.4997,675129.0
2021-12-17 10:00:00,114.76,117.64,114.37,117.29,347648.0,108.4052,111.1258,108.0368,110.7951,347648.0
2021-12-17 10:30:00,117.3,118.7,116.93,118.3,267587.0,110.8046,112.1271,110.4551,111.7492,267587.0
2021-12-17 11:00:00,118.2,118.39,117.16,118.38,139109.0,111.6547,111.8342,110.6723,111.8248,139109.0
2021-12-17 11:30:00,118.21,118.32,116.74,116.95,113828.0,111.6642,111.7681,110.2756,110.474,113828.0
2021-12-17 12:00:00,116.8,116.8,115.63,116.29,99429.0,110.3323,110.3323,109.2271,109.8505,99429.0
2021-12-17 12:30:00,116.31,116.71,115.63,115.8,91175.0,109.8694,110.2472,109.2271,109.3876,91175.0
2021-12-17 13:00:00,115.81,116.88,115.72,116.83,194576.0,109.3971,110.4078,109.3121,110.3606,194576.0
2021-12-17 13:30:00,116.82,117.3,116.67,116.81,185658.0,110.3512,110.8046,110.2095,110.3417,185658.0
2021-12-17 14:00:00,116.8,117.81,116.8,117.45,204478.0,110.3323,111.2863,110.3323,110.9463,204478.0
2021-12-17 14:30:00,117.44,118.12,117.34,117.86,239387.0,110.9368,111.5792,110.8424,111.3336,239387.0
2021-12-17 15:00:00,117.86,118.52,117.85,118.17,138794.0,111.3336,111.957,111.3241,111.6264,138794.0
2021-12-17 15:30:00,118.2,118.58,117.7,118.0,539770.0,111.6547,112.0137,111.1824,111.4658,539770.0
2021-12-20 09:30:00,115.01,116.73,114.02,114.24,305643.0,108.6414,110.2661,107.7062,107.914,305643.0
2021-12-20 10:00:00,114.24,115.46,113.5,113.61,212182.0,107.914,109.0665,107.215,107.3189,212182.0
2021-12-20 10:30:00,113.6,114.17,111.85,112.13,188938.0,107.3095,107.8479,105.6564,105.9209,188938.0
2021-12-20 11:00:00,112.09,112.09,110.8,111.49,156695.0,105.8831,105.8831,104.6645,105.3163,156695.0
2021-12-20 11:30:00,111.49,112.2,110.65,111.83,135498.0,105.3163,105.987,104.5228,105.6375,135498.0
2021-12-20 12:00:00,111.81,111.98,111.12,111.37,96778.0,105.6186,105.7792,104.9668,105.2029,96778.0
2021-12-20 12:30:00,111.38,111.71,111.23,111.23,79433.0,105.2124,105.5241,105.0707,105.0707,79433.0
2021-12-20 13:00:00,111.23,111.38,110.94,111.07,103755.0,105.0707,105.2124,104.7968,104.9196,103755.0
2021-12-20 13:30:00,111.01,111.55,110.73,111.16,91116.0,104.8629,105.373,104.5984,105.0046,91116.0
2021-12-20 14:00:00,111.22,111.41,111.02,111.28,112378.0,105.0613,105.2407,104.8723,105.1179,112378.0
2021-12-20 14:30:00,111.31,111.39,110.23,110.36,94103.0,105.1463,105.2218,104.1261,104.2489,94103.0
2021-12-20 15:00:00,110.39,111.37,110.14,111.27,130971.0,104.2772,105.2029,104.0411,105.1085,130971.0
2021-12-20 15:30:00,111.26,111.51,110.73,111.04,332383.0,105.099,105.3352,104.5984,104.8912,332383.0
2021-12-21 09:30:00,112.23,112.91,110.92,111.91,159314.0,106.0153,106.6577,104.7779,105.713,159314.0
2021-12-21 10:00:00,111.98,113.21,111.79,111.91,116611.0,105.7792,106.9411,105.5997,105.713,116611.0
2021-12-21 10:30:00,111.69,111.91,111.15,111.59,135668.0,105.5052,105.713,104.9951,105.4108,135668.0
2021-12-21 11:00:00,111.61,112.71,111.61,112.58,138794.0,105.4297,106.4687,105.4297,106.3459,138794.0
2021-12-21 11:30:00,112.64,113.23,112.45,112.82,91989.0,106.4026,106.96,106.2231,106.5727,91989.0
2021-12-21 12:00:00,112.82,112.87,112.04,112.66,117903.0,106.5727,106.6199,105.8358,106.4215,117903.0
2021-12-21 12:30:00,112.67,112.91,112.29,112.66,121792.0,106.431,106.6577,106.072,106.4215,121792.0
2021-12-21 13:00:00,112.61,112.81,112.4,112.69,124500.0,106.3743,106.5632,106.1759,106.4499,124500.0
2021-12-21 13:30:00,112.74,112.74,112.12,112.15,79963.0,106.4971,106.4971,105.9114,105.9398,79963.0
2021-12-21 14:00:00,112.15,112.31,111.94,112.18,57983.0,105.9398,106.0909,105.7414,105.9681,57983.0
2021-12-21 14:30:00,112.15,112.29,111.75,112.25,58021.0,105.9398,106.072,105.5619,106.0342,58021.0
2021-12-21 15:00:00,112.23,113.09,112.19,112.74,117874.0,106.0153,106.8277,105.9775,106.4971,117874.0
2021-12-21 15:30:00,112.75,112.85,112.48,112.5,184339.0,106.5065,106.601,106.2515,106.2704,184339.0
2021-12-22 09:30:00,112.76,114.25,112.0,112.39,113181.0,106.516,107.9235,105.7981,106.1665,113181.0
2021-12-22 10:00:00,112.39,114.03,112.39,113.63,64895.0,106.1665,107.7157,106.1665,107.3378,64895.0
2021-12-22 10:30:00,113.55,113.87,113.31,113.71,40028.0,107.2622,107.5645,107.0355,107.4134,40028.0
2021-12-22 11:00:00,113.67,113.76,113.35,113.59,39337.0,107.3756,107.4606,107.0733,107.3,39337.0
2021-12-22 11:30:00,113.56,113.81,113.42,113.78,32044.0,107.2717,107.5078,107.1394,107.4795,32044.0
2021-12-22 12:00:00,113.84,114.21,113.74,113.92,46451.0,107.5362,107.8857,107.4417,107.6117,46451.0
2021-12-22 12:30:00,113.92,114.01,113.51,113.58,45283.0,107.6117,107.6968,107.2244,107.2906,45283.0
2021-12-22 13:00:00,113.61,113.72,113.44,113.57,26513.0,107.3189,107.4228,107.1583,107.2811,26513.0
2021-12-22 13:30:00,113.58,113.61,113.02,113.02,32498.0,107.2906,107.3189,106.7616,106.7616,32498.0
2021-12-22 14:00:00,113.01,113.17,112.78,112.92,31253.0,106.7521,106.9033,106.5349,106.6671,31253.0
2021-12-22 14:30:00,112.88,113.35,112.88,113.16,22935.0,106.6293,107.0733,106.6293,106.8938,22935.0
2021-12-22 15:00:00,113.17,113.45,113.06,113.27,28391.0,106.9033,107.1678,106.7994,106.9977,28391.0
2021-12-22 15:30:00,113.26,113.97,113.2,113.67,148143.0,106.9883,107.659,106.9316,107.3756,148143.0
2021-12-23 09:30:00,113.71,113.89,112.64,113.51,125019.0,107.4134,107.5834,106.4026,107.2244,125019.0
2021-12-23 10:00:00,113.37,114.57,113.06,114.3,94031.0,107.0922,108.2258,106.7994,107.9707,94031.0
2021-12-23 10:30:00,114.36,114.7,113.99,114.7,54421.0,108.0274,108.3486,107.6779,108.3486,54421.0
2021-12-23 11:00:00,114.7,114.9,114.51,114.55,54794.0,108.3486,108.5375,108.1691,108.2069,54794.0
2021-12-23 11:30:00,114.64,114.76,114.29,114.56,27633.0,108.2919,108.4052,107.9613,108.2163,27633.0
2021-12-23 12:00:00,114.46,114.68,114.19,114.28,36737.0,108.1218,108.3297,107.8668,107.9518,36737.0
2021-12-23 12:30:00,114.36,114.39,113.67,113.67,29234.0,108.0274,108.0557,107.3756,107.3756,29234.0
2021-12-23 13:00:00,113.74,114.06,113.56,114.06,39969.0,107.4417,107.744,107.2717,107.744,39969.0
2021-12-23 13:30:00,114.02,114.3,113.88,114.28,27843.0,107.7062,107.9707,107.574,107.9518,27843.0
2021-12-23 14:00:00,114.24,114.53,114.2,114.25,27853.0,107.914,108.188,107.8762,107.9235,27853.0
2021-12-23 14:30:00,114.23,114.49,114.09,114.42,28967.0,107.9046,108.1502,107.7723,108.0841,28967.0
2021-12-23 15:00:00,114.4,114.43,114.18,114.19,28551.0,108.0652,108.0935,107.8573,107.8668,28551.0
2021-12-23 15:30:00,114.25,114.81,114.13,114.29,176485.0,107.9235,108.4525,107.8101,107.9613,176485.0
2021-12-27 09:30:00,114.72,115.18,113.53,114.58,81002.0,108.3674,108.802,107.2433,108.2352,81002.0
2021-12-27 10:00:00,114.67,115.32,114.51,115.26,53064.0,108.3202,108.9342,108.1691,108.8775,53064.0
2021-12-27 10:30:00,115.3,115.7,114.92,115.02,131266.0,108.9153,109.2932,108.5564,108.6508,131266.0
2021-12-27 11:00:00,115.02,115.33,114.71,115.25,76028.0,108.6508,108.9437,108.358,108.8681,76028.0
2021-12-27 11:30:00,115.26,115.3,114.91,115.13,47409.0,108.8775,108.9153,108.5469,108.7547,47409.0
2021-12-27 12:00:00,115.14,115.33,115.0,115.12,52725.0,108.7642,108.9437,108.6319,108.7453,52725.0
2021-12-27 12:30:00,115.11,115.55,115.08,115.45,50347.0,108.7358,109.1515,108.7075,109.057,50347.0
2021-12-27 13:00:00,115.42,115.58,115.34,115.4,34687.0,109.0287,109.1798,108.9531,109.0098,34687.0
2021-12-27 13:30:00,115.44,115.49,115.02,115.03,59694.0,109.0476,109.0948,108.6508,108.6603,59694.0
2021-12-27 14:00:00,115.04,116.02,115.02,115.98,105199.0,108.6697,109.5955,108.6508,109.5577,105199.0
2021-12-27 14:30:00,116.03,116.28,115.95,116.26,43671.0,109.6049,109.8411,109.5293,109.8222,43671.0
2021-12-27 15:00:00,116.19,116.69,116.07,116.57,56529.0,109.756,110.2284,109.6427,110.115,56529.0
2021-12-27 15:30:00,116.58,116.98,116.48,116.66,167231.0,110.1244,110.5023,110.03,110.2,167231.0
2021-12-28 09:30:00,114.29,115.75,114.14,114.89,210421.0,107.9613,109.3404,107.8196,108.528,210421.0
2021-12-28 10:00:00,114.82,115.11,114.1,114.2,120749.0,108.4619,108.7358,107.7818,107.8762,120749.0
2021-12-28 10:30:00,114.2,114.24,113.6,113.62,69946.0,107.8762,107.914,107.3095,107.3284,69946.0
2021-12-28 11:00:00,113.63,113.78,113.11,113.28,73992.0,107.3378,107.4795,106.8466,107.0072,73992.0
2021-12-28 11:30:00,113.3,113.85,113.2,113.75,47358.0,107.0261,107.5456,106.9316,107.4512,47358.0
2021-12-28 12:00:00,113.77,113.77,113.13,113.22,45961.0,107.47,107.47,106.8655,106.9505,45961.0
2021-12-28 12:30:00,113.21,113.5,113.01,113.31,54639.0,106.9411,107.215,106.7521,107.0355,54639.0
2021-12-28 13:00:00,113.36,113.79,113.21,113.74,57858.0,107.0828,107.4889,106.9411,107.4417,57858.0
2021-12-28 13:30:00,113.77,114.06,113.63,114.01,37695.0,107.47,107.744,107.3378,107.6968,37695.0
2021-12-28 14:00:00,114.08,114.18,113.81,113.88,43588.0,107.7629,107.8573,107.5078,107.574,43588.0
2021-12-28 14:30:00,113.89,114.09,113.77,114.09,32801.0,107.5834,107.7723,107.47,107.7723,32801.0
2021-12-28 15:00:00,114.08,114.71,114.02,114.68,83731.0,107.7629,108.358,107.7062,108.3297,83731.0
2021-12-28 15:30:00,114.67,114.99,114.36,114.41,174045.0,108.3202,108.6225,108.0274,108.0746,174045.0
2021-12-29 09:30:00,114.9,115.56,114.15,114.15,108736.0,108.5375,109.1609,107.829,107.829,108736.0
2021-12-29 10:00:00,114.18,114.38,113.25,114.17,105847.0,107.8573,108.0463,106.9788,107.8479,105847.0
2021-12-29 10:30:00,114.22,115.2,114.18,114.92,66793.0,107.8951,108.8209,107.8573,108.5564,66793.0
2021-12-29 11:00:00,115.0,115.12,114.54,114.57,28392.0,108.6319,108.7453,108.1974,108.2258,28392.0
2021-12-29 11:30:00,114.56,114.57,114.1,114.12,28980.0,108.2163,108.2258,107.7818,107.8007,28980.0
2021-12-29 12:00:00,114.13,114.2,113.76,113.79,34200.0,107.8101,107.8762,107.4606,107.4889,34200.0
2021-12-29 12:30:00,113.82,114.68,113.81,114.6,32219.0,107.5173,108.3297,107.5078,108.2541,32219.0
2021-12-29 13:00:00,114.61,114.78,114.55,114.59,17662.0,108.2635,108.4241,108.2069,108.2446,17662.0
2021-12-29 13:30:00,114.61,114.79,114.47,114.75,21822.0,108.2635,108.4336,108.1313,108.3958,21822.0
2021-12-29 14:00:00,114.7,115.01,114.69,114.84,25875.0,108.3486,108.6414,108.3391,108.4808,25875.0
2021-12-29 14:30:00,114.78,114.79,114.5,114.63,25970.0,108.4241,108.4336,108.1596,108.2824,25970.0
2021-12-29 15:00:00,114.59,115.11,114.54,115.03,33136.0,108.2446,108.7358,108.1974,108.6603,33136.0
2021-12-29 15:30:00,115.06,115.34,114.79,114.92,139446.0,108.6886,108.9531,108.4336,108.5564,139446.0
2021-12-30 09:30:00,114.66,116.62,114.4,115.44,184845.0,108.7864,110.646,108.5398,109.5265,184845.0
2021-12-30 10:00:00,115.34,116.17,115.01,115.01,80439.0,109.4316,110.2191,109.1185,109.1185,80439.0
2021-12-30 10:30:00,115.06,115.19,113.85,114.08,96572.0,109.1659,109.2893,108.0179,108.2362,96572.0
2021-12-30 11:00:00,114.05,114.56,113.87,114.16,75143.0,108.2077,108.6916,108.0369,108.3121,75143.0
2021-12-30 11:30:00,114.18,114.3,113.8,114.13,49746.0,108.331,108.4449,107.9705,108.2836,49746.0
2021-12-30 12:00:00,114.07,114.58,114.07,114.51,28224.0,108.2267,108.7105,108.2267,108.6441,28224.0
2021-12-30 12:30:00,114.5,114.59,114.3,114.52,28759.0,108.6346,108.72,108.4449,108.6536,28759.0
2021-12-30 13:00:00,114.53,114.6,114.23,114.34,22519.0,108.6631,108.7295,108.3785,108.4828,22519.0
2021-12-30 13:30:00,114.3,114.41,114.09,114.16,30217.0,108.4449,108.5492,108.2456,108.3121,30217.0
2021-12-30 14:00:00,114.12,114.22,113.97,114.12,38857.0,108.2741,108.369,108.1318,108.2741,38857.0
2021-12-30 14:30:00,114.06,114.2,113.93,114.0,29985.0,108.2172,108.35,108.0938,108.1602,29985.0
2021-12-30 15:00:00,114.0,114.04,113.7,113.75,52618.0,108.1602,108.1982,107.8756,107.9231,52618.0
2021-12-30 15:30:00,113.71,114.16,113.67,113.83,139024.0,107.8851,108.3121,107.8472,107.999,139024.0
2021-12-31 09:30:00,113.97,114.3,112.51,113.3,123355.0,108.1318,108.4449,106.7466,107.4961,123355.0
2021-12-31 10:00:00,113.26,113.33,112.65,112.95,49995.0,107.4582,107.5246,106.8794,107.164,49995.0
2021-12-31 10:30:00,112.89,113.89,112.67,113.89,36049.0,107.1071,108.0559,106.8984,108.0559,36049.0
2021-12-31 11:00:00,113.93,114.03,113.62,113.67,48939.0,108.0938,108.1887,107.7997,107.8472,48939.0
2021-12-31 11:30:00,113.68,114.11,113.6,113.68,42553.0,107.8566,108.2646,107.7807,107.8566,42553.0
2021-12-31 12:00:00,113.64,114.0,113.6,113.89,25484.0,107.8187,108.1602,107.7807,108.0559,25484.0
2021-12-31 12:30:00,113.91,114.43,113.6,114.39,46378.0,108.0749,108.5682,107.7807,108.5303,46378.0
2021-12-31 13:00:00,114.44,114.51,114.22,114.43,36599.0,108.5777,108.6441,108.369,108.5682,36599.0
2021-12-31 13:30:00,114.4,114.61,114.33,114.57,34365.0,108.5398,108.739,108.4733,108.701,34365.0
2021-12-31 14:00:00,114.58,114.65,114.07,114.18,47825.0,108.7105,108.777,108.2267,108.331,47825.0
2021-12-31 14:30:00,114.21,114.28,114.0,114.14,26753.0,108.3595,108.4259,108.1602,108.2931,26753.0
2021-12-31 15:00:00,114.16,114.56,114.13,114.39,34933.0,108.3121,108.6916,108.2836,108.5303,34933.0
2021-12-31 15:30:00,114.42,114.59,114.0,114.14,186895.0,108.5587,108.72,108.1602,108.2931,186895.0
2022-01-03 09:30:00,114.89,115.3,114.17,115.19,130389.0,109.0047,109.3937,108.3215,109.2893,130389.0
2022-01-03 10:00:00,115.21,118.25,115.08,117.23,292197.0,109.3083,112.1925,109.1849,111.2248,292197.0
2022-01-03 10:30:00,117.25,117.33,115.51,115.54,135735.0,111.2438,111.3197,109.5929,109.6214,135735.0
2022-01-03 11:00:00,115.52,115.65,114.44,114.87,104428.0,109.6024,109.7257,108.5777,108.9857,104428.0
2022-01-03 11:30:00,114.73,114.8,113.5,114.22,102989.0,108.8529,108.9193,107.6859,108.369,102989.0
2022-01-03 12:00:00,114.16,114.55,113.93,114.52,69255.0,108.3121,108.6821,108.0938,108.6536,69255.0
2022-01-03 12:30:00,114.55,114.59,114.0,114.41,40771.0,108.6821,108.72,108.1602,108.5492,40771.0
2022-01-03 13:00:00,114.36,114.72,114.16,114.16,33404.0,108.5018,108.8434,108.3121,108.3121,33404.0
2022-01-03 13:30:00,114.1,114.15,113.51,114.02,38984.0,108.2551,108.3026,107.6953,108.1792,38984.0
2022-01-03 14:00:00,114.01,114.27,113.86,114.09,45551.0,108.1697,108.4164,108.0274,108.2456,45551.0
2022-01-03 14:30:00,114.06,114.32,114.05,114.12,44642.0,108.2172,108.4639,108.2077,108.2741,44642.0
2022-01-03 15:00:00,114.16,114.16,113.3,113.34,104579.0,108.3121,108.3121,107.4961,107.5341,104579.0
2022-01-03 15:30:00,113.36,113.66,112.39,113.08,337650.0,107.553,107.8377,106.6327,107.2874,337650.0
2022-01-04 09:30:00,114.07,114.4,112.68,113.27,287557.0,108.2267,108.5398,106.9079,107.4676,287557.0
2022-01-04 10:00:00,113.48,115.43,113.0,115.33,171971.0,107.6669,109.517,107.2115,109.4221,171971.0
2022-01-04 10:30:00,115.37,115.86,114.77,115.36,168633.0,109.4601,109.925,108.8908,109.4506,168633.0
2022-01-04 11:00:00,115.32,115.5,114.62,115.12,93775.0,109.4126,109.5834,108.7485,109.2229,93775.0
2022-01-04 11:30:00,115.0,115.8,114.92,115.71,123968.0,109.109,109.868,109.0331,109.7827,123968.0
2022-01-04 12:00:00,115.7,116.1,115.5,116.0,78090.0,109.7732,110.1527,109.5834,110.0578,78090.0
2022-01-04 12:30:00,115.97,116.6,115.82,116.32,120465.0,110.0293,110.6271,109.887,110.3614,120465.0
2022-01-04 13:00:00,116.26,116.55,116.19,116.41,64991.0,110.3045,110.5796,110.2381,110.4468,64991.0
2022-01-04 13:30:00,116.42,116.42,115.77,115.96,86483.0,110.4563,110.4563,109.8396,110.0198,86483.0
2022-01-04 14:00:00,116.05,116.75,116.03,116.52,82554.0,110.1052,110.7694,110.0863,110.5512,82554.0
2022-01-04 14:30:00,116.52,117.04,116.15,117.04,68887.0,110.5512,111.0445,110.2001,111.0445,68887.0
2022-01-04 15:00:00,117.01,117.65,117.0,117.33,91713.0,111.0161,111.6233,111.0066,111.3197,91713.0
2022-01-04 15:30:00,117.32,117.82,116.85,117.08,398343.0,111.3102,111.7846,110.8643,111.0825,398343.0
2022-01-05 09:30:00,118.38,125.7,118.2,125.63,1422461.0,112.3159,119.2609,112.1451,119.1945,1422461.0
2022-01-05 10:00:00,125.63,126.68,124.18,125.43,587789.0,119.1945,120.1907,117.8188,119.0047,587789.0
2022-01-05 10:30:00,125.35,126.24,123.26,123.84,512905.0,118.9288,119.7732,116.9459,117.4962,512905.0
2022-01-05 11:00:00,123.82,124.23,122.65,123.29,333449.0,117.4772,117.8662,116.3671,116.9744,333449.0
2022-01-05 11:30:00,123.34,124.18,122.62,124.08,219281.0,117.0218,117.8188,116.3387,117.7239,219281.0
2022-01-05 12:00:00,124.09,126.25,124.0,125.94,904137.0,117.7334,119.7827,117.648,119.4886,904137.0
2022-01-05 12:30:00,125.89,126.08,124.56,125.06,307997.0,119.4412,119.6214,118.1793,118.6537,307997.0
2022-01-05 13:00:00,125.08,125.3,124.2,124.9,220075.0,118.6727,118.8814,117.8377,118.5019,220075.0
2022-01-05 13:30:00,124.94,125.7,124.38,125.31,216972.0,118.5398,119.2609,118.0085,118.8909,216972.0
2022-01-05 14:00:00,125.29,125.39,123.42,123.61,292989.0,118.8719,118.9668,117.0977,117.278,292989.0
2022-01-05 14:30:00,123.55,124.24,123.01,123.14,241466.0,117.221,117.8757,116.7087,116.832,241466.0
2022-01-05 15:00:00,123.12,123.27,121.78,122.73,270082.0,116.8131,116.9554,115.5417,116.443,270082.0
2022-01-05 15:30:00,122.67,123.25,122.55,122.74,360343.0,116.3861,116.9364,116.2723,116.4525,360343.0
2022-01-06 09:30:00,123.6,123.98,119.19,119.5,620592.0,117.2685,117.629,113.0844,113.3785,620592.0
2022-01-06 10:00:00,119.53,119.56,116.42,117.07,572961.0,113.407,113.4354,110.4563,111.073,572961.0
2022-01-06 10:30:00,117.11,119.21,117.01,117.93,359495.0,111.1109,113.1034,111.0161,111.8889,359495.0
2022-01-06 11:00:00,117.92,117.93,116.69,117.07,249363.0,111.8794,111.8889,110.7125,111.073,249363.0
2022-01-06 11:30:00,117.09,117.61,116.7,117.43,140069.0,111.092,111.5853,110.7219,111.4145,140069.0
2022-01-06 12:00:00,117.43,118.79,117.17,118.25,176241.0,111.4145,112.7049,111.1679,112.1925,176241.0
2022-01-06 12:30:00,118.26,118.4,117.71,118.06,97741.0,112.202,112.3349,111.6802,112.0123,97741.0
2022-01-06 13:00:00,118.02,118.54,117.5,117.51,131655.0,111.9743,112.4677,111.481,111.4904,131655.0
2022-01-06 13:30:00,117.58,117.61,116.92,117.35,127028.0,111.5569,111.5853,110.9307,111.3386,127028.0
2022-01-06 14:00:00,117.34,117.61,116.9,117.21,174908.0,111.3292,111.5853,110.9117,111.2058,174908.0
2022-01-06 14:30:00,117.21,117.59,116.8,117.37,194564.0,111.2058,111.5663,110.8168,111.3576,194564.0
2022-01-06 15:00:00,117.4,117.94,116.77,117.19,153560.0,111.3861,111.8984,110.7884,111.1868,153560.0
2022-01-06 15:30:00,117.16,117.17,116.56,116.59,416052.0,111.1584,111.1679,110.5891,110.6176,416052.0
2022-01-07 09:30:00,117.5,117.74,115.72,116.34,230789.0,111.481,111.7087,109.7921,110.3804,230789.0
2022-01-07 10:00:00,116.42,116.86,115.9,116.26,108491.0,110.4563,110.8737,109.9629,110.3045,108491.0
2022-01-07 10:30:00,116.19,116.37,114.74,115.19,213644.0,110.2381,110.4088,108.8623,109.2893,213644.0
2022-01-07 11:00:00,115.21,115.47,114.05,114.79,175233.0,109.3083,109.5549,108.2077,108.9098,175233.0
2022-01-07 11:30:00,114.68,114.75,113.6,114.14,145014.0,108.8054,108.8718,107.7807,108.2931,145014.0
2022-01-07 12:00:00,114.09,114.61,113.89,114.09,153008.0,108.2456,108.739,108.0559,108.2456,153008.0
2022-01-07 12:30:00,114.09,114.13,113.5,113.99,174180.0,108.2456,108.2836,107.6859,108.1508,174180.0
2022-01-07 13:00:00,114.0,114.34,113.92,114.08,137256.0,108.1602,108.4828,108.0843,108.2362,137256.0
2022-01-07 13:30:00,114.06,114.32,114.02,114.15,132582.0,108.2172,108.4639,108.1792,108.3026,132582.0
2022-01-07 14:00:00,114.17,114.38,114.0,114.24,216873.0,108.3215,108.5208,108.1602,108.388,216873.0
2022-01-07 14:30:00,114.27,114.73,114.15,114.36,123788.0,108.4164,108.8529,108.3026,108.5018,123788.0
2022-01-07 15:00:00,114.38,114.54,114.16,114.47,140241.0,108.5208,108.6726,108.3121,108.6062,140241.0
2022-01-07 15:30:00,114.45,114.73,114.11,114.44,414339.0,108.5872,108.8529,108.2646,108.5777,414339.0
2022-01-10 09:30:00,114.0,115.11,113.25,113.41,293858.0,108.1602,109.2134,107.4487,107.6005,293858.0
2022-01-10 10:00:00,113.34,113.76,111.62,112.17,373334.0,107.5341,107.9325,105.9022,106.424,373334.0
2022-01-10 10:30:00,112.2,113.32,111.23,111.56,184896.0,106.4525,107.5151,105.5321,105.8452,184896.0
2022-01-10 11:00:00,111.5,112.51,111.32,112.15,81069.0,105.7883,106.7466,105.6175,106.405,81069.0
2022-01-10 11:30:00,112.13,112.52,111.55,112.52,115588.0,106.386,106.7561,105.8358,106.7561,115588.0
2022-01-10 12:00:00,112.49,112.5,111.01,111.35,128615.0,106.7276,106.7371,105.3234,105.646,128615.0
2022-01-10 12:30:00,111.35,111.44,110.46,111.24,104727.0,105.646,105.7314,104.8016,105.5416,104727.0
2022-01-10 13:00:00,111.26,111.49,110.73,110.76,76423.0,105.5606,105.7788,105.0578,105.0862,76423.0
2022-01-10 13:30:00,110.79,111.94,110.78,111.76,72120.0,105.1147,106.2058,105.1052,106.035,72120.0
2022-01-10 14:00:00,111.7,112.36,111.68,112.14,90994.0,105.9781,106.6043,105.9591,106.3955,90994.0
2022-01-10 14:30:00,112.18,112.59,111.6,111.84,68100.0,106.4335,106.8225,105.8832,106.1109,68100.0
2022-01-10 15:00:00,111.84,111.93,111.25,111.48,112954.0,106.1109,106.1963,105.5511,105.7693,112954.0
2022-01-10 15:30:00,111.49,111.9,111.13,111.87,272123.0,105.7788,106.1678,105.4373,106.1394,272123.0
2022-01-11 09:30:00,110.0,110.0,107.42,109.01,600519.0,104.3652,104.3652,101.9173,103.4259,600519.0
2022-01-11 10:00:00,108.98,109.98,108.75,109.02,173850.0,103.3974,104.3462,103.1792,103.4354,173850.0
2022-01-11 10:30:00,109.06,109.4,107.72,108.23,218381.0,103.4733,103.7959,102.2019,102.6858,218381.0
2022-01-11 11:00:00,108.23,109.58,108.23,109.16,275135.0,102.6858,103.9667,102.6858,103.5682,275135.0
2022-01-11 11:30:00,109.15,110.14,108.96,109.42,189801.0,103.5587,104.498,103.3784,103.8149,189801.0
2022-01-11 12:00:00,109.35,109.68,108.95,109.02,151906.0,103.7484,104.0615,103.3689,103.4354,151906.0
2022-01-11 12:30:00,109.06,109.89,108.72,109.65,208487.0,103.4733,104.2608,103.1507,104.0331,208487.0
2022-01-11 13:00:00,109.6,109.6,108.94,109.11,201628.0,103.9856,103.9856,103.3595,103.5207,201628.0
2022-01-11 13:30:00,109.1,109.51,108.99,109.35,178930.0,103.5113,103.9003,103.4069,103.7484,178930.0
2022-01-11 14:00:00,109.31,109.34,108.75,108.9,161982.0,103.7105,103.739,103.1792,103.3215,161982.0
2022-01-11 14:30:00,108.9,109.17,108.74,108.91,101003.0,103.3215,103.5777,103.1697,103.331,101003.0
2022-01-11 15:00:00,108.92,109.9,108.88,109.73,262934.0,103.3405,104.2703,103.3025,104.109,262934.0
2022-01-11 15:30:00,109.78,110.91,109.66,110.83,404142.0,104.1564,105.2285,104.0426,105.1526,404142.0
2022-01-12 09:30:00,112.79,113.7,111.43,113.15,284780.0,107.0122,107.8756,105.7219,107.3538,284780.0
2022-01-12 10:00:00,113.23,113.8,112.09,112.25,166256.0,107.4297,107.9705,106.3481,106.4999,166256.0
2022-01-12 10:30:00,112.33,113.18,112.33,112.98,302505.0,106.5758,107.3823,106.5758,107.1925,302505.0
2022-01-12 11:00:00,112.98,113.44,111.43,112.04,121439.0,107.1925,107.6289,105.7219,106.3007,121439.0
2022-01-12 11:30:00,111.97,112.6,111.95,112.21,80484.0,106.2342,106.832,106.2153,106.4619,80484.0
2022-01-12 12:00:00,112.15,112.48,111.97,112.11,56260.0,106.405,106.7181,106.2342,106.3671,56260.0
2022-01-12 12:30:00,112.07,112.68,112.06,112.58,44648.0,106.3291,106.9079,106.3196,106.813,44648.0
2022-01-12 13:00:00,112.58,113.8,112.5,113.65,97918.0,106.813,107.9705,106.7371,107.8282,97918.0
2022-01-12 13:30:00,113.61,113.86,113.18,113.23,71604.0,107.7902,108.0274,107.3823,107.4297,71604.0
2022-01-12 14:00:00,113.22,113.98,113.21,113.81,78104.0,107.4202,108.1413,107.4107,107.98,78104.0
2022-01-12 14:30:00,113.77,114.18,113.39,114.09,75640.0,107.942,108.331,107.5815,108.2456,75640.0
2022-01-12 15:00:00,114.11,114.38,113.77,113.91,138737.0,108.2646,108.5208,107.942,108.0749,138737.0
2022-01-12 15:30:00,113.93,115.34,113.82,114.72,402943.0,108.0938,109.4316,107.9895,108.8434,402943.0
2022-01-13 09:30:00,114.0,114.74,112.29,114.16,216704.0,108.1602,108.8623,106.5378,108.3121,216704.0
2022-01-13 10:00:00,114.24,114.33,113.24,113.42,127248.0,108.388,108.4733,107.4392,107.61,127248.0
2022-01-13 10:30:00,113.45,115.62,113.45,115.5,205836.0,107.6384,109.6973,107.6384,109.5834,205836.0
2022-01-13 11:00:00,115.53,116.11,115.04,115.83,146592.0,109.6119,110.1622,109.147,109.8965,146592.0
2022-01-13 11:30:00,115.83,116.17,115.61,116.16,93292.0,109.8965,110.2191,109.6878,110.2096,93292.0
2022-01-13 12:00:00,116.15,116.16,113.66,113.72,120469.0,110.2001,110.2096,107.8377,107.8946,120469.0
2022-01-13 12:30:00,113.7,114.34,113.58,114.06,81750.0,107.8756,108.4828,107.7618,108.2172,81750.0
2022-01-13 13:00:00,114.06,114.57,113.68,114.31,62820.0,108.2172,108.701,107.8566,108.4544,62820.0
2022-01-13 13:30:00,114.32,114.55,113.96,114.52,56748.0,108.4639,108.6821,108.1223,108.6536,56748.0
2022-01-13 14:00:00,114.47,114.69,114.22,114.26,40089.0,108.6062,108.8149,108.369,108.4069,40089.0
2022-01-13 14:30:00,114.26,114.41,113.89,114.31,49333.0,108.4069,108.5492,108.0559,108.4544,49333.0
2022-01-13 15:00:00,114.26,114.28,113.38,113.56,65474.0,108.4069,108.4259,107.572,107.7428,65474.0
2022-01-13 15:30:00,113.6,113.87,112.5,112.78,303666.0,107.7807,108.0369,106.7371,107.0027,303666.0
2022-01-14 09:30:00,111.88,112.78,109.73,112.71,218120.0,106.1488,107.0027,104.109,106.9363,218120.0
2022-01-14 10:00:00,112.59,112.64,110.93,111.31,67788.0,106.8225,106.8699,105.2475,105.608,67788.0
2022-01-14 10:30:00,111.26,111.74,110.51,111.61,115580.0,105.5606,106.016,104.849,105.8927,115580.0
2022-01-14 11:00:00,111.56,111.7,110.52,110.74,75184.0,105.8452,105.9781,104.8585,105.0672,75184.0
2022-01-14 11:30:00,110.68,111.03,110.41,110.86,74939.0,105.0103,105.3424,104.7541,105.1811,74939.0
2022-01-14 12:00:00,110.89,110.89,110.17,110.32,75193.0,105.2096,105.2096,104.5264,104.6688,75193.0
2022-01-14 12:30:00,110.33,110.47,109.74,109.94,96897.0,104.6782,104.8111,104.1185,104.3082,96897.0
2022-01-14 13:00:00,109.94,110.18,109.44,109.79,108987.0,104.3082,104.5359,103.8338,104.1659,108987.0
2022-01-14 13:30:00,109.75,110.37,109.52,110.29,70024.0,104.128,104.7162,103.9097,104.6403,70024.0
2022-01-14 14:00:00,110.29,110.38,109.9,109.92,58243.0,104.6403,104.7257,104.2703,104.2893,58243.0
2022-01-14 14:30:00,109.93,110.6,109.93,110.34,36148.0,104.2987,104.9344,104.2987,104.6877,36148.0
2022-01-14 15:00:00,110.3,110.88,110.3,110.61,62982.0,104.6498,105.2001,104.6498,104.9439,62982.0
2022-01-14 15:30:00,110.63,111.14,110.56,110.85,251572.0,104.9629,105.4468,104.8965,105.1716,251572.0
2022-01-18 09:30:00,108.44,108.74,105.38,108.44,409030.0,102.8851,103.1697,99.9818,102.8851,409030.0
2022-01-18 10:00:00,108.33,108.49,107.5,107.88,136910.0,102.7807,102.9325,101.9932,102.3538,136910.0
2022-01-18 10:30:00,107.81,108.48,107.08,107.44,130040.0,102.2873,102.923,101.5947,101.9363,130040.0
2022-01-18 11:00:00,107.42,107.79,106.62,106.67,94798.0,101.9173,102.2684,101.1583,101.2057,94798.0
2022-01-18 11:30:00,106.56,107.52,106.39,107.14,91667.0,101.1014,102.0122,100.9401,101.6517,91667.0
2022-01-18 12:00:00,107.15,107.22,106.18,106.3,154728.0,101.6611,101.7276,100.7408,100.8547,154728.0
2022-01-18 12:30:00,106.3,106.41,105.82,106.1,175621.0,100.8547,100.9591,100.3993,100.6649,175621.0
2022-01-18 13:00:00,106.11,106.46,105.62,106.11,113456.0,100.6744,101.0065,100.2095,100.6744,113456.0
2022-01-18 13:30:00,106.11,107.27,106.09,107.16,66180.0,100.6744,101.775,100.6554,101.6706,66180.0
2022-01-18 14:00:00,107.23,107.38,106.99,107.32,60876.0,101.737,101.8794,101.5093,101.8224,60876.0
2022-01-18 14:30:00,107.29,107.59,107.1,107.27,71215.0,101.794,102.0786,101.6137,101.775,71215.0
2022-01-18 15:00:00,107.24,107.36,106.69,106.85,81984.0,101.7465,101.8604,101.2247,101.3765,81984.0
2022-01-18 15:30:00,106.78,107.09,106.35,106.75,471911.0,101.3101,101.6042,100.9021,101.2816,471911.0
2022-01-19 09:30:00,108.5,108.92,106.07,106.16,276857.0,102.942,103.3405,100.6365,100.7219,276857.0
2022-01-19 10:00:00,106.21,106.35,104.34,104.34,178616.0,100.7693,100.9021,98.9951,98.9951,178616.0
2022-01-19 10:30:00,104.38,104.74,103.88,104.72,168515.0,99.033,99.3746,98.5587,99.3556,168515.0
2022-01-19 11:00:00,104.66,105.21,103.62,104.09,130246.0,99.2987,99.8205,98.312,98.7579,130246.0
2022-01-19 11:30:00,104.15,105.08,104.06,105.08,67237.0,98.8148,99.6972,98.7294,99.6972,67237.0
2022-01-19 12:00:00,105.06,105.4,104.76,105.2,97141.0,99.6782,100.0008,99.3936,99.811,97141.0
2022-01-19 12:30:00,105.16,105.53,104.55,105.4,134617.0,99.7731,100.1241,99.1943,100.0008,134617.0
2022-01-19 13:00:00,105.4,105.99,104.97,105.53,86629.0,100.0008,100.5606,99.5928,100.1241,86629.0
2022-01-19 13:30:00,105.49,105.99,105.26,105.58,60796.0,100.0862,100.5606,99.868,100.1716,60796.0
2022-01-19 14:00:00,105.56,105.74,104.66,104.71,110897.0,100.1526,100.3234,99.2987,99.3461,110897.0
2022-01-19 14:30:00,104.71,105.4,104.71,105.12,66396.0,99.3461,100.0008,99.3461,99.7351,66396.0
2022-01-19 15:00:00,105.15,105.2,104.37,104.54,100035.0,99.7636,99.811,99.0236,99.1848,100035.0
2022-01-19 15:30:00,104.54,104.72,104.15,104.28,308894.0,99.1848,99.3556,98.8148,98.9382,308894.0
2022-01-20 09:30:00,103.5,103.88,101.56,102.8,305186.0,98.1981,98.5587,96.3575,97.534,305186.0
2022-01-20 10:00:00,102.72,104.2,102.31,104.2,195038.0,97.4581,98.8623,97.0691,98.8623,195038.0
2022-01-20 10:30:00,104.12,106.29,104.11,105.53,269855.0,98.7864,100.8452,98.7769,100.1241,269855.0
2022-01-20 11:00:00,105.51,106.14,105.44,105.78,117946.0,100.1052,100.7029,100.0387,100.3613,117946.0
2022-01-20 11:30:00,105.76,106.51,105.41,106.35,117791.0,100.3423,101.0539,100.0103,100.9021,117791.0
2022-01-20 12:00:00,106.34,106.48,105.85,106.27,99617.0,100.8926,101.0255,100.4277,100.8262,99617.0
2022-01-20 12:30:00,106.29,106.5,105.9,106.08,111237.0,100.8452,101.0444,100.4752,100.646,111237.0
2022-01-20 13:00:00,106.04,106.04,105.21,105.39,79063.0,100.608,100.608,99.8205,99.9913,79063.0
2022-01-20 13:30:00,105.44,105.63,105.03,105.1,85766.0,100.0387,100.219,99.6497,99.7162,85766.0
2022-01-20 14:00:00,105.15,105.45,104.53,104.56,98204.0,99.7636,100.0482,99.1754,99.2038,98204.0
2022-01-20 14:30:00,104.48,104.48,102.02,102.02,332515.0,99.1279,99.1279,96.7939,96.7939,332515.0
2022-01-20 15:00:00,102.05,102.71,101.47,101.56,254402.0,96.8224,97.4486,96.2721,96.3575,254402.0
2022-01-20 15:30:00,101.56,101.97,100.04,100.36,640679.0,96.3575,96.7465,94.9154,95.219,640679.0
2022-01-21 09:30:00,98.71,98.78,95.74,96.33,690918.0,93.6535,93.7199,90.8356,91.3954,690918.0
2022-01-21 10:00:00,96.24,96.68,93.68,95.08,626364.0,91.31,91.7275,88.8812,90.2094,626364.0
2022-01-21 10:30:00,95.06,95.99,94.8,95.36,443115.0,90.1905,91.0728,89.9438,90.4751,443115.0
2022-01-21 11:00:00,95.52,96.79,94.82,96.2,315760.0,90.6269,91.8318,89.9628,91.2721,315760.0
2022-01-21 11:30:00,96.2,96.31,95.02,95.2,184073.0,91.2721,91.3764,90.1525,90.3233,184073.0
2022-01-21 12:00:00,95.16,95.37,94.61,95.28,155554.0,90.2853,90.4846,89.7635,90.3992,155554.0
2022-01-21 12:30:00,95.23,95.63,94.56,95.37,124190.0,90.3518,90.7313,89.7161,90.4846,124190.0
2022-01-21 13:00:00,95.37,95.69,94.53,94.85,154915.0,90.4846,90.7882,89.6876,89.9912,154915.0
2022-01-21 13:30:00,94.86,95.11,94.3,94.52,240692.0,90.0007,90.2379,89.4694,89.6781,240692.0
2022-01-21 14:00:00,94.52,94.7,93.6,93.73,299661.0,89.6781,89.8489,88.8053,88.9286,299661.0
2022-01-21 14:30:00,93.73,94.24,93.39,93.78,195465.0,88.9286,89.4125,88.606,88.976,195465.0
2022-01-21 15:00:00,93.78,94.01,93.05,93.23,244100.0,88.976,89.1943,88.2834,88.4542,244100.0
2022-01-21 15:30:00,93.24,93.75,92.89,93.07,749094.0,88.4637,88.9476,88.1316,88.3024,749094.0
2022-01-24 09:30:00,90.24,91.75,89.57,90.7,613988.0,85.6174,87.05,84.9817,86.0538,613988.0
2022-01-24 10:00:00,90.59,91.1,88.67,90.29,420845.0,85.9494,86.4333,84.1278,85.6648,420845.0
2022-01-24 10:30:00,90.38,91.23,89.81,90.28,254654.0,85.7502,86.5567,85.2094,85.6553,254654.0
2022-01-24 11:00:00,90.17,90.55,89.43,90.55,249498.0,85.551,85.9115,84.8489,85.9115,249498.0
2022-01-24 11:30:00,90.57,91.0,89.18,90.41,269418.0,85.9305,86.3384,84.6117,85.7787,269418.0
2022-01-24 12:00:00,90.42,90.52,88.5,89.78,313942.0,85.7882,85.883,83.9665,85.1809,313942.0
2022-01-24 12:30:00,89.77,91.66,89.31,91.2,219552.0,85.1715,86.9646,84.735,86.5282,219552.0
2022-01-24 13:00:00,91.27,93.02,91.12,92.49,249170.0,86.5946,88.255,86.4523,87.7521,249170.0
2022-01-24 13:30:00,92.51,94.02,92.48,93.92,410558.0,87.7711,89.2037,87.7426,89.1089,410558.0
2022-01-24 14:00:00,94.02,94.25,92.5,92.75,227807.0,89.2037,89.422,87.7616,87.9988,227807.0
2022-01-24 14:30:00,92.75,93.52,92.07,93.52,277428.0,87.9988,88.7294,87.3536,88.7294,277428.0
2022-01-24 15:00:00,93.52,94.08,93.07,93.76,253260.0,88.7294,89.2607,88.3024,88.9571,253260.0
2022-01-24 15:30:00,93.74,95.91,93.61,95.32,872771.0,88.9381,90.9969,88.8147,90.4371,872771.0
2022-01-25 09:30:00,93.11,94.52,92.23,93.9,334747.0,88.3404,89.6781,87.5054,89.0899,334747.0
2022-01-25 10:00:00,93.91,95.06,93.01,94.94,263242.0,89.0994,90.1905,88.2455,90.0766,263242.0
2022-01-25 10:30:00,94.93,95.42,93.03,93.15,321816.0,90.0671,90.532,88.2645,88.3783,321816.0
2022-01-25 11:00:00,93.15,93.92,92.4,93.39,206487.0,88.3783,89.1089,87.6667,88.606,206487.0
2022-01-25 11:30:00,93.47,94.37,92.72,93.48,99226.0,88.6819,89.5358,87.9703,88.6914,99226.0
2022-01-25 12:00:00,93.58,94.11,93.17,93.72,83885.0,88.7863,89.2891,88.3973,88.9191,83885.0
2022-01-25 12:30:00,93.72,93.82,93.24,93.66,47770.0,88.9191,89.014,88.4637,88.8622,47770.0
2022-01-25 13:00:00,93.64,94.58,93.04,94.27,112058.0,88.8432,89.7351,88.2739,89.4409,112058.0
2022-01-25 13:30:00,94.39,95.1,94.17,95.06,123653.0,89.5548,90.2284,89.3461,90.1905,123653.0
2022-01-25 14:00:00,95.1,95.25,94.31,94.82,101384.0,90.2284,90.3707,89.4789,89.9628,101384.0
2022-01-25 14:30:00,94.87,95.08,94.46,94.78,140495.0,90.0102,90.2094,89.6212,89.9248,140495.0
2022-01-25 15:00:00,94.8,94.81,93.7,93.75,178904.0,89.9438,89.9533,88.9001,88.9476,178904.0
2022-01-25 15:30:00,93.8,94.61,93.7,94.2,371378.0,88.995,89.7635,88.9001,89.3745,371378.0
2022-01-26 09:30:00,95.51,96.03,94.67,95.66,242907.0,90.6174,91.1108,89.8204,90.7597,242907.0
2022-01-26 10:00:00,95.64,95.64,93.88,93.9,238567.0,90.7408,90.7408,89.0709,89.0899,238567.0
2022-01-26 10:30:00,93.87,94.06,93.25,93.84,190690.0,89.0614,89.2417,88.4732,89.033,190690.0
2022-01-26 11:00:00,93.77,94.17,93.56,93.75,103764.0,88.9665,89.3461,88.7673,88.9476,103764.0
2022-01-26 11:30:00,93.76,94.46,93.57,94.25,100230.0,88.9571,89.6212,88.7768,89.422,100230.0
2022-01-26 12:00:00,94.3,95.5,94.3,95.37,142480.0,89.4694,90.6079,89.4694,90.4846,142480.0
2022-01-26 12:30:00,95.39,95.74,95.15,95.17,86815.0,90.5036,90.8356,90.2759,90.2948,86815.0
2022-01-26 13:00:00,95.22,95.47,94.59,95.35,113933.0,90.3423,90.5795,89.7445,90.4656,113933.0
2022-01-26 13:30:00,95.35,95.78,95.14,95.46,103759.0,90.4656,90.8736,90.2664,90.57,103759.0
2022-01-26 14:00:00,95.42,95.85,94.46,95.48,153048.0,90.532,90.94,89.6212,90.589,153048.0
2022-01-26 14:30:00,95.48,95.51,93.57,94.14,248428.0,90.589,90.6174,88.7768,89.3176,248428.0
2022-01-26 15:00:00,94.11,94.11,91.69,92.85,243299.0,89.2891,89.2891,86.9931,88.0937,243299.0
2022-01-26 15:30:00,92.79,93.18,92.14,93.02,484998.0,88.0367,88.4068,87.42,88.255,484998.0
2022-01-27 09:30:00,97.25,99.01,95.32,96.37,612828.0,92.2683,93.9381,90.4371,91.4334,612828.0
2022-01-27 10:00:00,96.26,98.26,95.66,95.73,347727.0,91.329,93.2265,90.7597,90.8261,347727.0
2022-01-27 10:30:00,95.7,96.68,95.41,96.56,233552.0,90.7977,91.7275,90.5225,91.6136,233552.0
2022-01-27 11:00:00,96.68,97.0,95.95,96.13,284738.0,91.7275,92.0311,91.0349,91.2057,284738.0
2022-01-27 11:30:00,96.13,97.95,96.06,97.21,181941.0,91.2057,92.9324,91.1392,92.2303,181941.0
2022-01-27 12:00:00,97.23,97.48,96.19,97.1,150529.0,92.2493,92.4865,91.2626,92.126,150529.0
2022-01-27 12:30:00,97.13,97.28,95.87,96.62,130428.0,92.1544,92.2967,90.959,91.6706,130428.0
2022-01-27 13:00:00,96.62,96.92,95.59,95.78,155273.0,91.6706,91.9552,90.6933,90.8736,155273.0
2022-01-27 13:30:00,95.79,96.3,95.35,96.13,120219.0,90.8831,91.3669,90.4656,91.2057,120219.0
2022-01-27 14:00:00,96.13,96.81,95.79,95.99,188344.0,91.2057,91.8508,90.8831,91.0728,188344.0
2022-01-27 14:30:00,96.06,97.0,95.5,96.6,312505.0,91.1392,92.0311,90.6079,91.6516,312505.0
2022-01-27 15:00:00,96.59,97.56,96.44,97.48,202976.0,91.6421,92.5624,91.4998,92.4865,202976.0
2022-01-27 15:30:00,97.55,97.99,96.42,96.73,655240.0,92.5529,92.9704,91.4808,91.7749,655240.0
2022-01-28 09:30:00,97.9,100.58,96.69,98.55,722343.0,92.885,95.4277,91.737,93.5017,722343.0
2022-01-28 10:00:00,98.55,98.92,97.04,97.63,363616.0,93.5017,93.8527,92.069,92.6288,363616.0
2022-01-28 10:30:00,97.61,98.82,97.22,98.74,337308.0,92.6098,93.7579,92.2398,93.682,337308.0
2022-01-28 11:00:00,98.83,99.8,98.35,99.8,245060.0,93.7673,94.6877,93.3119,94.6877,245060.0
2022-01-28 11:30:00,99.83,100.07,98.78,99.89,266317.0,94.7161,94.9438,93.7199,94.773,266317.0
2022-01-28 12:00:00,99.94,100.05,99.08,99.19,446935.0,94.8205,94.9248,94.0045,94.1089,446935.0
2022-01-28 12:30:00,99.23,99.23,98.4,98.59,124766.0,94.1469,94.1469,93.3594,93.5396,124766.0
2022-01-28 13:00:00,98.6,99.24,98.53,99.01,124346.0,93.5491,94.1563,93.4827,93.9381,124346.0
2022-01-28 13:30:00,99.06,99.6,98.88,99.34,120452.0,93.9856,94.4979,93.8148,94.2512,120452.0
2022-01-28 14:00:00,99.39,99.56,97.89,97.98,144713.0,94.2987,94.46,92.8755,92.9609,144713.0
2022-01-28 14:30:00,97.94,99.08,97.82,98.97,176063.0,92.9229,94.0045,92.8091,93.9002,176063.0
2022-01-28 15:00:00,99.05,99.73,98.55,99.73,193206.0,93.9761,94.6212,93.5017,94.6212,193206.0
2022-01-28 15:30:00,99.72,100.38,99.23,99.8,1101805.0,94.6118,95.2379,94.1469,94.6877,1101805.0
2022-01-31 09:30:00,99.38,101.38,99.07,100.23,395296.0,94.2892,96.1867,93.9951,95.0956,395296.0
2022-01-31 10:00:00,100.29,102.85,100.21,102.78,226924.0,95.1526,97.5814,95.0767,97.515,226924.0
2022-01-31 10:30:00,102.8,102.91,101.8,102.7,200020.0,97.534,97.6383,96.5852,97.4391,200020.0
2022-01-31 11:00:00,102.76,102.93,102.01,102.23,303977.0,97.496,97.6573,96.7844,96.9932,303977.0
2022-01-31 11:30:00,102.2,102.27,101.48,101.87,114606.0,96.9647,97.0311,96.2816,96.6516,114606.0
2022-01-31 12:00:00,101.83,101.97,100.6,100.8,179584.0,96.6137,96.7465,95.4467,95.6364,179584.0
2022-01-31 12:30:00,100.79,101.62,100.28,101.23,184759.0,95.6269,96.4144,95.1431,96.0444,184759.0
2022-01-31 13:00:00,101.27,101.39,100.67,101.16,172371.0,96.0824,96.1962,95.5131,95.978,172371.0
2022-01-31 13:30:00,101.18,101.9,101.0,101.82,129209.0,95.997,96.6801,95.8262,96.6042,129209.0
2022-01-31 14:00:00,101.84,102.05,101.45,101.93,154399.0,96.6232,96.8224,96.2531,96.7085,154399.0
2022-01-31 14:30:00,101.89,102.03,100.88,101.38,192592.0,96.6706,96.8034,95.7123,96.1867,192592.0
2022-01-31 15:00:00,101.39,101.53,100.76,101.26,248665.0,96.1962,96.329,95.5985,96.0729,248665.0
2022-01-31 15:30:00,101.26,102.21,101.1,101.39,772452.0,96.0729,96.9742,95.9211,96.1962,772452.0
2022-02-01 09:30:00,103.41,106.35,103.41,105.84,464237.0,98.1127,100.9021,98.1127,100.4183,464237.0
2022-02-01 10:00:00,105.78,106.81,104.48,106.64,347575.0,100.3613,101.3386,99.1279,101.1773,347575.0
2022-02-01 10:30:00,106.62,107.24,106.25,106.79,223144.0,101.1583,101.7465,100.8072,101.3196,223144.0
2022-02-01 11:00:00,106.81,106.96,105.7,105.7,210052.0,101.3386,101.4809,100.2854,100.2854,210052.0
2022-02-01 11:30:00,105.68,106.18,105.27,106.0,246182.0,100.2664,100.7408,99.8775,100.5701,246182.0
2022-02-01 12:00:00,105.94,106.15,105.55,105.78,100525.0,100.5131,100.7124,100.1431,100.3613,100525.0
2022-02-01 12:30:00,105.78,105.91,105.32,105.55,143226.0,100.3613,100.4847,99.9249,100.1431,143226.0
2022-02-01 13:00:00,105.51,105.92,105.25,105.75,90539.0,100.1052,100.4942,99.8585,100.3329,90539.0
2022-02-01 13:30:00,105.75,106.35,105.69,106.0,92382.0,100.3329,100.9021,100.2759,100.5701,92382.0
2022-02-01 14:00:00,106.0,106.44,105.85,106.17,87163.0,100.5701,100.9875,100.4277,100.7313,87163.0
2022-02-01 14:30:00,106.23,106.86,106.17,106.76,140629.0,100.7883,101.386,100.7313,101.2911,140629.0
2022-02-01 15:00:00,106.75,107.1,106.63,106.83,162135.0,101.2816,101.6137,101.1678,101.3575,162135.0
2022-02-01 15:30:00,106.76,107.67,106.75,107.46,548673.0,101.2911,102.1545,101.2816,101.9553,548673.0
2022-02-02 09:30:00,107.5,108.74,106.02,107.35,335564.0,101.9932,103.1697,100.589,101.8509,335564.0
2022-02-02 10:00:00,107.35,108.6,107.29,108.3,232445.0,101.8509,103.0369,101.794,102.7522,232445.0
2022-02-02 10:30:00,108.33,110.08,108.33,109.88,228009.0,102.7807,104.4411,102.7807,104.2513,228009.0
2022-02-02 11:00:00,109.89,110.04,108.95,110.02,171247.0,104.2608,104.4031,103.3689,104.3841,171247.0
2022-02-02 11:30:00,109.99,110.5,109.58,110.13,95695.0,104.3557,104.8395,103.9667,104.4885,95695.0
2022-02-02 12:00:00,110.14,110.86,110.11,110.69,122215.0,104.498,105.1811,104.4695,105.0198,122215.0
2022-02-02 12:30:00,110.69,110.95,110.12,110.25,88795.0,105.0198,105.2665,104.479,104.6023,88795.0
2022-02-02 13:00:00,110.24,110.57,110.04,110.49,85580.0,104.5929,104.906,104.4031,104.8301,85580.0
2022-02-02 13:30:00,110.49,111.06,110.36,111.06,104893.0,104.8301,105.3709,104.7067,105.3709,104893.0
2022-02-02 14:00:00,111.05,111.67,110.85,111.51,374522.0,105.3614,105.9496,105.1716,105.7978,374522.0
2022-02-02 14:30:00,111.55,112.52,111.48,112.31,269074.0,105.8358,106.7561,105.7693,106.5568,269074.0
2022-02-02 15:00:00,112.28,112.75,112.0,112.18,244025.0,106.5284,106.9743,106.2627,106.4335,244025.0
2022-02-02 15:30:00,112.17,112.49,111.93,111.96,600578.0,106.424,106.7276,106.1963,106.2247,600578.0
2022-02-03 09:30:00,111.41,113.25,110.57,112.71,302196.0,105.7029,107.4487,104.906,106.9363,302196.0
2022-02-03 10:00:00,112.61,113.97,111.59,113.84,199335.0,106.8415,108.1318,105.8737,108.0084,199335.0
2022-02-03 10:30:00,113.78,114.99,113.25,114.51,191823.0,107.9515,109.0995,107.4487,108.6441,191823.0
2022-02-03 11:00:00,114.5,114.94,114.15,114.64,140833.0,108.6346,109.0521,108.3026,108.7675,140833.0
2022-02-03 11:30:00,114.67,114.83,113.27,113.53,149069.0,108.7959,108.9477,107.4676,107.7143,149069.0
2022-02-03 12:00:00,113.6,114.24,113.37,114.01,122033.0,107.7807,108.388,107.5625,108.1697,122033.0
2022-02-03 12:30:00,114.02,114.1,112.88,112.97,101718.0,108.1792,108.2551,107.0976,107.183,101718.0
2022-02-03 13:00:00,112.91,113.0,112.28,112.59,158952.0,107.1261,107.2115,106.5284,106.8225,158952.0
2022-02-03 13:30:00,112.59,113.34,112.57,113.2,85951.0,106.8225,107.5341,106.8035,107.4012,85951.0
2022-02-03 14:00:00,113.25,113.61,112.98,113.11,111578.0,107.4487,107.7902,107.1925,107.3158,111578.0
2022-02-03 14:30:00,113.05,113.05,112.06,112.53,99515.0,107.2589,107.2589,106.3196,106.7656,99515.0
2022-02-03 15:00:00,112.58,112.75,112.02,112.55,129915.0,106.813,106.9743,106.2817,106.7845,129915.0
2022-02-03 15:30:00,112.52,112.67,111.89,112.24,371141.0,106.7561,106.8984,106.1583,106.4904,371141.0
2022-02-04 09:30:00,112.56,114.34,111.86,113.77,355785.0,106.794,108.4828,106.1299,107.942,355785.0
2022-02-04 10:00:00,113.71,113.99,111.11,111.2,143273.0,107.8851,108.1508,105.4183,105.5037,143273.0
2022-02-04 10:30:00,111.11,111.58,110.31,110.73,159973.0,105.4183,105.8642,104.6593,105.0578,159973.0
2022-02-04 11:00:00,110.7,111.22,110.13,110.76,159374.0,105.0293,105.5227,104.4885,105.0862,159374.0
2022-02-04 11:30:00,110.74,112.09,110.23,111.73,166585.0,105.0672,106.3481,104.5834,106.0065,166585.0
2022-02-04 12:00:00,111.77,111.97,111.37,111.71,114869.0,106.0445,106.2342,105.665,105.9876,114869.0
2022-02-04 12:30:00,111.74,111.99,111.57,111.93,86830.0,106.016,106.2532,105.8547,106.1963,86830.0
2022-02-04 13:00:00,111.96,112.49,111.92,112.13,84570.0,106.2247,106.7276,106.1868,106.386,84570.0
2022-02-04 13:30:00,112.13,112.45,111.95,112.15,76420.0,106.386,106.6896,106.2153,106.405,76420.0
2022-02-04 14:00:00,112.19,112.24,111.72,111.91,79824.0,106.443,106.4904,105.997,106.1773,79824.0
2022-02-04 14:30:00,111.91,112.23,111.57,112.23,101165.0,106.1773,106.4809,105.8547,106.4809,101165.0
2022-02-04 15:00:00,112.21,112.55,111.99,112.37,97760.0,106.4619,106.7845,106.2532,106.6137,97760.0
2022-02-04 15:30:00,112.38,112.74,111.21,111.27,450491.0,106.6232,106.9648,105.5132,105.5701,450491.0
2022-02-07 09:30:00,112.82,113.57,109.2,111.12,260410.0,107.0407,107.7523,103.6061,105.4278,260410.0
2022-02-07 10:00:00,111.01,111.22,110.38,110.81,150271.0,105.3234,105.5227,104.7257,105.1337,150271.0
2022-02-07 10:30:00,110.81,111.8,110.76,111.43,140890.0,105.1337,106.0729,105.0862,105.7219,140890.0
2022-02-07 11:00:00,111.43,112.33,110.87,112.09,113726.0,105.7219,106.5758,105.1906,106.3481,113726.0
2022-02-07 11:30:00,112.13,112.32,111.26,111.67,69424.0,106.386,106.5663,105.5606,105.9496,69424.0
2022-02-07 12:00:00,111.58,111.8,110.82,110.82,58915.0,105.8642,106.0729,105.1431,105.1431,58915.0
2022-02-07 12:30:00,110.82,111.79,110.66,111.66,76217.0,105.1431,106.0635,104.9913,105.9401,76217.0
2022-02-07 13:00:00,111.62,112.22,111.61,112.0,55061.0,105.9022,106.4714,105.8927,106.2627,55061.0
2022-02-07 13:30:00,112.02,112.31,111.81,112.03,57299.0,106.2817,106.5568,106.0824,106.2912,57299.0
2022-02-07 14:00:00,111.95,112.33,111.93,112.27,44274.0,106.2153,106.5758,106.1963,106.5189,44274.0
2022-02-07 14:30:00,112.23,112.27,111.84,112.07,57703.0,106.4809,106.5189,106.1109,106.3291,57703.0
2022-02-07 15:00:00,112.07,112.62,111.96,112.08,99174.0,106.3291,106.8509,106.2247,106.3386,99174.0
2022-02-07 15:30:00,112.08,112.37,111.08,111.14,322201.0,106.3386,106.6137,105.3898,105.4468,322201.0
2022-02-08 09:30:00,112.2,113.97,111.83,113.15,294396.0,106.4525,108.1318,106.1014,107.3538,294396.0
2022-02-08 10:00:00,113.08,116.1,112.48,116.03,412279.0,107.2874,110.1527,106.7181,110.0863,412279.0
2022-02-08 10:30:00,116.14,116.85,115.6,115.93,363655.0,110.1906,110.8643,109.6783,109.9914,363655.0
2022-02-08 11:00:00,115.93,116.4,114.65,114.87,199575.0,109.9914,110.4373,108.777,108.9857,199575.0
2022-02-08 11:30:00,114.95,115.33,114.8,114.93,93590.0,109.0616,109.4221,108.9193,109.0426,93590.0
2022-02-08 12:00:00,114.93,115.13,114.58,115.03,83586.0,109.0426,109.2324,108.7105,109.1375,83586.0
2022-02-08 12:30:00,115.0,115.94,114.97,115.56,147432.0,109.109,110.0009,109.0806,109.6403,147432.0
2022-02-08 13:00:00,115.6,115.72,114.68,114.79,112434.0,109.6783,109.7921,108.8054,108.9098,112434.0
2022-02-08 13:30:00,114.78,114.93,114.24,114.59,121960.0,108.9003,109.0426,108.388,108.72,121960.0
2022-02-08 14:00:00,114.59,114.73,114.04,114.06,76147.0,108.72,108.8529,108.1982,108.2172,76147.0
2022-02-08 14:30:00,114.08,114.4,113.7,114.08,88947.0,108.2362,108.5398,107.8756,108.2362,88947.0
2022-02-08 15:00:00,114.04,115.12,113.85,115.12,141326.0,108.1982,109.2229,108.0179,109.2229,141326.0
2022-02-08 15:30:00,115.15,115.64,114.98,115.57,411772.0,109.2513,109.7162,109.09,109.6498,411772.0
2022-02-09 09:30:00,115.63,117.43,115.24,116.98,290036.0,109.7068,111.4145,109.3367,110.9876,290036.0
2022-02-09 10:00:00,117.04,118.6,116.83,118.59,250524.0,111.0445,112.5246,110.8453,112.5151,250524.0
2022-02-09 10:30:00,118.6,119.21,117.95,119.17,268863.0,112.5246,113.1034,111.9079,113.0654,268863.0
2022-02-09 11:00:00,119.17,119.3,118.31,118.69,205296.0,113.0654,113.1888,112.2495,112.61,205296.0
2022-02-09 11:30:00,118.69,119.0,118.09,118.21,119707.0,112.61,112.9041,112.0407,112.1546,119707.0
2022-02-09 12:00:00,118.15,118.38,117.4,117.81,128749.0,112.0977,112.3159,111.3861,111.7751,128749.0
2022-02-09 12:30:00,117.75,118.69,117.52,118.65,117791.0,111.7182,112.61,111.4999,112.572,117791.0
2022-02-09 13:00:00,118.62,118.73,118.44,118.71,79039.0,112.5436,112.648,112.3728,112.629,79039.0
2022-02-09 13:30:00,118.71,119.44,118.58,119.12,128587.0,112.629,113.3216,112.5056,113.018,128587.0
2022-02-09 14:00:00,119.12,119.6,118.87,119.55,131144.0,113.018,113.4734,112.7808,113.4259,131144.0
2022-02-09 14:30:00,119.56,120.0,119.24,119.54,185329.0,113.4354,113.8529,113.1318,113.4165,185329.0
2022-02-09 15:00:00,119.53,120.17,119.48,120.17,249359.0,113.407,114.0142,113.3595,114.0142,249359.0
2022-02-09 15:30:00,120.12,120.34,119.83,120.04,554866.0,113.9667,114.1755,113.6916,113.8908,554866.0
2022-02-10 09:30:00,118.53,120.98,118.02,120.73,245810.0,112.4582,114.7827,111.9743,114.5455,245810.0
2022-02-10 10:00:00,120.73,122.46,120.51,122.33,171868.0,114.5455,116.1869,114.3368,116.0635,171868.0
2022-02-10 10:30:00,122.32,122.93,122.12,122.43,184312.0,116.054,116.6328,115.8643,116.1584,184312.0
2022-02-10 11:00:00,122.43,123.36,122.14,123.11,151254.0,116.1584,117.0408,115.8833,116.8036,151254.0
2022-02-10 11:30:00,123.06,123.15,122.3,122.66,95485.0,116.7561,116.8415,116.0351,116.3766,95485.0
2022-02-10 12:00:00,122.69,122.77,122.05,122.34,106638.0,116.4051,116.481,115.7979,116.073,106638.0
2022-02-10 12:30:00,122.4,123.11,121.87,122.42,124711.0,116.13,116.8036,115.6271,116.1489,124711.0
2022-02-10 13:00:00,122.46,122.76,121.86,121.93,118101.0,116.1869,116.4715,115.6176,115.684,118101.0
2022-02-10 13:30:00,121.95,122.08,121.28,121.78,112776.0,115.703,115.8263,115.0673,115.5417,112776.0
2022-02-10 14:00:00,121.84,122.0,121.13,121.94,115137.0,115.5986,115.7504,114.925,115.6935,115137.0
2022-02-10 14:30:00,121.94,122.4,121.26,121.41,114139.0,115.6935,116.13,115.0483,115.1907,114139.0
2022-02-10 15:00:00,121.43,122.25,121.02,121.71,137455.0,115.2096,115.9876,114.8206,115.4753,137455.0
2022-02-10 15:30:00,121.64,121.73,120.45,121.58,495621.0,115.4089,115.4943,114.2798,115.352,495621.0
2022-02-11 09:30:00,119.17,121.37,118.76,121.13,252528.0,113.0654,115.1527,112.6764,114.925,252528.0
2022-02-11 10:00:00,121.01,122.1,121.0,121.44,193514.0,114.8112,115.8453,114.8017,115.2191,193514.0
2022-02-11 10:30:00,121.42,121.7,120.18,120.69,125184.0,115.2002,115.4658,114.0237,114.5075,125184.0
2022-02-11 11:00:00,120.65,121.79,120.55,121.53,107851.0,114.4696,115.5512,114.3747,115.3045,107851.0
2022-02-11 11:30:00,121.56,121.72,120.51,121.56,120126.0,115.333,115.4848,114.3368,115.333,120126.0
2022-02-11 12:00:00,121.56,121.95,121.16,121.73,130578.0,115.333,115.703,114.9535,115.4943,130578.0
2022-02-11 12:30:00,121.72,121.87,120.87,121.12,95444.0,115.4848,115.6271,114.6783,114.9155,95444.0
2022-02-11 13:00:00,121.19,121.36,120.06,120.06,67583.0,114.9819,115.1432,113.9098,113.9098,67583.0
2022-02-11 13:30:00,120.08,120.15,118.8,119.74,133097.0,113.9288,113.9952,112.7144,113.6062,133097.0
2022-02-11 14:00:00,119.62,119.97,118.65,118.95,139922.0,113.4924,113.8244,112.572,112.8567,139922.0
2022-02-11 14:30:00,118.87,119.21,118.21,118.62,147272.0,112.7808,113.1034,112.1546,112.5436,147272.0
2022-02-11 15:00:00,118.74,119.05,117.85,118.61,171323.0,112.6574,112.9516,111.813,112.5341,171323.0
2022-02-11 15:30:00,118.61,118.83,117.95,118.46,328601.0,112.5341,112.7428,111.9079,112.3918,328601.0
2022-02-14 09:30:00,119.0,119.95,118.04,118.96,169886.0,112.9041,113.8055,111.9933,112.8662,169886.0
2022-02-14 10:00:00,118.88,118.93,117.23,117.8,120876.0,112.7903,112.8377,111.2248,111.7656,120876.0
2022-02-14 10:30:00,117.76,117.92,116.91,117.11,109456.0,111.7276,111.8794,110.9212,111.1109,109456.0
2022-02-14 11:00:00,117.14,118.05,116.52,117.75,76354.0,111.1394,112.0028,110.5512,111.7182,76354.0
2022-02-14 11:30:00,117.77,118.0,117.37,117.52,67853.0,111.7371,111.9553,111.3576,111.4999,67853.0
2022-02-14 12:00:00,117.5,117.61,116.92,117.43,64187.0,111.481,111.5853,110.9307,111.4145,64187.0
2022-02-14 12:30:00,117.48,117.96,117.17,117.73,50001.0,111.462,111.9174,111.1679,111.6992,50001.0
2022-02-14 13:00:00,117.82,118.0,117.5,117.64,42384.0,111.7846,111.9553,111.481,111.6138,42384.0
2022-02-14 13:30:00,117.61,117.87,116.93,117.32,52735.0,111.5853,111.832,110.9402,111.3102,52735.0
2022-02-14 14:00:00,117.27,117.8,116.89,117.53,67322.0,111.2627,111.7656,110.9022,111.5094,67322.0
2022-02-14 14:30:00,117.4,117.89,117.18,117.7,85884.0,111.3861,111.851,111.1774,111.6707,85884.0
2022-02-14 15:00:00,117.71,117.83,117.0,117.21,73127.0,111.6802,111.7941,111.0066,111.2058,73127.0
2022-02-14 15:30:00,117.15,117.82,117.14,117.35,306906.0,111.1489,111.7846,111.1394,111.3386,306906.0
2022-02-15 09:30:00,117.64,119.3,117.0,117.29,157072.0,111.6138,113.1888,111.0066,111.2817,157072.0
2022-02-15 10:00:00,117.29,119.29,117.06,119.25,100668.0,111.2817,113.1793,111.0635,113.1413,100668.0
2022-02-15 10:30:00,119.24,120.25,119.2,120.15,79243.0,113.1318,114.0901,113.0939,113.9952,79243.0
2022-02-15 11:00:00,120.11,120.45,119.97,120.17,68242.0,113.9573,114.2798,113.8244,114.0142,68242.0
2022-02-15 11:30:00,120.22,120.94,120.14,120.68,58777.0,114.0616,114.7447,113.9857,114.4981,58777.0
2022-02-15 12:00:00,120.7,121.11,120.65,121.06,38653.0,114.517,114.906,114.4696,114.8586,38653.0
2022-02-15 12:30:00,121.0,121.5,121.0,121.41,54233.0,114.8017,115.2761,114.8017,115.1907,54233.0
2022-02-15 13:00:00,121.37,121.94,121.37,121.82,68339.0,115.1527,115.6935,115.1527,115.5797,68339.0
2022-02-15 13:30:00,121.83,121.9,121.52,121.74,42478.0,115.5891,115.6556,115.295,115.5038,42478.0
2022-02-15 14:00:00,121.78,121.92,121.39,121.85,55010.0,115.5417,115.6745,115.1717,115.6081,55010.0
2022-02-15 14:30:00,121.89,121.9,121.29,121.64,45732.0,115.6461,115.6556,115.0768,115.4089,45732.0
2022-02-15 15:00:00,121.65,122.03,121.65,121.75,97265.0,115.4184,115.7789,115.4184,115.5132,97265.0
2022-02-15 15:30:00,121.73,121.73,120.78,121.53,250617.0,115.4943,115.4943,114.5929,115.3045,250617.0
2022-02-16 09:30:00,120.94,124.39,120.63,122.28,266495.0,114.7447,118.018,114.4506,116.0161,266495.0
2022-02-16 10:00:00,122.31,122.79,121.55,122.73,119431.0,116.0446,116.5,115.3235,116.443,119431.0
2022-02-16 10:30:00,122.76,123.2,122.39,122.63,88977.0,116.4715,116.889,116.1205,116.3482,88977.0
2022-02-16 11:00:00,122.71,123.42,122.7,123.04,79768.0,116.4241,117.0977,116.4146,116.7372,79768.0
2022-02-16 11:30:00,122.95,123.08,122.22,122.65,66102.0,116.6518,116.7751,115.9592,116.3671,66102.0
2022-02-16 12:00:00,122.6,122.72,122.23,122.43,39233.0,116.3197,116.4336,115.9687,116.1584,39233.0
2022-02-16 12:30:00,122.43,122.44,121.88,122.02,50928.0,116.1584,116.1679,115.6366,115.7694,50928.0
2022-02-16 13:00:00,122.07,122.27,121.44,121.5,51393.0,115.8169,116.0066,115.2191,115.2761,51393.0
2022-02-16 13:30:00,121.48,121.67,121.22,121.52,46113.0,115.2571,115.4373,115.0104,115.295,46113.0
2022-02-16 14:00:00,121.64,122.95,121.37,122.83,81544.0,115.4089,116.6518,115.1527,116.5379,81544.0
2022-02-16 14:30:00,122.87,123.03,122.26,122.65,54843.0,116.5759,116.7277,115.9971,116.3671,54843.0
2022-02-16 15:00:00,122.71,123.24,122.51,122.66,84491.0,116.4241,116.9269,116.2343,116.3766,84491.0
2022-02-16 15:30:00,122.6,122.87,122.33,122.63,178682.0,116.3197,116.5759,116.0635,116.3482,178682.0
2022-02-17 09:30:00,121.5,123.19,121.04,122.76,148343.0,115.2761,116.8795,114.8396,116.4715,148343.0
2022-02-17 10:00:00,122.87,122.94,121.88,122.31,104098.0,116.5759,116.6423,115.6366,116.0446,104098.0
2022-02-17 10:30:00,122.27,122.56,121.82,122.39,79682.0,116.0066,116.2818,115.5797,116.1205,79682.0
2022-02-17 11:00:00,122.33,123.24,122.27,123.13,128933.0,116.0635,116.9269,116.0066,116.8226,128933.0
2022-02-17 11:30:00,123.14,123.21,122.68,123.09,60083.0,116.832,116.8985,116.3956,116.7846,60083.0
2022-02-17 12:00:00,123.09,123.58,123.03,123.16,70140.0,116.7846,117.2495,116.7277,116.851,70140.0
2022-02-17 12:30:00,123.15,123.15,121.9,122.08,90618.0,116.8415,116.8415,115.6556,115.8263,90618.0
2022-02-17 13:00:00,122.19,122.24,121.6,121.63,52801.0,115.9307,115.9781,115.3709,115.3994,52801.0
2022-02-17 13:30:00,121.65,121.66,121.12,121.37,109236.0,115.4184,115.4279,114.9155,115.1527,109236.0
2022-02-17 14:00:00,121.36,121.36,120.7,120.79,50674.0,115.1432,115.1432,114.517,114.6024,50674.0
2022-02-17 14:30:00,120.85,120.95,120.61,120.85,59415.0,114.6594,114.7542,114.4316,114.6594,59415.0
2022-02-17 15:00:00,120.85,120.88,120.3,120.73,94689.0,114.6594,114.6878,114.1375,114.5455,94689.0
2022-02-17 15:30:00,120.76,121.24,120.63,120.93,216159.0,114.574,115.0294,114.4506,114.7353,216159.0
2022-02-18 09:30:00,121.59,123.4,121.35,123.2,180674.0,115.3614,117.0787,115.1337,116.889,180674.0
2022-02-18 10:00:00,123.16,123.86,122.68,123.52,90057.0,116.851,117.5152,116.3956,117.1926,90057.0
2022-02-18 10:30:00,123.52,123.65,123.02,123.22,80423.0,117.1926,117.3159,116.7182,116.9079,80423.0
2022-02-18 11:00:00,123.17,123.55,122.56,122.97,123765.0,116.8605,117.221,116.2818,116.6708,123765.0
2022-02-18 11:30:00,122.96,123.08,122.21,122.23,52256.0,116.6613,116.7751,115.9497,115.9687,52256.0
2022-02-18 12:00:00,122.21,122.96,122.01,122.81,63163.0,115.9497,116.6613,115.7599,116.5189,63163.0
2022-02-18 12:30:00,122.76,122.91,122.33,122.49,62592.0,116.4715,116.6138,116.0635,116.2153,62592.0
2022-02-18 13:00:00,122.52,122.95,122.29,122.91,46070.0,116.2438,116.6518,116.0256,116.6138,46070.0
2022-02-18 13:30:00,122.91,123.41,122.87,123.25,39507.0,116.6138,117.0882,116.5759,116.9364,39507.0
2022-02-18 14:00:00,123.25,123.93,123.1,123.91,79592.0,116.9364,117.5816,116.7941,117.5626,79592.0
2022-02-18 14:30:00,123.89,124.06,122.93,123.55,91107.0,117.5436,117.7049,116.6328,117.221,91107.0
2022-02-18 15:00:00,123.58,123.74,123.07,123.11,72508.0,117.2495,117.4013,116.7656,116.8036,72508.0
2022-02-18 15:30:00,123.04,123.26,122.46,122.92,319463.0,116.7372,116.9459,116.1869,116.6233,319463.0
2022-02-22 09:30:00,122.69,124.72,121.65,124.27,265422.0,116.4051,118.3311,115.4184,117.9042,265422.0
2022-02-22 10:00:00,124.07,124.91,122.54,124.91,123590.0,117.7144,118.5114,116.2628,118.5114,123590.0
2022-02-22 10:30:00,124.95,124.97,123.38,123.51,77590.0,118.5493,118.5683,117.0597,117.1831,77590.0
2022-02-22 11:00:00,123.49,123.99,123.37,123.78,61015.0,117.1641,117.6385,117.0503,117.4393,61015.0
2022-02-22 11:30:00,123.78,124.03,123.48,123.72,51094.0,117.4393,117.6765,117.1546,117.3823,51094.0
2022-02-22 12:00:00,123.69,123.81,122.59,122.74,51529.0,117.3539,117.4677,116.3102,116.4525,51529.0
2022-02-22 12:30:00,122.7,123.01,122.52,122.63,33299.0,116.4146,116.7087,116.2438,116.3482,33299.0
2022-02-22 13:00:00,122.67,123.09,122.21,122.3,48625.0,116.3861,116.7846,115.9497,116.0351,48625.0
2022-02-22 13:30:00,122.35,122.35,119.61,120.05,293124.0,116.0825,116.0825,113.4829,113.9003,293124.0
2022-02-22 14:00:00,119.98,120.02,118.7,119.4,298132.0,113.8339,113.8719,112.6195,113.2836,298132.0
2022-02-22 14:30:00,119.42,120.59,118.98,120.27,274755.0,113.3026,114.4127,112.8851,114.1091,274755.0
2022-02-22 15:00:00,120.27,120.85,119.38,119.54,231533.0,114.1091,114.6594,113.2647,113.4165,231533.0
2022-02-22 15:30:00,119.5,120.0,118.18,118.68,654523.0,113.3785,113.8529,112.1261,112.6005,654523.0
2022-02-23 09:30:00,119.88,121.13,119.0,119.88,182170.0,113.739,114.925,112.9041,113.739,182170.0
2022-02-23 10:00:00,119.89,119.92,118.44,118.51,81533.0,113.7485,113.777,112.3728,112.4392,81533.0
2022-02-23 10:30:00,118.51,119.1,118.21,118.5,106309.0,112.4392,112.999,112.1546,112.4297,106309.0
2022-02-23 11:00:00,118.49,118.64,117.25,117.4,146139.0,112.4202,112.5626,111.2438,111.3861,146139.0
2022-02-23 11:30:00,117.42,118.71,117.22,118.61,86943.0,111.4051,112.629,111.2153,112.5341,86943.0
2022-02-23 12:00:00,118.68,120.13,118.42,120.06,117142.0,112.6005,113.9762,112.3538,113.9098,117142.0
2022-02-23 12:30:00,120.06,120.24,119.18,119.37,120219.0,113.9098,114.0806,113.0749,113.2552,120219.0
2022-02-23 13:00:00,119.31,119.79,119.13,119.22,97099.0,113.1982,113.6537,113.0275,113.1128,97099.0
2022-02-23 13:30:00,119.23,119.86,118.86,119.01,88550.0,113.1223,113.7201,112.7713,112.9136,88550.0
2022-02-23 14:00:00,119.01,119.16,118.26,118.33,81510.0,112.9136,113.0559,112.202,112.2684,81510.0
2022-02-23 14:30:00,118.39,118.74,118.06,118.49,68547.0,112.3254,112.6574,112.0123,112.4202,68547.0
2022-02-23 15:00:00,118.47,118.89,118.09,118.73,86505.0,112.4013,112.7998,112.0407,112.648,86505.0
2022-02-23 15:30:00,118.73,118.86,117.72,117.99,302150.0,112.648,112.7713,111.6897,111.9459,302150.0
2022-02-24 09:30:00,113.68,116.13,112.17,116.12,490978.0,107.8566,110.1811,106.424,110.1716,490978.0
2022-02-24 10:00:00,115.97,117.22,114.98,115.75,139051.0,110.0293,111.2153,109.09,109.8206,139051.0
2022-02-24 10:30:00,115.64,116.98,115.32,116.51,137538.0,109.7162,110.9876,109.4126,110.5417,137538.0
2022-02-24 11:00:00,116.46,117.76,116.13,117.02,105549.0,110.4942,111.7276,110.1811,111.0255,105549.0
2022-02-24 11:30:00,116.95,117.37,116.27,117.22,65263.0,110.9591,111.3576,110.314,111.2153,65263.0
2022-02-24 12:00:00,117.23,117.23,116.15,116.33,63617.0,111.2248,111.2248,110.2001,110.3709,63617.0
2022-02-24 12:30:00,116.52,117.57,116.09,117.44,68737.0,110.5512,111.5474,110.1432,111.424,68737.0
2022-02-24 13:00:00,117.4,117.4,116.38,116.42,62531.0,111.3861,111.3861,110.4183,110.4563,62531.0
2022-02-24 13:30:00,116.35,118.17,116.31,117.5,89595.0,110.3899,112.1166,110.3519,111.481,89595.0
2022-02-24 14:00:00,117.48,118.3,116.9,118.12,69642.0,111.462,112.24,110.9117,112.0692,69642.0
2022-02-24 14:30:00,118.06,119.58,117.96,119.4,94622.0,112.0123,113.4544,111.9174,113.2836,94622.0
2022-02-24 15:00:00,119.31,120.35,119.2,119.97,96779.0,113.1982,114.185,113.0939,113.8244,96779.0
2022-02-24 15:30:00,119.93,121.28,119.92,120.91,405484.0,113.7865,115.0673,113.777,114.7163,405484.0
2022-02-25 09:30:00,121.71,124.2,121.71,123.36,244334.0,115.4753,117.8377,115.4753,117.0408,244334.0
2022-02-25 10:00:00,123.29,125.67,122.46,125.51,363138.0,116.9744,119.2324,116.1869,119.0806,363138.0
2022-02-25 10:30:00,125.43,127.86,125.25,127.33,339755.0,119.0047,121.3103,118.834,120.8074,339755.0
2022-02-25 11:00:00,127.42,128.13,126.88,127.55,195429.0,120.8928,121.5664,120.3805,121.0161,195429.0
2022-02-25 11:30:00,127.54,128.55,127.45,128.36,196347.0,121.0067,121.9649,120.9213,121.7846,196347.0
2022-02-25 12:00:00,128.34,128.93,127.66,128.92,193038.0,121.7657,122.3254,121.1205,122.316,193038.0
2022-02-25 12:30:00,128.86,129.37,128.57,129.03,289861.0,122.259,122.7429,121.9839,122.4203,289861.0
2022-02-25 13:00:00,129.03,129.4,127.93,129.08,164016.0,122.4203,122.7714,121.3767,122.4678,164016.0
2022-02-25 13:30:00,129.14,129.57,128.81,129.01,124791.0,122.5247,122.9327,122.2116,122.4013,124791.0
2022-02-25 14:00:00,129.0,129.76,128.45,129.64,147517.0,122.3919,123.1129,121.87,122.9991,147517.0
2022-02-25 14:30:00,129.62,129.84,129.24,129.37,142311.0,122.9801,123.1888,122.6196,122.7429,142311.0
2022-02-25 15:00:00,129.4,129.84,129.2,129.51,190308.0,122.7714,123.1888,122.5816,122.8757,190308.0
2022-02-25 15:30:00,129.51,130.5,129.51,130.09,529557.0,122.8757,123.815,122.8757,123.426,529557.0
2022-02-28 09:30:00,128.82,133.74,128.2,133.09,543153.0,122.2211,126.889,121.6328,126.2723,543153.0
2022-02-28 10:00:00,133.24,133.24,131.26,132.27,188779.0,126.4147,126.4147,124.5361,125.4944,188779.0
2022-02-28 10:30:00,132.23,133.13,131.96,132.39,115487.0,125.4564,126.3103,125.2002,125.6082,115487.0
2022-02-28 11:00:00,132.46,133.17,131.94,133.07,73185.0,125.6746,126.3482,125.1813,126.2534,73185.0
2022-02-28 11:30:00,132.99,134.14,132.65,134.1,115248.0,126.1775,127.2686,125.8549,127.2306,115248.0
2022-02-28 12:00:00,134.13,134.38,132.66,133.3,95151.0,127.2591,127.4963,125.8644,126.4716,95151.0
2022-02-28 12:30:00,133.29,133.51,131.78,132.25,83144.0,126.4621,126.6708,125.0295,125.4754,83144.0
2022-02-28 13:00:00,132.24,132.72,131.67,132.14,69441.0,125.4659,125.9213,124.9251,125.371,69441.0
2022-02-28 13:30:00,132.06,132.8,132.0,132.51,64252.0,125.2951,125.9972,125.2382,125.7221,64252.0
2022-02-28 14:00:00,132.49,132.49,130.63,131.06,93174.0,125.7031,125.7031,123.9384,124.3463,93174.0
2022-02-28 14:30:00,131.07,131.61,130.62,131.22,83459.0,124.3558,124.8682,123.9289,124.4981,83459.0
2022-02-28 15:00:00,131.25,131.33,130.41,131.14,86789.0,124.5266,124.6025,123.7296,124.4222,86789.0
2022-02-28 15:30:00,131.15,131.9,130.37,131.64,489940.0,124.4317,125.1433,123.6917,124.8966,489940.0
2022-03-01 09:30:00,132.97,136.72,132.82,136.31,402699.0,126.1585,129.7164,126.0162,129.3274,402699.0
2022-03-01 10:00:00,136.49,136.96,133.79,134.2,300752.0,129.4982,129.9441,126.9365,127.3255,300752.0
2022-03-01 10:30:00,134.1,134.19,131.36,131.84,181042.0,127.2306,127.316,124.631,125.0864,181042.0
2022-03-01 11:00:00,131.84,132.34,130.83,131.1,263316.0,125.0864,125.5608,124.1281,124.3843,263316.0
2022-03-01 11:30:00,130.95,131.01,129.4,129.53,111997.0,124.242,124.2989,122.7714,122.8947,111997.0
2022-03-01 12:00:00,129.47,129.84,128.35,129.83,151265.0,122.8378,123.1888,121.7752,123.1793,151265.0
2022-03-01 12:30:00,129.73,130.81,129.67,130.64,111930.0,123.0845,124.1091,123.0275,123.9478,111930.0
2022-03-01 13:00:00,130.59,130.77,128.88,129.11,87249.0,123.9004,124.0712,122.278,122.4962,87249.0
2022-03-01 13:30:00,129.12,130.15,129.07,129.9,75274.0,122.5057,123.483,122.4583,123.2458,75274.0
2022-03-01 14:00:00,129.87,130.62,129.21,130.4,51398.0,123.2173,123.9289,122.5911,123.7201,51398.0
2022-03-01 14:30:00,130.45,130.73,130.0,130.35,100012.0,123.7676,124.0332,123.3406,123.6727,100012.0
2022-03-01 15:00:00,130.3,130.82,130.02,130.25,114186.0,123.6253,124.1186,123.3596,123.5778,114186.0
2022-03-01 15:30:00,130.23,131.06,129.47,130.95,318735.0,123.5589,124.3463,122.8378,124.242,318735.0
2022-03-02 09:30:00,133.08,133.39,130.45,131.91,206462.0,126.2629,126.557,123.7676,125.1528,206462.0
2022-03-02 10:00:00,132.0,134.62,131.45,134.42,136898.0,125.2382,127.724,124.7164,127.5342,136898.0
2022-03-02 10:30:00,134.42,136.27,133.87,136.15,212627.0,127.5342,129.2894,127.0124,129.1756,212627.0
2022-03-02 11:00:00,136.16,136.62,135.08,135.76,139337.0,129.1851,129.6215,128.1604,128.8056,139337.0
2022-03-02 11:30:00,135.81,137.16,135.71,137.09,154035.0,128.853,130.1339,128.7581,130.0674,154035.0
2022-03-02 12:00:00,137.16,137.95,137.01,137.83,153522.0,130.1339,130.8834,129.9915,130.7695,153522.0
2022-03-02 12:30:00,137.87,138.98,137.62,138.86,138032.0,130.8075,131.8606,130.5703,131.7468,138032.0
2022-03-02 13:00:00,138.91,138.99,137.88,138.49,184497.0,131.7942,131.8701,130.817,131.3957,184497.0
2022-03-02 13:30:00,138.49,139.13,138.0,138.12,119565.0,131.3957,132.0029,130.9308,131.0447,119565.0
2022-03-02 14:00:00,138.22,138.66,137.7,137.99,127614.0,131.1396,131.557,130.6462,130.9213,127614.0
2022-03-02 14:30:00,138.05,138.27,137.38,137.55,116616.0,130.9783,131.187,130.3426,130.5039,116616.0
2022-03-02 15:00:00,137.56,138.36,137.49,138.24,126819.0,130.5134,131.2724,130.447,131.1585,126819.0
2022-03-02 15:30:00,138.26,138.65,138.01,138.01,385082.0,131.1775,131.5475,130.9403,130.9403,385082.0
2022-03-03 09:30:00,139.39,140.25,136.41,137.93,428614.0,132.2496,133.0656,129.4223,130.8644,428614.0
2022-03-03 10:00:00,137.82,137.97,136.63,136.85,257703.0,130.76,130.9024,129.631,129.8397,257703.0
2022-03-03 10:30:00,136.77,137.21,135.8,135.86,107640.0,129.7638,130.1813,128.8435,128.9005,107640.0
2022-03-03 11:00:00,135.89,136.73,135.65,136.35,98235.0,128.9289,129.7259,128.7012,129.3653,98235.0
2022-03-03 11:30:00,136.32,137.58,135.84,137.44,92716.0,129.3369,130.5323,128.8815,130.3995,92716.0
2022-03-03 12:00:00,137.46,137.81,135.88,136.11,109345.0,130.4185,130.7506,128.9194,129.1376,109345.0
2022-03-03 12:30:00,136.24,137.87,136.05,137.27,107350.0,129.261,130.8075,129.0807,130.2382,107350.0
2022-03-03 13:00:00,137.23,137.71,136.46,137.5,81995.0,130.2003,130.6557,129.4697,130.4564,81995.0
2022-03-03 13:30:00,137.49,137.93,136.83,137.51,87736.0,130.447,130.8644,129.8208,130.4659,87736.0
2022-03-03 14:00:00,137.6,138.75,137.52,138.1,95489.0,130.5513,131.6424,130.4754,131.0257,95489.0
2022-03-03 14:30:00,138.11,138.47,137.36,137.71,139315.0,131.0352,131.3768,130.3236,130.6557,139315.0
2022-03-03 15:00:00,137.69,138.93,137.13,138.91,107764.0,130.6367,131.8132,130.1054,131.7942,107764.0
2022-03-03 15:30:00,138.88,139.13,137.4,137.53,486811.0,131.7657,132.0029,130.3616,130.4849,486811.0
2022-03-04 09:30:00,135.88,137.8,135.25,137.5,242878.0,128.9194,130.7411,128.3217,130.4564,242878.0
2022-03-04 10:00:00,137.61,138.59,136.15,136.55,153511.0,130.5608,131.4906,129.1756,129.5551,153511.0
2022-03-04 10:30:00,136.36,136.43,134.75,135.44,133136.0,129.3748,129.4413,127.8473,128.502,133136.0
2022-03-04 11:00:00,135.52,136.25,134.34,136.09,141751.0,128.5779,129.2705,127.4583,129.1187,141751.0
2022-03-04 11:30:00,136.03,137.85,135.84,136.77,59230.0,129.0617,130.7885,128.8815,129.7638,59230.0
2022-03-04 12:00:00,136.82,137.6,136.33,137.43,70737.0,129.8113,130.5513,129.3464,130.39,70737.0
2022-03-04 12:30:00,137.36,137.41,136.04,136.62,96336.0,130.3236,130.3711,129.0712,129.6215,96336.0
2022-03-04 13:00:00,136.63,137.77,136.63,136.98,75736.0,129.631,130.7126,129.631,129.9631,75736.0
2022-03-04 13:30:00,137.02,137.41,136.13,136.34,58871.0,130.001,130.3711,129.1566,129.3559,58871.0
2022-03-04 14:00:00,136.34,137.21,136.0,137.2,62793.0,129.3559,130.1813,129.0333,130.1718,62793.0
2022-03-04 14:30:00,137.14,137.76,136.9,136.94,98795.0,130.1149,130.7031,129.8872,129.9251,98795.0
2022-03-04 15:00:00,137.03,137.96,136.97,137.8,70519.0,130.0105,130.8929,129.9536,130.7411,70519.0
2022-03-04 15:30:00,137.83,138.9,137.71,138.72,378347.0,130.7695,131.7847,130.6557,131.6139,378347.0
2022-03-07 09:30:00,137.66,138.72,136.01,136.4,251685.0,130.6082,131.6139,129.0428,129.4128,251685.0
2022-03-07 10:00:00,136.42,137.55,135.3,135.54,173291.0,129.4318,130.5039,128.3691,128.5968,173291.0
2022-03-07 10:30:00,135.47,137.33,134.81,136.98,174677.0,128.5304,130.2951,127.9042,129.9631,174677.0
2022-03-07 11:00:00,136.89,138.55,136.7,137.36,190705.0,129.8777,131.4527,129.6974,130.3236,190705.0
2022-03-07 11:30:00,137.26,137.26,135.1,135.47,197303.0,130.2287,130.2287,128.1794,128.5304,197303.0
2022-03-07 12:00:00,135.43,135.43,132.11,132.98,209978.0,128.4925,128.4925,125.3425,126.168,209978.0
2022-03-07 12:30:00,132.88,133.79,131.62,132.09,213677.0,126.0731,126.9365,124.8776,125.3236,213677.0
2022-03-07 13:00:00,132.06,132.94,131.43,132.21,131510.0,125.2951,126.13,124.6974,125.4374,131510.0
2022-03-07 13:30:00,132.26,132.47,131.17,131.62,119681.0,125.4849,125.6841,124.4507,124.8776,119681.0
2022-03-07 14:00:00,131.72,132.22,131.27,131.57,98970.0,124.9725,125.4469,124.5456,124.8302,98970.0
2022-03-07 14:30:00,131.56,131.97,131.23,131.25,74333.0,124.8207,125.2097,124.5076,124.5266,74333.0
2022-03-07 15:00:00,131.18,131.68,130.25,131.61,119664.0,124.4602,124.9346,123.5778,124.8682,119664.0
2022-03-07 15:30:00,131.43,132.41,131.26,131.91,357951.0,124.6974,125.6272,124.5361,125.1528,357951.0
2022-03-08 09:30:00,130.77,131.78,126.9,127.55,407227.0,124.0712,125.0295,120.3994,121.0161,407227.0
2022-03-08 10:00:00,127.59,130.0,126.97,128.61,259060.0,121.0541,123.3406,120.4658,122.0218,259060.0
2022-03-08 10:30:00,128.56,128.76,127.05,128.51,146881.0,121.9744,122.1642,120.5418,121.927,146881.0
2022-03-08 11:00:00,128.58,128.87,127.33,127.46,123132.0,121.9934,122.2685,120.8074,120.9307,123132.0
2022-03-08 11:30:00,127.46,128.5,127.08,128.33,128270.0,120.9307,121.9175,120.5702,121.7562,128270.0
2022-03-08 12:00:00,128.28,130.47,128.01,128.78,104429.0,121.7087,123.7866,121.4526,122.1831,104429.0
2022-03-08 12:30:00,128.72,128.72,125.6,127.24,272422.0,122.1262,122.1262,119.166,120.722,272422.0
2022-03-08 13:00:00,127.14,128.99,127.14,127.73,95510.0,120.6271,122.3824,120.6271,121.1869,95510.0
2022-03-08 13:30:00,127.83,127.91,126.8,127.17,76424.0,121.2818,121.3577,120.3046,120.6556,76424.0
2022-03-08 14:00:00,127.14,127.65,125.79,127.64,79177.0,120.6271,121.111,119.3463,121.1015,79177.0
2022-03-08 14:30:00,127.52,128.64,127.19,128.24,83568.0,120.9877,122.0503,120.6746,121.6708,83568.0
2022-03-08 15:00:00,128.15,128.64,126.76,126.76,113615.0,121.5854,122.0503,120.2666,120.2666,113615.0
2022-03-08 15:30:00,126.84,127.38,125.87,125.92,354476.0,120.3425,120.8548,119.4222,119.4696,354476.0
2022-03-09 09:30:00,126.91,128.8,126.01,127.32,211635.0,120.4089,122.2021,119.555,120.7979,211635.0
2022-03-09 10:00:00,127.37,129.94,127.06,129.51,227186.0,120.8454,123.2837,120.5512,122.8757,227186.0
2022-03-09 10:30:00,129.61,130.46,129.22,130.34,189676.0,122.9706,123.7771,122.6006,123.6632,189676.0
2022-03-09 11:00:00,130.41,131.04,129.8,130.69,191812.0,123.7296,124.3274,123.1509,123.9953,191812.0
2022-03-09 11:30:00,130.6,131.0,129.87,130.14,134265.0,123.9099,124.2894,123.2173,123.4735,134265.0
2022-03-09 12:00:00,130.2,130.85,129.31,130.7,100462.0,123.5304,124.1471,122.686,124.0048,100462.0
2022-03-09 12:30:00,130.84,131.22,129.12,129.46,179177.0,124.1376,124.4981,122.5057,122.8283,179177.0
2022-03-09 13:00:00,129.38,129.56,128.09,128.44,231617.0,122.7524,122.9232,121.5285,121.8605,231617.0
2022-03-09 13:30:00,128.52,128.99,128.1,128.51,137477.0,121.9364,122.3824,121.538,121.927,137477.0
2022-03-09 14:00:00,128.52,128.87,128.13,128.25,223587.0,121.9364,122.2685,121.5664,121.6803,223587.0
2022-03-09 14:30:00,128.25,129.76,128.14,129.42,225970.0,121.6803,123.1129,121.5759,122.7903,225970.0
2022-03-09 15:00:00,129.39,130.42,129.24,130.24,180904.0,122.7619,123.7391,122.6196,123.5683,180904.0
2022-03-09 15:30:00,130.31,130.89,129.8,130.01,421139.0,123.6348,124.185,123.1509,123.3501,421139.0
2022-03-10 09:30:00,130.05,132.73,129.61,132.36,191563.0,123.3881,125.9308,122.9706,125.5797,191563.0
2022-03-10 10:00:00,131.96,132.06,130.13,130.23,96790.0,125.2002,125.2951,123.464,123.5589,96790.0
2022-03-10 10:30:00,130.2,130.46,128.93,129.21,113462.0,123.5304,123.7771,122.3254,122.5911,113462.0
2022-03-10 11:00:00,129.29,131.35,129.29,131.33,107827.0,122.667,124.6215,122.667,124.6025,107827.0
2022-03-10 11:30:00,131.3,131.44,130.61,130.92,132779.0,124.574,124.7069,123.9194,124.2135,132779.0
2022-03-10 12:00:00,130.99,132.24,130.98,132.08,67065.0,124.2799,125.4659,124.2704,125.3141,67065.0
2022-03-10 12:30:00,132.08,132.08,131.13,131.37,50311.0,125.3141,125.3141,124.4127,124.6405,50311.0
2022-03-10 13:00:00,131.32,132.51,131.31,132.39,83993.0,124.593,125.7221,124.5835,125.6082,83993.0
2022-03-10 13:30:00,132.35,133.18,132.18,132.65,108344.0,125.5703,126.3577,125.409,125.8549,108344.0
2022-03-10 14:00:00,132.65,133.69,132.64,133.55,90305.0,125.8549,126.8416,125.8454,126.7088,90305.0
2022-03-10 14:30:00,133.62,133.81,133.1,133.13,98319.0,126.7752,126.9555,126.2818,126.3103,98319.0
2022-03-10 15:00:00,133.14,133.72,132.64,133.64,81999.0,126.3198,126.8701,125.8454,126.7942,81999.0
2022-03-10 15:30:00,133.68,134.2,133.09,133.57,335408.0,126.8321,127.3255,126.2723,126.7278,335408.0
2022-03-11 09:30:00,132.69,134.81,131.13,133.78,188920.0,125.8928,127.9042,124.4127,126.927,188920.0
2022-03-11 10:00:00,133.54,134.94,132.54,134.84,112780.0,126.6993,128.0276,125.7505,127.9327,112780.0
2022-03-11 10:30:00,134.82,136.11,134.16,136.07,131393.0,127.9137,129.1376,127.2875,129.0997,131393.0
2022-03-11 11:00:00,136.13,136.35,135.07,135.79,71227.0,129.1566,129.3653,128.1509,128.834,71227.0
2022-03-11 11:30:00,135.88,136.86,135.49,136.56,78383.0,128.9194,129.8492,128.5494,129.5646,78383.0
2022-03-11 12:00:00,136.5,136.68,135.96,136.32,53420.0,129.5077,129.6784,128.9953,129.3369,53420.0
2022-03-11 12:30:00,136.32,137.22,136.0,137.14,103844.0,129.3369,130.1908,129.0333,130.1149,103844.0
2022-03-11 13:00:00,137.18,138.25,137.17,138.04,114747.0,130.1528,131.168,130.1433,130.9688,114747.0
2022-03-11 13:30:00,138.03,138.08,136.92,137.03,63102.0,130.9593,131.0067,129.9062,130.0105,63102.0
2022-03-11 14:00:00,137.03,137.81,136.89,137.75,96465.0,130.0105,130.7506,129.8777,130.6936,96465.0
2022-03-11 14:30:00,137.72,137.81,136.9,137.33,123872.0,130.6652,130.7506,129.8872,130.2951,123872.0
2022-03-11 15:00:00,137.28,137.42,136.47,136.47,86565.0,130.2477,130.3805,129.4792,129.4792,86565.0
2022-03-11 15:30:00,136.41,136.41,134.93,135.24,401938.0,129.4223,129.4223,128.0181,128.3122,401938.0
2022-03-14 09:30:00,135.53,136.37,131.61,132.63,211742.0,128.5874,129.3843,124.8682,125.8359,211742.0
2022-03-14 10:00:00,132.64,133.93,131.74,133.87,130055.0,125.8454,127.0693,124.9915,127.0124,130055.0
2022-03-14 10:30:00,133.94,133.99,132.33,133.37,80164.0,127.0788,127.1262,125.5513,126.538,80164.0
2022-03-14 11:00:00,133.41,134.16,133.07,133.52,50661.0,126.576,127.2875,126.2534,126.6803,50661.0
2022-03-14 11:30:00,133.45,133.69,130.71,130.72,154080.0,126.6139,126.8416,124.0143,124.0238,154080.0
2022-03-14 12:00:00,130.72,131.09,129.7,130.73,91568.0,124.0238,124.3748,123.056,124.0332,91568.0
2022-03-14 12:30:00,130.73,131.83,130.71,131.07,65310.0,124.0332,125.0769,124.0143,124.3558,65310.0
2022-03-14 13:00:00,131.06,131.28,129.68,129.72,59947.0,124.3463,124.5551,123.037,123.075,59947.0
2022-03-14 13:30:00,129.82,130.28,129.3,129.81,55556.0,123.1699,123.6063,122.6765,123.1604,55556.0
2022-03-14 14:00:00,129.81,130.65,129.54,130.16,54770.0,123.1604,123.9573,122.9042,123.4924,54770.0
2022-03-14 14:30:00,130.16,130.66,129.76,130.66,86042.0,123.4924,123.9668,123.1129,123.9668,86042.0
2022-03-14 15:00:00,130.65,131.55,130.44,130.96,113795.0,123.9573,124.8112,123.7581,124.2515,113795.0
2022-03-14 15:30:00,130.96,132.24,130.37,132.02,368356.0,124.2515,125.4659,123.6917,125.2572,368356.0
2022-03-15 09:30:00,129.35,131.43,128.96,129.87,211982.0,122.7239,124.6974,122.3539,123.2173,211982.0
2022-03-15 10:00:00,129.84,130.5,128.68,130.25,138162.0,123.1888,123.815,122.0883,123.5778,138162.0
2022-03-15 10:30:00,130.27,131.25,130.13,130.78,78294.0,123.5968,124.5266,123.464,124.0807,78294.0
2022-03-15 11:00:00,130.75,132.12,130.38,131.95,73584.0,124.0522,125.352,123.7012,125.1907,73584.0
2022-03-15 11:30:00,131.93,134.16,131.91,132.99,155681.0,125.1718,127.2875,125.1528,126.1775,155681.0
2022-03-15 12:00:00,132.99,135.43,132.83,135.4,94826.0,126.1775,128.4925,126.0257,128.464,94826.0
2022-03-15 12:30:00,135.39,135.81,134.68,135.17,101707.0,128.4545,128.853,127.7809,128.2458,101707.0
2022-03-15 13:00:00,135.13,135.43,133.84,133.95,84382.0,128.2078,128.4925,126.9839,127.0883,84382.0
2022-03-15 13:30:00,134.03,134.44,133.78,134.09,67183.0,127.1642,127.5532,126.927,127.2211,67183.0
2022-03-15 14:00:00,134.03,134.17,132.87,133.06,85054.0,127.1642,127.297,126.0636,126.2439,85054.0
2022-03-15 14:30:00,133.05,134.07,132.71,134.0,62494.0,126.2344,127.2021,125.9118,127.1357,62494.0
2022-03-15 15:00:00,133.97,134.98,133.24,134.92,140604.0,127.1073,128.0655,126.4147,128.0086,140604.0
2022-03-15 15:30:00,134.88,135.88,134.88,135.52,409959.0,127.9707,128.9194,127.9707,128.5779,409959.0
2022-03-16 09:30:00,136.79,140.78,136.71,138.28,308474.0,129.7828,133.5684,129.7069,131.1965,308474.0
2022-03-16 10:00:00,138.41,138.56,136.54,137.32,120161.0,131.3198,131.4621,129.5456,130.2857,120161.0
2022-03-16 10:30:00,137.23,137.72,136.01,136.82,129481.0,130.2003,130.6652,129.0428,129.8113,129481.0
2022-03-16 11:00:00,136.72,137.03,135.79,136.26,95813.0,129.7164,130.0105,128.834,129.28,95813.0
2022-03-16 11:30:00,136.37,137.11,136.19,136.59,87360.0,129.3843,130.0864,129.2135,129.5931,87360.0
2022-03-16 12:00:00,136.55,137.2,136.01,136.24,132330.0,129.5551,130.1718,129.0428,129.261,132330.0
2022-03-16 12:30:00,136.27,136.45,135.13,135.91,69309.0,129.2894,129.4602,128.2078,128.9479,69309.0
2022-03-16 13:00:00,135.83,135.92,135.01,135.42,67426.0,128.872,128.9574,128.094,128.483,67426.0
2022-03-16 13:30:00,135.49,135.82,134.49,134.73,77346.0,128.5494,128.8625,127.6006,127.8283,77346.0
2022-03-16 14:00:00,134.73,135.01,132.33,132.37,154265.0,127.8283,128.094,125.5513,125.5892,154265.0
2022-03-16 14:30:00,132.4,134.43,131.82,133.74,105073.0,125.6177,127.5437,125.0674,126.889,105073.0
2022-03-16 15:00:00,133.67,134.61,133.57,134.29,76019.0,126.8226,127.7145,126.7278,127.4109,76019.0
2022-03-16 15:30:00,134.34,135.21,133.62,135.18,309749.0,127.4583,128.2837,126.7752,128.2553,309749.0
2022-03-17 09:30:00,134.05,135.0,131.31,132.05,256768.0,127.1832,128.0845,124.5835,125.2856,256768.0
2022-03-17 10:00:00,132.02,134.41,131.77,133.97,165382.0,125.2572,127.5247,125.02,127.1073,165382.0
2022-03-17 10:30:00,134.02,136.22,133.58,135.69,119280.0,127.1547,129.242,126.7372,128.7392,119280.0
2022-03-17 11:00:00,135.42,135.64,134.39,134.61,121488.0,128.483,128.6917,127.5058,127.7145,121488.0
2022-03-17 11:30:00,134.42,134.96,134.07,134.96,149877.0,127.5342,128.0466,127.2021,128.0466,149877.0
2022-03-17 12:00:00,134.98,135.19,134.24,134.93,52313.0,128.0655,128.2648,127.3634,128.0181,52313.0
2022-03-17 12:30:00,134.87,134.87,133.56,133.79,139230.0,127.9612,127.9612,126.7183,126.9365,139230.0
2022-03-17 13:00:00,133.73,133.8,132.25,133.24,275293.0,126.8796,126.946,125.4754,126.4147,275293.0
2022-03-17 13:30:00,133.18,133.29,132.43,132.71,124557.0,126.3577,126.4621,125.6462,125.9118,124557.0
2022-03-17 14:00:00,132.69,132.78,131.53,131.9,188178.0,125.8928,125.9782,124.7923,125.1433,188178.0
2022-03-17 14:30:00,131.78,131.86,130.04,131.68,344142.0,125.0295,125.1054,123.3786,124.9346,344142.0
2022-03-17 15:00:00,131.72,133.46,131.49,133.34,99317.0,124.9725,126.6234,124.7543,126.5095,99317.0
2022-03-17 15:30:00,133.37,135.07,133.14,134.99,477965.0,126.538,128.1509,126.3198,128.075,477965.0
2022-03-18 09:30:00,135.19,135.83,133.08,133.9,584235.0,128.2648,128.872,126.2629,127.0409,584235.0
2022-03-18 10:00:00,133.81,135.39,133.75,134.53,83233.0,126.9555,128.4545,126.8985,127.6386,83233.0
2022-03-18 10:30:00,134.63,134.63,133.15,133.29,66740.0,127.7335,127.7335,126.3293,126.4621,66740.0
2022-03-18 11:00:00,133.31,133.44,132.44,132.7,61113.0,126.4811,126.6044,125.6556,125.9023,61113.0
2022-03-18 11:30:00,132.8,132.89,132.03,132.47,61983.0,125.9972,126.0826,125.2666,125.6841,61983.0
2022-03-18 12:00:00,132.4,133.02,132.33,132.33,55338.0,125.6177,126.2059,125.5513,125.5513,55338.0
2022-03-18 12:30:00,132.37,132.96,132.27,132.51,63909.0,125.5892,126.149,125.4944,125.7221,63909.0
2022-03-18 13:00:00,132.53,133.25,132.38,133.03,83972.0,125.741,126.4242,125.5987,126.2154,83972.0
2022-03-18 13:30:00,133.07,133.09,132.29,132.59,82355.0,126.2534,126.2723,125.5133,125.798,82355.0
2022-03-18 14:00:00,132.62,132.94,132.37,132.57,63755.0,125.8264,126.13,125.5892,125.779,63755.0
2022-03-18 14:30:00,132.59,133.6,132.52,133.34,102542.0,125.798,126.7562,125.7315,126.5095,102542.0
2022-03-18 15:00:00,133.38,134.61,133.19,134.5,119054.0,126.5475,127.7145,126.3672,127.6101,119054.0
2022-03-18 15:30:00,134.51,136.24,134.51,136.15,632644.0,127.6196,129.261,127.6196,129.1756,632644.0
2022-03-21 09:30:00,137.87,143.27,137.87,142.24,433166.0,130.8075,135.9309,130.8075,134.9536,433166.0
2022-03-21 10:00:00,142.31,143.78,141.8,142.34,207829.0,135.02,136.4147,134.5362,135.0485,207829.0
2022-03-21 10:30:00,142.26,144.18,141.83,142.55,159414.0,134.9726,136.7943,134.5646,135.2477,159414.0
2022-03-21 11:00:00,142.55,143.47,142.4,142.8,141276.0,135.2477,136.1206,135.1054,135.4849,141276.0
2022-03-21 11:30:00,142.91,143.35,142.0,143.31,106471.0,135.5893,136.0068,134.7259,135.9688,106471.0
2022-03-21 12:00:00,143.33,144.63,142.89,144.5,116318.0,135.9878,137.2212,135.5703,137.0979,116318.0
2022-03-21 12:30:00,144.47,144.47,142.64,143.05,139779.0,137.0694,137.0694,135.3331,135.7221,139779.0
2022-03-21 13:00:00,142.95,143.1,141.78,142.25,83389.0,135.6273,135.7696,134.5172,134.9631,83389.0
2022-03-21 13:30:00,142.19,142.85,142.19,142.51,77149.0,134.9062,135.5324,134.9062,135.2098,77149.0
2022-03-21 14:00:00,142.41,142.81,142.0,142.75,77328.0,135.1149,135.4944,134.7259,135.4375,77328.0
2022-03-21 14:30:00,142.81,143.5,142.45,142.64,103831.0,135.4944,136.1491,135.1529,135.3331,103831.0
2022-03-21 15:00:00,142.65,143.62,142.58,143.32,101736.0,135.3426,136.2629,135.2762,135.9783,101736.0
2022-03-21 15:30:00,143.4,143.46,142.42,142.76,267652.0,136.0542,136.1111,135.1244,135.447,267652.0
2022-03-22 09:30:00,143.67,147.26,142.56,145.58,302211.0,136.3104,139.7165,135.2572,138.1225,302211.0
2022-03-22 10:00:00,145.66,145.74,143.42,144.67,283163.0,138.1984,138.2743,136.0732,137.2592,283163.0
2022-03-22 10:30:00,144.64,145.27,143.75,144.27,141744.0,137.2307,137.8284,136.3863,136.8796,141744.0
2022-03-22 11:00:00,144.31,144.94,143.58,144.56,116470.0,136.9176,137.5153,136.225,137.1548,116470.0
2022-03-22 11:30:00,144.56,144.58,142.84,143.39,96604.0,137.1548,137.1738,135.5229,136.0447,96604.0
2022-03-22 12:00:00,143.56,143.9,143.0,143.1,73979.0,136.206,136.5286,135.6747,135.7696,73979.0
2022-03-22 12:30:00,143.11,143.46,142.38,142.54,102786.0,135.7791,136.1111,135.0865,135.2383,102786.0
2022-03-22 13:00:00,142.53,143.13,142.12,142.17,79033.0,135.2288,135.798,134.8398,134.8872,79033.0
2022-03-22 13:30:00,142.25,143.04,142.18,142.81,84878.0,134.9631,135.7126,134.8967,135.4944,84878.0
2022-03-22 14:00:00,142.77,142.84,142.37,142.62,63563.0,135.4565,135.5229,135.077,135.3142,63563.0
2022-03-22 14:30:00,142.58,143.82,142.36,143.68,84367.0,135.2762,136.4527,135.0675,136.3199,84367.0
2022-03-22 15:00:00,143.7,144.19,143.66,143.79,104506.0,136.3388,136.8037,136.3009,136.4242,104506.0
2022-03-22 15:30:00,143.73,144.67,143.59,144.0,245962.0,136.3673,137.2592,136.2345,136.6235,245962.0
2022-03-23 09:30:00,144.0,148.29,143.89,146.42,362237.0,136.6235,140.6937,136.5191,138.9195,362237.0
2022-03-23 10:00:00,146.4,147.25,145.72,147.25,120676.0,138.9005,139.707,138.2554,139.707,120676.0
2022-03-23 10:30:00,147.2,148.29,147.17,147.88,153449.0,139.6595,140.6937,139.6311,140.3047,153449.0
2022-03-23 11:00:00,147.89,148.84,147.58,148.82,144000.0,140.3142,141.2155,140.0201,141.1966,144000.0
2022-03-23 11:30:00,148.78,148.86,147.53,148.11,142726.0,141.1586,141.2345,139.9726,140.5229,142726.0
2022-03-23 12:00:00,148.1,149.0,147.74,148.73,148379.0,140.5134,141.3673,140.1719,141.1112,148379.0
2022-03-23 12:30:00,148.78,149.0,148.3,148.62,112451.0,141.1586,141.3673,140.7032,141.0068,112451.0
2022-03-23 13:00:00,148.66,148.66,147.85,148.0,92794.0,141.0448,141.0448,140.2763,140.4186,92794.0
2022-03-23 13:30:00,147.96,148.61,147.83,148.56,101975.0,140.3806,140.9973,140.2573,140.9499,101975.0
2022-03-23 14:00:00,148.59,148.98,148.1,148.68,108123.0,140.9783,141.3484,140.5134,141.0637,108123.0
2022-03-23 14:30:00,148.65,148.71,148.15,148.24,110719.0,141.0353,141.0922,140.5609,140.6463,110719.0
2022-03-23 15:00:00,148.24,149.15,148.24,148.96,235137.0,140.6463,141.5097,140.6463,141.3294,235137.0
2022-03-23 15:30:00,148.95,148.95,146.86,147.09,422255.0,141.3199,141.3199,139.337,139.5552,422255.0
2022-03-24 09:30:00,147.88,152.17,147.42,150.68,379320.0,140.3047,144.375,139.8683,142.9613,379320.0
2022-03-24 10:00:00,150.68,152.17,150.22,151.81,221693.0,142.9613,144.375,142.5248,144.0334,221693.0
2022-03-24 10:30:00,151.73,152.63,151.45,152.32,221994.0,143.9575,144.8114,143.6918,144.5173,221994.0
2022-03-24 11:00:00,152.28,153.64,152.04,153.04,206209.0,144.4793,145.7697,144.2516,145.2004,206209.0
2022-03-24 11:30:00,153.05,153.3,152.45,152.59,151283.0,145.2099,145.4471,144.6406,144.7734,151283.0
2022-03-24 12:00:00,152.59,152.77,152.0,152.28,145702.0,144.7734,144.9442,144.2137,144.4793,145702.0
2022-03-24 12:30:00,152.22,152.88,152.15,152.68,87364.0,144.4224,145.0486,144.356,144.8588,87364.0
2022-03-24 13:00:00,152.64,153.18,152.59,153.15,90533.0,144.8209,145.3332,144.7734,145.3048,90533.0
2022-03-24 13:30:00,153.15,154.3,153.14,153.44,160094.0,145.3048,146.3958,145.2953,145.5799,160094.0
2022-03-24 14:00:00,153.49,153.57,151.79,152.18,161799.0,145.6273,145.7032,144.0144,144.3844,161799.0
2022-03-24 14:30:00,152.13,153.05,152.11,152.44,173812.0,144.337,145.2099,144.318,144.6311,173812.0
2022-03-24 15:00:00,152.46,153.78,152.38,153.69,153814.0,144.6501,145.9025,144.5742,145.8171,153814.0
2022-03-24 15:30:00,153.75,153.78,153.01,153.51,285488.0,145.874,145.9025,145.1719,145.6463,285488.0
2022-03-25 09:30:00,152.29,154.9,151.66,154.28,341678.0,144.4888,146.9651,143.8911,146.3769,341678.0
2022-03-25 10:00:00,154.36,155.24,153.15,154.31,230442.0,146.4528,147.2877,145.3048,146.4053,230442.0
2022-03-25 10:30:00,154.34,155.02,153.09,154.8,219067.0,146.4338,147.079,145.2478,146.8702,219067.0
2022-03-25 11:00:00,154.8,155.24,154.29,154.58,191947.0,146.8702,147.2877,146.3864,146.6615,191947.0
2022-03-25 11:30:00,154.57,156.47,154.52,155.86,171095.0,146.652,148.4547,146.6046,147.8759,171095.0
2022-03-25 12:00:00,155.73,156.45,155.66,156.38,122036.0,147.7526,148.4357,147.6862,148.3693,122036.0
2022-03-25 12:30:00,156.31,156.87,155.85,155.86,132670.0,148.3029,148.8342,147.8664,147.8759,132670.0
2022-03-25 13:00:00,155.81,156.61,155.55,156.42,108712.0,147.8285,148.5875,147.5818,148.4072,108712.0
2022-03-25 13:30:00,156.35,157.32,156.35,157.22,145834.0,148.3408,149.2611,148.3408,149.1663,145834.0
2022-03-25 14:00:00,157.28,157.36,156.09,156.44,131325.0,149.2232,149.2991,148.0942,148.4262,131325.0
2022-03-25 14:30:00,156.47,157.21,156.39,156.97,112882.0,148.4547,149.1568,148.3788,148.9291,112882.0
2022-03-25 15:00:00,157.01,157.11,156.67,157.01,129670.0,148.967,149.0619,148.6444,148.967,129670.0
2022-03-25 15:30:00,156.95,157.69,156.71,157.63,329128.0,148.9101,149.6122,148.6824,149.5553,329128.0
2022-03-28 09:30:00,155.56,156.3,152.22,153.5,303023.0,147.5913,148.2934,144.4224,145.6368,303023.0
2022-03-28 10:00:00,153.64,153.78,151.15,153.52,187511.0,145.7697,145.9025,143.4072,145.6558,187511.0
2022-03-28 10:30:00,153.52,153.93,151.38,151.55,95883.0,145.6558,146.0448,143.6254,143.7867,95883.0
2022-03-28 11:00:00,151.6,152.03,151.11,151.47,76932.0,143.8342,144.2421,143.3693,143.7108,76932.0
2022-03-28 11:30:00,151.44,151.7,150.67,151.17,72824.0,143.6824,143.929,142.9518,143.4262,72824.0
2022-03-28 12:00:00,151.24,151.99,151.19,151.8,88096.0,143.4926,144.2042,143.4452,144.0239,88096.0
2022-03-28 12:30:00,151.71,152.86,151.71,152.71,71011.0,143.9385,145.0296,143.9385,144.8873,71011.0
2022-03-28 13:00:00,152.74,153.05,151.75,152.09,53073.0,144.9158,145.2099,143.9765,144.2991,53073.0
2022-03-28 13:30:00,152.06,152.16,151.41,151.77,52974.0,144.2706,144.3655,143.6539,143.9954,52974.0
2022-03-28 14:00:00,151.79,152.59,151.55,152.56,40155.0,144.0144,144.7734,143.7867,144.745,40155.0
2022-03-28 14:30:00,152.53,153.03,152.45,152.84,52048.0,144.7165,145.1909,144.6406,145.0106,52048.0
2022-03-28 15:00:00,152.8,152.84,151.81,151.85,70163.0,144.9727,145.0106,144.0334,144.0713,70163.0
2022-03-28 15:30:00,151.8,153.91,151.78,153.85,240347.0,144.0239,146.0258,144.0049,145.9689,240347.0
2022-03-29 09:30:00,149.41,149.51,144.55,146.54,585459.0,141.7563,141.8512,137.1453,139.0334,585459.0
2022-03-29 10:00:00,146.49,146.61,144.55,145.74,239646.0,138.9859,139.0998,137.1453,138.2743,239646.0
2022-03-29 10:30:00,145.73,148.05,145.62,145.89,283272.0,138.2649,140.466,138.1605,138.4167,283272.0
2022-03-29 11:00:00,145.99,146.5,144.88,146.11,108468.0,138.5115,138.9954,137.4584,138.6254,108468.0
2022-03-29 11:30:00,146.06,146.5,145.55,146.31,101143.0,138.5779,138.9954,138.0941,138.8151,101143.0
2022-03-29 12:00:00,146.3,146.59,145.64,146.09,61950.0,138.8057,139.0808,138.1795,138.6064,61950.0
2022-03-29 12:30:00,146.15,148.73,145.89,148.61,101248.0,138.6633,141.1112,138.4167,140.9973,101248.0
2022-03-29 13:00:00,148.55,148.55,147.8,148.11,74217.0,140.9404,140.9404,140.2288,140.5229,74217.0
2022-03-29 13:30:00,148.16,148.6,147.74,148.13,42089.0,140.5704,140.9878,140.1719,140.5419,42089.0
2022-03-29 14:00:00,148.13,149.78,148.1,149.69,93918.0,140.5419,142.1074,140.5134,142.022,93918.0
2022-03-29 14:30:00,149.7,149.83,148.97,149.49,69761.0,142.0315,142.1548,141.3389,141.8322,69761.0
2022-03-29 15:00:00,149.47,150.02,149.35,149.86,53544.0,141.8133,142.3351,141.6994,142.1833,53544.0
2022-03-29 15:30:00,149.87,150.6,149.63,150.52,210797.0,142.1928,142.8854,141.9651,142.8095,210797.0
2022-03-30 09:30:00,151.1,152.62,147.55,149.4,277002.0,143.8393,145.2863,140.4599,142.221,277002.0
2022-03-30 10:00:00,149.35,149.65,148.5,149.23,88425.0,142.1734,142.459,141.3643,142.0592,88425.0
2022-03-30 10:30:00,149.12,151.5,149.08,150.64,120883.0,141.9545,144.2201,141.9164,143.4014,120883.0
2022-03-30 11:00:00,150.62,151.17,149.62,149.83,188758.0,143.3824,143.906,142.4304,142.6304,188758.0
2022-03-30 11:30:00,149.72,150.57,149.72,150.33,91880.0,142.5256,143.3348,142.5256,143.1063,91880.0
2022-03-30 12:00:00,150.35,150.55,148.92,149.19,80133.0,143.1254,143.3158,141.7641,142.0211,80133.0
2022-03-30 12:30:00,149.19,149.55,149.01,149.38,85356.0,142.0211,142.3638,141.8498,142.202,85356.0
2022-03-30 13:00:00,149.38,149.64,148.71,148.96,62260.0,142.202,142.4495,141.5642,141.8022,62260.0
2022-03-30 13:30:00,148.95,149.24,148.77,149.0,51260.0,141.7926,142.0687,141.6213,141.8402,51260.0
2022-03-30 14:00:00,149.09,149.33,148.85,149.18,42922.0,141.9259,142.1544,141.6974,142.0116,42922.0
2022-03-30 14:30:00,149.19,149.45,148.94,149.03,49454.0,142.0211,142.2686,141.7831,141.8688,49454.0
2022-03-30 15:00:00,148.99,149.32,148.7,149.04,61023.0,141.8307,142.1449,141.5547,141.8783,61023.0
2022-03-30 15:30:00,149.07,149.49,148.86,149.47,198343.0,141.9069,142.3067,141.707,142.2877,198343.0
2022-03-31 09:30:00,149.37,152.74,148.59,152.18,196391.0,142.1925,145.4005,141.4499,144.8674,196391.0
2022-03-31 10:00:00,151.99,152.58,150.53,152.19,128297.0,144.6866,145.2482,143.2967,144.877,128297.0
2022-03-31 10:30:00,152.22,153.45,151.73,152.66,126531.0,144.9055,146.0764,144.4391,145.3244,126531.0
2022-03-31 11:00:00,152.58,153.77,152.53,153.41,105261.0,145.2482,146.381,145.2006,146.0383,105261.0
2022-03-31 11:30:00,153.49,153.74,153.06,153.59,63980.0,146.1145,146.3525,145.7051,146.2097,63980.0
2022-03-31 12:00:00,153.64,153.97,152.62,152.63,54742.0,146.2573,146.5714,145.2863,145.2958,54742.0
2022-03-31 12:30:00,152.61,152.72,152.25,152.34,58048.0,145.2768,145.3815,144.9341,145.0197,58048.0
2022-03-31 13:00:00,152.32,152.4,151.0,151.47,58343.0,145.0007,145.0769,143.7441,144.1915,58343.0
2022-03-31 13:30:00,151.47,151.67,150.92,151.55,54627.0,144.1915,144.3819,143.668,144.2677,54627.0
2022-03-31 14:00:00,151.48,151.48,150.33,150.37,64910.0,144.2011,144.2011,143.1063,143.1444,64910.0
2022-03-31 14:30:00,150.43,150.62,149.85,149.96,75480.0,143.2015,143.3824,142.6494,142.7541,75480.0
2022-03-31 15:00:00,150.01,150.69,150.01,150.54,77707.0,142.8017,143.449,142.8017,143.3062,77707.0
2022-03-31 15:30:00,150.53,150.54,148.53,148.53,351362.0,143.2967,143.3062,141.3928,141.3928,351362.0
2022-04-01 09:30:00,151.26,153.46,150.49,152.22,169150.0,143.9916,146.0859,143.2586,144.9055,169150.0
2022-04-01 10:00:00,152.33,153.3,151.11,151.21,91692.0,145.0102,145.9336,143.8488,143.944,91692.0
2022-04-01 10:30:00,151.14,152.15,150.51,151.16,99567.0,143.8774,144.8389,143.2777,143.8964,99567.0
2022-04-01 11:00:00,151.06,151.41,148.88,149.05,69153.0,143.8013,144.1344,141.726,141.8878,69153.0
2022-04-01 11:30:00,148.95,149.35,148.32,148.32,58618.0,141.7926,142.1734,141.1929,141.1929,58618.0
2022-04-01 12:00:00,148.42,148.56,147.77,148.11,40840.0,141.2881,141.4214,140.6693,140.993,40840.0
2022-04-01 12:30:00,147.94,148.2,147.1,147.94,41032.0,140.8312,141.0787,140.0315,140.8312,41032.0
2022-04-01 13:00:00,148.0,148.23,147.38,147.77,32510.0,140.8883,141.1072,140.2981,140.6693,32510.0
2022-04-01 13:30:00,147.78,148.22,147.45,148.09,39979.0,140.6789,141.0977,140.3647,140.974,39979.0
2022-04-01 14:00:00,148.13,148.59,148.01,148.52,34896.0,141.012,141.4499,140.8978,141.3833,34896.0
2022-04-01 14:30:00,148.63,148.88,148.38,148.59,29803.0,141.488,141.726,141.25,141.4499,29803.0
2022-04-01 15:00:00,148.61,148.95,148.03,148.06,53778.0,141.469,141.7926,140.9168,140.9454,53778.0
2022-04-01 15:30:00,148.07,149.27,147.57,149.24,258242.0,140.9549,142.0973,140.479,142.0687,258242.0
2022-04-04 09:30:00,149.51,150.16,148.0,149.28,193517.0,142.3257,142.9445,140.8883,142.1068,193517.0
2022-04-04 10:00:00,149.18,149.45,148.35,148.67,87208.0,142.0116,142.2686,141.2215,141.5261,87208.0
2022-04-04 10:30:00,148.72,149.89,148.55,149.3,74225.0,141.5737,142.6875,141.4119,142.1258,74225.0
2022-04-04 11:00:00,149.25,149.43,147.75,148.82,86230.0,142.0782,142.2496,140.6503,141.6689,86230.0
2022-04-04 11:30:00,148.8,149.71,148.7,149.33,69096.0,141.6498,142.5161,141.5547,142.1544,69096.0
2022-04-04 12:00:00,149.37,149.7,148.95,149.45,64648.0,142.1925,142.5066,141.7926,142.2686,64648.0
2022-04-04 12:30:00,149.42,149.87,149.21,149.23,41313.0,142.2401,142.6684,142.0401,142.0592,41313.0
2022-04-04 13:00:00,149.11,149.2,148.24,148.97,35044.0,141.945,142.0306,141.1168,141.8117,35044.0
2022-04-04 13:30:00,148.97,149.42,148.87,148.98,42853.0,141.8117,142.2401,141.7165,141.8212,42853.0
2022-04-04 14:00:00,149.09,149.8,149.08,149.42,40454.0,141.9259,142.6018,141.9164,142.2401,40454.0
2022-04-04 14:30:00,149.4,149.6,149.08,149.51,37546.0,142.221,142.4114,141.9164,142.3257,37546.0
2022-04-04 15:00:00,149.52,149.78,149.29,149.46,53958.0,142.3353,142.5828,142.1163,142.2781,53958.0
2022-04-04 15:30:00,149.47,149.87,149.07,149.47,196014.0,142.2877,142.6684,141.9069,142.2877,196014.0
2022-04-05 09:30:00,149.63,153.87,149.6,153.8,205183.0,142.44,146.4762,142.4114,146.4096,205183.0
2022-04-05 10:00:00,153.71,153.91,151.61,152.9,135279.0,146.3239,146.5143,144.3248,145.5528,135279.0
2022-04-05 10:30:00,152.78,153.12,151.34,152.63,91561.0,145.4386,145.7623,144.0678,145.2958,91561.0
2022-04-05 11:00:00,152.64,153.11,151.08,151.46,128960.0,145.3053,145.7527,143.8203,144.182,128960.0
2022-04-05 11:30:00,151.41,151.49,150.41,150.62,180716.0,144.1344,144.2106,143.1825,143.3824,180716.0
2022-04-05 12:00:00,150.62,151.24,150.37,150.47,105552.0,143.3824,143.9726,143.1444,143.2396,105552.0
2022-04-05 12:30:00,150.5,151.33,150.05,151.17,77618.0,143.2682,144.0583,142.8398,143.906,77618.0
2022-04-05 13:00:00,151.18,151.9,151.1,151.63,106089.0,143.9155,144.6009,143.8393,144.3439,106089.0
2022-04-05 13:30:00,151.65,151.96,151.1,151.44,47349.0,144.3629,144.658,143.8393,144.163,47349.0
2022-04-05 14:00:00,151.44,151.58,150.65,150.7,47479.0,144.163,144.2963,143.411,143.4585,47479.0
2022-04-05 14:30:00,150.76,150.78,149.65,149.72,172089.0,143.5157,143.5347,142.459,142.5256,172089.0
2022-04-05 15:00:00,149.75,149.94,147.95,148.35,218611.0,142.5542,142.7351,140.8407,141.2215,218611.0
2022-04-05 15:30:00,148.34,148.87,147.84,148.81,322937.0,141.212,141.7165,140.736,141.6594,322937.0
2022-04-06 09:30:00,147.74,149.97,146.0,148.16,270505.0,140.6408,142.7636,138.9844,141.0406,270505.0
2022-04-06 10:00:00,148.25,150.41,147.64,149.7,198457.0,141.1263,143.1825,140.5456,142.5066,198457.0
2022-04-06 10:30:00,149.68,150.62,148.85,149.3,120473.0,142.4876,143.3824,141.6974,142.1258,120473.0
2022-04-06 11:00:00,149.11,149.37,146.29,147.18,148938.0,141.945,142.1925,139.2605,140.1077,148938.0
2022-04-06 11:30:00,147.25,147.79,145.62,146.14,184490.0,140.1743,140.6884,138.6227,139.1177,184490.0
2022-04-06 12:00:00,146.08,147.1,146.08,146.62,75895.0,139.0605,140.0315,139.0605,139.5746,75895.0
2022-04-06 12:30:00,146.7,146.86,145.82,146.21,89749.0,139.6508,139.8031,138.813,139.1843,89749.0
2022-04-06 13:00:00,146.13,146.15,145.05,145.38,102366.0,139.1081,139.1272,138.08,138.3942,102366.0
2022-04-06 13:30:00,145.36,146.1,145.21,145.71,89546.0,138.3751,139.0796,138.2324,138.7083,89546.0
2022-04-06 14:00:00,145.88,146.06,143.01,144.25,236022.0,138.8702,139.0415,136.1381,137.3185,236022.0
2022-04-06 14:30:00,144.23,146.47,144.19,146.3,116067.0,137.2994,139.4318,137.2614,139.27,116067.0
2022-04-06 15:00:00,146.34,147.1,146.34,146.61,79633.0,139.3081,140.0315,139.3081,139.5651,79633.0
2022-04-06 15:30:00,146.56,147.05,146.02,146.46,213339.0,139.5175,139.9839,139.0034,139.4223,213339.0
2022-04-07 09:30:00,145.5,149.55,145.5,148.17,276181.0,138.5084,142.3638,138.5084,141.0501,276181.0
2022-04-07 10:00:00,148.15,148.67,146.13,146.78,187404.0,141.0311,141.5261,139.1081,139.7269,187404.0
2022-04-07 10:30:00,146.85,147.25,146.34,146.99,72649.0,139.7935,140.1743,139.3081,139.9268,72649.0
2022-04-07 11:00:00,147.17,147.5,146.47,147.25,77759.0,140.0982,140.4123,139.4318,140.1743,77759.0
2022-04-07 11:30:00,147.26,147.57,146.59,147.56,94826.0,140.1838,140.479,139.546,140.4694,94826.0
2022-04-07 12:00:00,147.56,148.33,147.42,147.89,84338.0,140.4694,141.2024,140.3362,140.7836,84338.0
2022-04-07 12:30:00,147.92,148.02,147.07,147.43,82168.0,140.8121,140.9073,140.003,140.3457,82168.0
2022-04-07 13:00:00,147.44,148.84,147.4,148.48,80200.0,140.3552,141.6879,140.3171,141.3452,80200.0
2022-04-07 13:30:00,148.47,148.73,147.81,148.73,51752.0,141.3357,141.5832,140.7074,141.5832,51752.0
2022-04-07 14:00:00,148.7,149.75,148.34,149.59,105395.0,141.5547,142.5542,141.212,142.4019,105395.0
2022-04-07 14:30:00,149.63,151.1,149.38,150.93,132729.0,142.44,143.8393,142.202,143.6775,132729.0
2022-04-07 15:00:00,150.87,151.68,150.87,151.61,116514.0,143.6204,144.3915,143.6204,144.3248,116514.0
2022-04-07 15:30:00,151.57,151.86,150.81,150.89,222193.0,144.2867,144.5628,143.5633,143.6394,222193.0
2022-04-08 09:30:00,151.98,153.74,151.98,152.51,252691.0,144.677,146.3525,144.677,145.1816,252691.0
2022-04-08 10:00:00,152.35,152.74,149.81,150.83,177555.0,145.0293,145.4005,142.6113,143.5823,177555.0
2022-04-08 10:30:00,150.74,152.31,150.32,152.31,130949.0,143.4966,144.9912,143.0968,144.9912,130949.0
2022-04-08 11:00:00,152.31,152.48,151.19,151.47,90712.0,144.9912,145.153,143.925,144.1915,90712.0
2022-04-08 11:30:00,151.41,151.67,150.56,150.84,81180.0,144.1344,144.3819,143.3253,143.5918,81180.0
2022-04-08 12:00:00,150.8,151.02,150.25,150.89,80725.0,143.5537,143.7632,143.0302,143.6394,80725.0
2022-04-08 12:30:00,150.93,150.95,149.82,150.39,75868.0,143.6775,143.6965,142.6208,143.1634,75868.0
2022-04-08 13:00:00,150.38,150.94,150.18,150.83,83059.0,143.1539,143.687,142.9635,143.5823,83059.0
2022-04-08 13:30:00,150.85,150.97,150.34,150.62,78179.0,143.6013,143.7156,143.1158,143.3824,78179.0
2022-04-08 14:00:00,150.61,150.81,150.34,150.49,89244.0,143.3729,143.5633,143.1158,143.2586,89244.0
2022-04-08 14:30:00,150.52,151.4,150.32,151.35,85527.0,143.2872,144.1249,143.0968,144.0773,85527.0
2022-04-08 15:00:00,151.35,151.77,151.16,151.77,82727.0,144.0773,144.4771,143.8964,144.4771,82727.0
2022-04-08 15:30:00,151.77,151.95,150.37,150.84,253981.0,144.4771,144.6485,143.1444,143.5918,253981.0
2022-04-11 09:30:00,151.51,154.69,150.41,154.61,247521.0,144.2296,147.2568,143.1825,147.1807,247521.0
2022-04-11 10:00:00,154.71,156.2,153.5,155.21,288318.0,147.2759,148.6943,146.124,147.7518,288318.0
2022-04-11 10:30:00,155.17,155.17,152.67,153.75,139260.0,147.7138,147.7138,145.3339,146.362,139260.0
2022-04-11 11:00:00,153.62,153.67,152.4,153.19,72947.0,146.2382,146.2858,145.0769,145.8289,72947.0
2022-04-11 11:30:00,153.05,153.46,152.81,153.35,50159.0,145.6956,146.0859,145.4672,145.9812,50159.0
2022-04-11 12:00:00,153.34,154.1,153.15,153.87,53490.0,145.9717,146.6952,145.7908,146.4762,53490.0
2022-04-11 12:30:00,153.92,154.27,152.91,153.08,66062.0,146.5238,146.857,145.5624,145.7242,66062.0
2022-04-11 13:00:00,153.29,154.05,153.29,153.77,47049.0,145.9241,146.6476,145.9241,146.381,47049.0
2022-04-11 13:30:00,153.92,154.75,153.86,154.64,57798.0,146.5238,147.3139,146.4667,147.2092,57798.0
2022-04-11 14:00:00,154.67,154.67,153.89,154.1,87428.0,147.2378,147.2378,146.4953,146.6952,87428.0
2022-04-11 14:30:00,154.06,154.54,153.68,154.42,57947.0,146.6571,147.114,146.2954,146.9998,57947.0
2022-04-11 15:00:00,154.51,154.68,153.78,153.87,46355.0,147.0855,147.2473,146.3905,146.4762,46355.0
2022-04-11 15:30:00,153.92,153.92,152.6,152.84,212284.0,146.5238,146.5238,145.2673,145.4957,212284.0
2022-04-12 09:30:00,154.76,157.75,153.75,157.63,224840.0,147.3235,150.1698,146.362,150.0555,224840.0
2022-04-12 10:00:00,157.65,158.34,156.68,156.95,138988.0,150.0746,150.7314,149.1512,149.4082,138988.0
2022-04-12 10:30:00,157.02,158.2,156.97,157.78,94585.0,149.4749,150.5982,149.4273,150.1983,94585.0
2022-04-12 11:00:00,157.75,159.34,157.5,159.23,108803.0,150.1698,151.6834,149.9318,151.5787,108803.0
2022-04-12 11:30:00,159.25,160.19,158.99,159.76,144202.0,151.5977,152.4925,151.3502,152.0832,144202.0
2022-04-12 12:00:00,159.84,160.43,158.62,158.64,101857.0,152.1594,152.721,150.998,151.017,101857.0
2022-04-12 12:30:00,158.62,159.08,158.14,158.37,52637.0,150.998,151.4359,150.541,150.76,52637.0
2022-04-12 13:00:00,158.32,158.7,157.66,157.7,85050.0,150.7124,151.0741,150.0841,150.1222,85050.0
2022-04-12 13:30:00,157.65,157.72,156.31,156.34,65368.0,150.0746,150.1412,148.799,148.8275,65368.0
2022-04-12 14:00:00,156.38,157.31,156.32,156.87,61911.0,148.8656,149.7509,148.8085,149.3321,61911.0
2022-04-12 14:30:00,156.8,157.42,156.72,157.21,67051.0,149.2654,149.8556,149.1893,149.6557,67051.0
2022-04-12 15:00:00,157.15,157.24,156.1,156.28,77571.0,149.5986,149.6843,148.5991,148.7704,77571.0
2022-04-12 15:30:00,156.26,157.38,156.02,157.27,226798.0,148.7514,149.8176,148.5229,149.7128,226798.0
2022-04-13 09:30:00,158.81,161.25,158.24,159.76,301620.0,151.1788,153.5016,150.6362,152.0832,301620.0
2022-04-13 10:00:00,159.8,159.9,157.34,157.38,104116.0,152.1213,152.2165,149.7795,149.8176,104116.0
2022-04-13 10:30:00,157.3,159.05,156.83,158.9,121816.0,149.7414,151.4073,149.294,151.2645,121816.0
2022-04-13 11:00:00,158.84,159.35,158.76,158.88,76797.0,151.2074,151.6929,151.1312,151.2455,76797.0
2022-04-13 11:30:00,158.89,159.86,158.82,159.86,81966.0,151.255,152.1784,151.1884,152.1784,81966.0
2022-04-13 12:00:00,159.8,161.33,159.68,161.15,132423.0,152.1213,153.5778,152.007,153.4064,132423.0
2022-04-13 12:30:00,161.2,161.24,160.62,161.06,86533.0,153.454,153.4921,152.9019,153.3207,86533.0
2022-04-13 13:00:00,161.08,161.38,160.91,160.98,64213.0,153.3398,153.6254,153.1779,153.2446,64213.0
2022-04-13 13:30:00,161.06,161.54,160.76,161.54,46510.0,153.3207,153.7777,153.0351,153.7777,46510.0
2022-04-13 14:00:00,161.55,161.85,161.2,161.63,59253.0,153.7872,154.0728,153.454,153.8633,59253.0
2022-04-13 14:30:00,161.64,162.34,161.55,162.25,95778.0,153.8729,154.5392,153.7872,154.4535,95778.0
2022-04-13 15:00:00,162.26,163.33,162.11,163.28,145007.0,154.4631,155.4817,154.3203,155.4341,145007.0
2022-04-13 15:30:00,163.29,163.88,162.95,163.24,366236.0,155.4436,156.0052,155.1199,155.396,366236.0
2022-04-14 09:30:00,163.99,166.84,163.79,166.62,260704.0,156.1099,158.823,155.9195,158.6136,260704.0
2022-04-14 10:00:00,166.49,166.81,165.38,166.47,107009.0,158.4898,158.7944,157.4331,158.4708,107009.0
2022-04-14 10:30:00,166.4,166.82,165.33,165.7,132594.0,158.4041,158.8039,157.3855,157.7378,132594.0
2022-04-14 11:00:00,165.53,166.42,165.41,166.17,129126.0,157.5759,158.4232,157.4617,158.1852,129126.0
2022-04-14 11:30:00,166.2,166.35,164.4,165.25,147696.0,158.2137,158.3565,156.5002,157.3094,147696.0
2022-04-14 12:00:00,165.23,165.26,164.37,165.06,72095.0,157.2904,157.3189,156.4717,157.1285,72095.0
2022-04-14 12:30:00,165.01,165.12,164.42,165.11,61902.0,157.0809,157.1856,156.5193,157.1761,61902.0
2022-04-14 13:00:00,165.29,165.43,164.93,165.2,55894.0,157.3475,157.4807,157.0048,157.2618,55894.0
2022-04-14 13:30:00,165.21,166.01,164.95,165.9,79101.0,157.2713,158.0329,157.0238,157.9282,79101.0
2022-04-14 14:00:00,165.87,166.21,165.58,165.79,100107.0,157.8996,158.2233,157.6235,157.8234,100107.0
2022-04-14 14:30:00,165.8,165.93,165.02,165.07,55273.0,157.833,157.9567,157.0904,157.138,55273.0
2022-04-14 15:00:00,165.04,165.84,164.91,165.71,92602.0,157.1095,157.871,156.9857,157.7473,92602.0
2022-04-14 15:30:00,165.76,165.91,165.16,165.33,286151.0,157.7949,157.9377,157.2237,157.3855,286151.0
2022-04-18 09:30:00,165.51,168.52,165.51,166.84,240094.0,157.5569,160.4223,157.5569,158.823,240094.0
2022-04-18 10:00:00,166.75,167.41,166.27,167.38,144473.0,158.7373,159.3656,158.2804,159.337,144473.0
2022-04-18 10:30:00,167.43,168.34,167.38,167.82,96540.0,159.3846,160.2509,159.337,159.7559,96540.0
2022-04-18 11:00:00,167.87,168.64,167.77,167.9,80239.0,159.8035,160.5365,159.7083,159.8321,80239.0
2022-04-18 11:30:00,167.87,168.35,167.54,168.25,80468.0,159.8035,160.2604,159.4894,160.1652,80468.0
2022-04-18 12:00:00,168.25,168.82,168.1,168.45,89516.0,160.1652,160.7078,160.0224,160.3556,89516.0
2022-04-18 12:30:00,168.56,169.41,168.27,169.38,66638.0,160.4603,161.2695,160.1843,161.2409,66638.0
2022-04-18 13:00:00,169.39,169.87,169.11,169.87,78946.0,161.2505,161.7074,160.9839,161.7074,78946.0
2022-04-18 13:30:00,169.86,171.15,169.77,170.81,130263.0,161.6979,162.9259,161.6122,162.6022,130263.0
2022-04-18 14:00:00,170.91,171.8,170.85,171.67,110173.0,162.6974,163.5447,162.6403,163.4209,110173.0
2022-04-18 14:30:00,171.73,172.07,171.01,171.64,117675.0,163.478,163.8017,162.7926,163.3923,117675.0
2022-04-18 15:00:00,171.61,172.02,171.24,171.24,128068.0,163.3638,163.7541,163.0116,163.0116,128068.0
2022-04-18 15:30:00,171.2,171.2,169.85,170.48,293969.0,162.9735,162.9735,161.6884,162.2881,293969.0
2022-04-19 09:30:00,168.62,171.98,166.29,169.99,359890.0,160.5175,163.716,158.2994,161.8216,359890.0
2022-04-19 10:00:00,170.04,171.64,169.74,171.24,289772.0,161.8692,163.3923,161.5836,163.0116,289772.0
2022-04-19 10:30:00,171.11,172.27,171.02,172.0,136751.0,162.8878,163.9921,162.8021,163.735,136751.0
2022-04-19 11:00:00,171.98,172.26,170.87,171.16,150005.0,163.716,163.9825,162.6593,162.9354,150005.0
2022-04-19 11:30:00,171.2,171.22,169.32,170.96,153272.0,162.9735,162.9925,161.1838,162.745,153272.0
2022-04-19 12:00:00,170.9,171.14,170.01,170.75,54421.0,162.6879,162.9164,161.8407,162.5451,54421.0
2022-04-19 12:30:00,170.75,170.82,170.22,170.55,45826.0,162.5451,162.6117,162.0406,162.3547,45826.0
2022-04-19 13:00:00,170.5,171.27,170.28,170.66,66626.0,162.3071,163.0401,162.0977,162.4594,66626.0
2022-04-19 13:30:00,170.63,171.45,170.53,171.33,47800.0,162.4309,163.2115,162.3357,163.0972,47800.0
2022-04-19 14:00:00,171.34,171.42,170.25,170.49,54070.0,163.1068,163.1829,162.0691,162.2976,54070.0
2022-04-19 14:30:00,170.48,171.18,170.48,170.87,64710.0,162.2881,162.9544,162.2881,162.6593,64710.0
2022-04-19 15:00:00,170.89,171.43,170.72,171.24,104566.0,162.6784,163.1924,162.5165,163.0116,104566.0
2022-04-19 15:30:00,171.21,171.98,171.06,171.75,228969.0,162.983,163.716,162.8402,163.4971,228969.0
2022-04-20 09:30:00,170.24,173.0,168.24,169.41,279507.0,162.0596,164.687,160.1557,161.2695,279507.0
2022-04-20 10:00:00,169.55,169.9,169.11,169.4,180137.0,161.4028,161.7359,160.9839,161.26,180137.0
2022-04-20 10:30:00,169.4,170.0,169.1,169.26,157662.0,161.26,161.8311,160.9744,161.1267,157662.0
2022-04-20 11:00:00,169.24,169.67,167.7,168.64,145932.0,161.1077,161.517,159.6417,160.5365,145932.0
2022-04-20 11:30:00,168.68,169.26,168.14,168.58,159448.0,160.5746,161.1267,160.0605,160.4794,159448.0
2022-04-20 12:00:00,168.67,168.93,168.27,168.3,76139.0,160.5651,160.8126,160.1843,160.2128,76139.0
2022-04-20 12:30:00,168.25,169.02,168.13,168.87,155818.0,160.1652,160.8982,160.051,160.7554,155818.0
2022-04-20 13:00:00,168.9,169.58,168.36,168.93,90687.0,160.784,161.4313,160.2699,160.8126,90687.0
2022-04-20 13:30:00,168.93,170.19,168.84,170.18,70634.0,160.8126,162.012,160.7269,162.0025,70634.0
2022-04-20 14:00:00,170.14,170.2,168.78,168.99,73899.0,161.9644,162.0215,160.6698,160.8697,73899.0
2022-04-20 14:30:00,168.99,169.01,167.85,168.35,144085.0,160.8697,160.8887,159.7845,160.2604,144085.0
2022-04-20 15:00:00,168.37,169.57,167.98,169.09,222835.0,160.2795,161.4218,159.9082,160.9649,222835.0
2022-04-20 15:30:00,169.1,169.82,168.67,169.32,412714.0,160.9744,161.6598,160.5651,161.1838,412714.0
2022-04-21 09:30:00,171.49,182.27,169.4,182.12,631183.0,163.2495,173.5115,161.26,173.3688,631183.0
2022-04-21 10:00:00,182.25,184.5,179.58,182.92,912787.0,173.4925,175.6344,170.9508,174.1303,912787.0
2022-04-21 10:30:00,183.0,187.17,183.0,186.07,719876.0,174.2065,178.1761,174.2065,177.1289,719876.0
2022-04-21 11:00:00,186.15,187.9,184.62,185.71,447080.0,177.2051,178.871,175.7486,176.7862,447080.0
2022-04-21 11:30:00,185.56,186.67,181.19,181.62,403718.0,176.6435,177.7001,172.4834,172.8928,403718.0
2022-04-21 12:00:00,181.62,182.28,178.37,179.47,329786.0,172.8928,173.5211,169.7989,170.8461,329786.0
2022-04-21 12:30:00,179.4,180.84,176.85,177.54,209914.0,170.7795,172.1503,168.352,169.0088,209914.0
2022-04-21 13:00:00,177.38,179.17,177.33,178.61,195755.0,168.8565,170.5605,168.8089,170.0274,195755.0
2022-04-21 13:30:00,178.67,179.43,176.27,176.81,268066.0,170.0845,170.808,167.7999,168.3139,268066.0
2022-04-21 14:00:00,176.81,177.36,174.3,176.17,341094.0,168.3139,168.8375,165.9245,167.7047,341094.0
2022-04-21 14:30:00,176.06,178.04,175.0,175.65,205019.0,167.5999,169.4848,166.5909,167.2096,205019.0
2022-04-21 15:00:00,175.62,177.3,173.92,177.24,264322.0,167.1811,168.7804,165.5628,168.7232,264322.0
2022-04-21 15:30:00,177.31,177.51,174.89,175.54,554043.0,168.7899,168.9803,166.4862,167.1049,554043.0
2022-04-22 09:30:00,176.25,176.64,169.82,173.38,617830.0,167.7808,168.1521,161.6598,165.0487,617830.0
2022-04-22 10:00:00,173.1,174.57,170.84,172.84,302764.0,164.7822,166.1815,162.6308,164.5347,302764.0
2022-04-22 10:30:00,172.84,174.0,169.3,170.33,206751.0,164.5347,165.6389,161.1648,162.1453,206751.0
2022-04-22 11:00:00,170.23,170.33,167.6,167.77,248407.0,162.0501,162.1453,159.5465,159.7083,248407.0
2022-04-22 11:30:00,167.7,167.96,162.63,162.83,371272.0,159.6417,159.8892,154.8153,155.0057,371272.0
2022-04-22 12:00:00,162.9,165.3,162.07,164.54,242664.0,155.0723,157.357,154.2822,156.6335,242664.0
2022-04-22 12:30:00,164.56,164.96,161.57,162.28,157538.0,156.6525,157.0333,153.8062,154.4821,157538.0
2022-04-22 13:00:00,162.3,162.8,160.53,161.13,139499.0,154.5011,154.9771,152.8162,153.3874,139499.0
2022-04-22 13:30:00,161.08,161.28,159.93,160.41,170590.0,153.3398,153.5302,152.245,152.702,170590.0
2022-04-22 14:00:00,160.35,162.14,160.31,161.21,138686.0,152.6448,154.3488,152.6068,153.4635,138686.0
2022-04-22 14:30:00,161.2,161.37,160.35,160.7,140094.0,153.454,153.6158,152.6448,152.978,140094.0
2022-04-22 15:00:00,160.75,162.16,160.59,161.65,131067.0,153.0256,154.3679,152.8733,153.8824,131067.0
2022-04-22 15:30:00,161.73,162.62,160.74,161.03,467653.0,153.9585,154.8058,153.0161,153.2922,467653.0
2022-04-25 09:30:00,157.12,162.29,154.77,157.5,657419.0,149.5701,154.4916,147.333,149.9318,657419.0
2022-04-25 10:00:00,157.56,159.78,156.92,158.0,319489.0,149.9889,152.1022,149.3797,150.4078,319489.0
2022-04-25 10:30:00,157.95,158.12,155.6,156.2,250700.0,150.3602,150.522,148.1231,148.6943,250700.0
2022-04-25 11:00:00,156.21,156.42,154.22,154.52,279897.0,148.7038,148.9037,146.8094,147.095,279897.0
2022-04-25 11:30:00,154.52,155.41,152.53,153.45,253641.0,147.095,147.9422,145.2006,146.0764,253641.0
2022-04-25 12:00:00,153.53,155.87,153.07,155.1,169576.0,146.1526,148.3801,145.7147,147.6471,169576.0
2022-04-25 12:30:00,155.13,156.17,154.44,155.02,219325.0,147.6757,148.6657,147.0188,147.571,219325.0
2022-04-25 13:00:00,155.0,156.03,154.28,155.72,136566.0,147.5519,148.5324,146.8665,148.2373,136566.0
2022-04-25 13:30:00,155.76,156.74,155.0,156.0,141530.0,148.2754,149.2083,147.5519,148.5039,141530.0
2022-04-25 14:00:00,155.99,158.9,155.69,158.83,186670.0,148.4944,151.2645,148.2088,151.1979,186670.0
2022-04-25 14:30:00,158.85,159.02,157.85,158.09,135584.0,151.2169,151.3788,150.265,150.4934,135584.0
2022-04-25 15:00:00,158.09,159.71,157.22,159.17,164969.0,150.4934,152.0356,149.6652,151.5215,164969.0
2022-04-25 15:30:00,159.15,159.61,158.07,158.55,436586.0,151.5025,151.9404,150.4744,150.9313,436586.0
2022-04-26 09:30:00,158.3,158.5,155.08,158.18,360250.0,150.6934,150.8837,147.6281,150.5791,360250.0
2022-04-26 10:00:00,158.28,159.72,156.27,156.67,176671.0,150.6743,152.0451,148.7609,149.1417,176671.0
2022-04-26 10:30:00,156.7,156.82,155.17,156.58,149640.0,149.1702,149.2845,147.7138,149.056,149640.0
2022-04-26 11:00:00,156.64,160.3,156.08,160.26,156354.0,149.1131,152.5972,148.58,152.5592,156354.0
2022-04-26 11:30:00,160.28,160.28,158.75,158.75,142373.0,152.5782,152.5782,151.1217,151.1217,142373.0
2022-04-26 12:00:00,158.78,161.13,158.19,160.9,116900.0,151.1503,153.3874,150.5886,153.1684,116900.0
2022-04-26 12:30:00,160.95,161.59,160.24,161.21,163091.0,153.216,153.8253,152.5401,153.4635,163091.0
2022-04-26 13:00:00,161.28,161.28,158.97,159.06,63886.0,153.5302,153.5302,151.3312,151.4168,63886.0
2022-04-26 13:30:00,159.01,159.63,158.43,158.97,87791.0,151.3692,151.9594,150.8171,151.3312,87791.0
2022-04-26 14:00:00,159.0,159.01,157.9,158.62,102831.0,151.3597,151.3692,150.3126,150.998,102831.0
2022-04-26 14:30:00,158.63,158.66,157.44,158.18,123976.0,151.0075,151.0361,149.8747,150.5791,123976.0
2022-04-26 15:00:00,158.24,158.56,157.7,157.91,163984.0,150.6362,150.9409,150.1222,150.3221,163984.0
2022-04-26 15:30:00,157.88,158.13,156.89,156.96,419623.0,150.2935,150.5315,149.3511,149.4177,419623.0
2022-04-27 09:30:00,161.46,161.46,156.84,160.66,280767.0,153.7015,153.7015,149.3035,152.94,280767.0
2022-04-27 10:00:00,160.73,161.5,156.69,156.83,247185.0,153.0066,153.7396,149.1607,149.294,247185.0
2022-04-27 10:30:00,156.79,158.61,155.36,157.82,242355.0,149.2559,150.9885,147.8946,150.2364,242355.0
2022-04-27 11:00:00,157.94,158.4,157.03,157.78,122445.0,150.3507,150.7885,149.4844,150.1983,122445.0
2022-04-27 11:30:00,157.92,158.78,157.81,158.5,103955.0,150.3316,151.1503,150.2269,150.8837,103955.0
2022-04-27 12:00:00,158.51,159.25,157.79,159.25,78102.0,150.8933,151.5977,150.2079,151.5977,78102.0
2022-04-27 12:30:00,159.34,159.85,158.69,159.79,100374.0,151.6834,152.1689,151.0646,152.1118,100374.0
2022-04-27 13:00:00,159.8,160.91,158.82,160.89,118524.0,152.1213,153.1779,151.1884,153.1589,118524.0
2022-04-27 13:30:00,160.86,162.03,160.65,161.7,109645.0,153.1303,154.2441,152.9304,153.93,109645.0
2022-04-27 14:00:00,161.72,161.72,160.62,160.71,100085.0,153.949,153.949,152.9019,152.9875,100085.0
2022-04-27 14:30:00,160.69,161.62,160.18,160.38,115746.0,152.9685,153.8538,152.483,152.6734,115746.0
2022-04-27 15:00:00,160.34,160.48,159.15,159.56,134338.0,152.6353,152.7686,151.5025,151.8928,134338.0
2022-04-27 15:30:00,159.6,160.09,158.68,158.99,283202.0,151.9309,152.3973,151.0551,151.3502,283202.0
2022-04-28 09:30:00,159.84,159.84,154.37,155.44,306901.0,152.1594,152.1594,146.9522,147.9708,306901.0
2022-04-28 10:00:00,155.55,156.51,154.54,155.68,143739.0,148.0755,148.9894,147.114,148.1992,143739.0
2022-04-28 10:30:00,155.8,156.34,154.87,156.14,143272.0,148.3135,148.8275,147.4282,148.6371,143272.0
2022-04-28 11:00:00,156.26,158.2,156.06,158.07,140693.0,148.7514,150.5982,148.561,150.4744,140693.0
2022-04-28 11:30:00,158.04,158.59,156.79,157.85,92514.0,150.4458,150.9694,149.2559,150.265,92514.0
2022-04-28 12:00:00,157.85,159.14,157.61,159.13,72360.0,150.265,151.493,150.0365,151.4835,72360.0
2022-04-28 12:30:00,159.16,160.06,158.94,159.64,84736.0,151.512,152.3688,151.3026,151.969,84736.0
2022-04-28 13:00:00,159.79,160.94,159.4,160.23,99425.0,152.1118,153.2065,151.7405,152.5306,99425.0
2022-04-28 13:30:00,160.22,160.41,159.51,159.76,64709.0,152.5211,152.702,151.8452,152.0832,64709.0
2022-04-28 14:00:00,159.85,160.25,159.45,159.63,63752.0,152.1689,152.5497,151.7881,151.9594,63752.0
2022-04-28 14:30:00,159.71,161.32,159.41,161.19,106612.0,152.0356,153.5682,151.75,153.4445,106612.0
2022-04-28 15:00:00,161.15,161.89,160.87,161.46,92320.0,153.4064,154.1108,153.1399,153.7015,92320.0
2022-04-28 15:30:00,161.47,161.52,160.45,160.86,248616.0,153.711,153.7586,152.74,153.1303,248616.0
2022-04-29 09:30:00,162.65,163.93,157.8,160.51,239233.0,154.8343,156.0528,150.2174,152.7972,239233.0
2022-04-29 10:00:00,160.65,160.78,156.79,156.8,161453.0,152.9304,153.0542,149.2559,149.2654,161453.0
2022-04-29 10:30:00,156.79,157.65,155.86,156.33,124648.0,149.2559,150.0746,148.3706,148.818,124648.0
2022-04-29 11:00:00,156.28,156.38,154.56,155.77,197127.0,148.7704,148.8656,147.1331,148.2849,197127.0
2022-04-29 11:30:00,155.6,156.33,155.08,155.3,124003.0,148.1231,148.818,147.6281,147.8375,124003.0
2022-04-29 12:00:00,155.36,155.36,153.71,153.82,123486.0,147.8946,147.8946,146.3239,146.4286,123486.0
2022-04-29 12:30:00,153.84,154.88,153.36,153.98,158851.0,146.4477,147.4377,145.9907,146.5809,158851.0
2022-04-29 13:00:00,153.95,155.57,153.69,155.52,123803.0,146.5524,148.0945,146.3049,148.0469,123803.0
2022-04-29 13:30:00,155.46,156.19,154.87,154.88,103316.0,147.9898,148.6847,147.4282,147.4377,103316.0
2022-04-29 14:00:00,154.95,155.19,154.16,154.6,112373.0,147.5043,147.7328,146.7523,147.1711,112373.0
2022-04-29 14:30:00,154.61,154.68,153.81,154.5,121226.0,147.1807,147.2473,146.4191,147.076,121226.0
2022-04-29 15:00:00,154.56,154.7,153.29,154.57,173286.0,147.1331,147.2663,145.9241,147.1426,173286.0
2022-04-29 15:30:00,154.58,156.28,154.48,154.9,756720.0,147.1521,148.7704,147.0569,147.4567,756720.0
2022-05-02 09:30:00,154.48,155.04,150.69,150.88,333856.0,147.0569,147.59,143.449,143.6299,333856.0
2022-05-02 10:00:00,150.69,151.3,148.0,149.88,331262.0,143.449,144.0297,140.8883,142.678,331262.0
2022-05-02 10:30:00,149.86,150.91,147.71,148.15,222087.0,142.6589,143.6585,140.6122,141.0311,222087.0
2022-05-02 11:00:00,148.19,148.87,147.33,147.87,170542.0,141.0692,141.7165,140.2505,140.7645,170542.0
2022-05-02 11:30:00,147.92,149.95,147.82,149.26,125009.0,140.8121,142.7446,140.7169,142.0877,125009.0
2022-05-02 12:00:00,149.13,149.43,147.86,148.16,130729.0,141.964,142.2496,140.755,141.0406,130729.0
2022-05-02 12:30:00,148.12,148.59,147.26,147.48,121866.0,141.0025,141.4499,140.1838,140.3933,121866.0
2022-05-02 13:00:00,147.55,147.99,146.69,147.0,114973.0,140.4599,140.8788,139.6412,139.9363,114973.0
2022-05-02 13:30:00,146.97,147.54,146.52,146.87,114460.0,139.9078,140.4504,139.4794,139.8126,114460.0
2022-05-02 14:00:00,146.78,147.42,145.42,145.98,124397.0,139.7269,140.3362,138.4323,138.9654,124397.0
2022-05-02 14:30:00,146.03,146.78,145.45,146.05,113539.0,139.013,139.7269,138.4608,139.032,113539.0
2022-05-02 15:00:00,146.08,148.8,146.07,148.74,152484.0,139.0605,141.6498,139.051,141.5927,152484.0
2022-05-02 15:30:00,148.76,150.73,148.76,149.99,499728.0,141.6118,143.4871,141.6118,142.7827,499728.0
2022-05-03 09:30:00,150.36,152.55,149.8,151.81,213170.0,143.1349,145.2197,142.6018,144.5152,213170.0
2022-05-03 10:00:00,151.84,152.64,151.08,152.04,131458.0,144.5438,145.3053,143.8203,144.7342,131458.0
2022-05-03 10:30:00,152.07,152.85,151.09,151.54,83292.0,144.7627,145.5052,143.8298,144.2582,83292.0
2022-05-03 11:00:00,151.71,152.92,151.39,152.65,115784.0,144.42,145.5719,144.1154,145.3148,115784.0
2022-05-03 11:30:00,152.57,153.39,152.44,153.28,88800.0,145.2387,146.0193,145.1149,145.9146,88800.0
2022-05-03 12:00:00,153.31,153.64,152.31,152.6,126660.0,145.9431,146.2573,144.9912,145.2673,126660.0
2022-05-03 12:30:00,152.55,152.92,151.83,152.78,53238.0,145.2197,145.5719,144.5343,145.4386,53238.0
2022-05-03 13:00:00,152.75,153.67,152.45,152.98,97865.0,145.41,146.2858,145.1245,145.629,97865.0
2022-05-03 13:30:00,152.99,153.28,152.37,152.59,79777.0,145.6385,145.9146,145.0483,145.2577,79777.0
2022-05-03 14:00:00,152.58,152.65,151.23,151.37,88717.0,145.2482,145.3148,143.9631,144.0964,88717.0
2022-05-03 14:30:00,151.36,152.73,150.89,152.66,78837.0,144.0868,145.391,143.6394,145.3244,78837.0
2022-05-03 15:00:00,152.75,153.29,152.51,152.66,117228.0,145.41,145.9241,145.1816,145.3244,117228.0
2022-05-03 15:30:00,152.68,153.07,151.55,152.18,287978.0,145.3434,145.7147,144.2677,144.8674,287978.0
2022-05-04 09:30:00,152.36,153.12,150.75,151.02,133288.0,145.0388,145.7623,143.5061,143.7632,133288.0
2022-05-04 10:00:00,150.98,151.27,149.23,149.67,75110.0,143.7251,144.0012,142.0592,142.478,75110.0
2022-05-04 10:30:00,149.64,150.09,148.86,149.63,84190.0,142.4495,142.8779,141.707,142.44,84190.0
2022-05-04 11:00:00,149.67,149.96,148.54,148.94,57006.0,142.478,142.7541,141.4023,141.7831,57006.0
2022-05-04 11:30:00,149.11,149.11,147.86,148.16,59138.0,141.945,141.945,140.755,141.0406,59138.0
2022-05-04 12:00:00,148.1,149.1,147.83,149.01,63857.0,140.9835,141.9354,140.7265,141.8498,63857.0
2022-05-04 12:30:00,148.99,150.45,148.8,149.62,144456.0,141.8307,143.2206,141.6498,142.4304,144456.0
2022-05-04 13:00:00,149.66,149.91,149.0,149.27,86105.0,142.4685,142.7065,141.8402,142.0973,86105.0
2022-05-04 13:30:00,149.33,150.36,149.21,149.81,42596.0,142.1544,143.1349,142.0401,142.6113,42596.0
2022-05-04 14:00:00,150.02,151.33,149.34,151.18,63803.0,142.8112,144.0583,142.1639,143.9155,63803.0
2022-05-04 14:30:00,151.15,152.9,148.55,151.99,145862.0,143.8869,145.5528,141.4119,144.6866,145862.0
2022-05-04 15:00:00,151.98,153.72,151.95,153.51,125966.0,144.677,146.3334,144.6485,146.1335,125966.0
2022-05-04 15:30:00,153.67,155.18,153.6,154.68,339633.0,146.2858,147.7233,146.2192,147.2473,339633.0
2022-05-05 09:30:00,153.97,154.81,149.81,150.12,187817.0,146.5714,147.3711,142.6113,142.9064,187817.0
2022-05-05 10:00:00,150.26,150.58,148.74,150.22,86678.0,143.0397,143.3443,141.5927,143.0016,86678.0
2022-05-05 10:30:00,150.17,150.59,146.67,147.58,160563.0,142.954,143.3538,139.6222,140.4885,160563.0
2022-05-05 11:00:00,147.64,147.72,142.86,142.97,243531.0,140.5456,140.6217,135.9953,136.1,243531.0
2022-05-05 11:30:00,142.95,145.13,142.58,143.68,223349.0,136.081,138.1562,135.7287,136.7759,223349.0
2022-05-05 12:00:00,143.52,143.74,142.59,143.07,264472.0,136.6236,136.833,135.7383,136.1952,264472.0
2022-05-05 12:30:00,142.97,143.38,141.6,142.75,133953.0,136.1,136.4903,134.7958,135.8906,133953.0
2022-05-05 13:00:00,142.82,143.7,141.91,142.72,148901.0,135.9572,136.7949,135.0909,135.862,148901.0
2022-05-05 13:30:00,142.53,142.93,141.41,141.98,84504.0,135.6811,136.0619,134.615,135.1576,84504.0
2022-05-05 14:00:00,141.89,142.16,140.5,140.53,129166.0,135.0719,135.3289,133.7487,133.7772,129166.0
2022-05-05 14:30:00,140.6,141.86,140.02,141.47,94785.0,133.8439,135.0433,133.2917,134.6721,94785.0
2022-05-05 15:00:00,141.52,141.59,138.85,139.11,198658.0,134.7197,134.7863,132.178,132.4255,198658.0
2022-05-05 15:30:00,139.09,140.89,138.64,140.89,540097.0,132.4064,134.1199,131.9781,134.1199,540097.0
2022-05-06 09:30:00,140.0,140.34,134.37,134.97,383824.0,133.2727,133.5964,127.9132,128.4844,383824.0
2022-05-06 10:00:00,134.78,137.13,134.43,136.66,184837.0,128.3035,130.5406,127.9704,130.0932,184837.0
2022-05-06 10:30:00,136.72,137.64,135.34,137.24,140030.0,130.1503,131.0261,128.8366,130.6453,140030.0
2022-05-06 11:00:00,137.16,139.2,137.03,138.72,101561.0,130.5692,132.5111,130.4454,132.0542,101561.0
2022-05-06 11:30:00,138.75,138.82,136.55,136.83,71943.0,132.0828,132.1494,129.9885,130.255,71943.0
2022-05-06 12:00:00,136.74,137.58,135.75,136.72,71323.0,130.1694,130.969,129.2269,130.1503,71323.0
2022-05-06 12:30:00,136.7,137.57,136.11,137.49,77047.0,130.1313,130.9595,129.5696,130.8833,77047.0
2022-05-06 13:00:00,137.37,137.37,136.05,136.39,86572.0,130.7691,130.7691,129.5125,129.8362,86572.0
2022-05-06 13:30:00,136.52,136.86,135.72,136.15,67082.0,129.9599,130.2836,129.1984,129.6077,67082.0
2022-05-06 14:00:00,136.07,136.95,135.54,136.65,68655.0,129.5316,130.3693,129.027,130.0837,68655.0
2022-05-06 14:30:00,136.69,137.59,136.3,136.56,88647.0,130.1218,130.9785,129.7505,129.998,88647.0
2022-05-06 15:00:00,136.55,136.89,136.16,136.66,111822.0,129.9885,130.3121,129.6172,130.0932,111822.0
2022-05-06 15:30:00,136.63,137.58,136.39,136.63,386919.0,130.0646,130.969,129.8362,130.0646,386919.0
2022-05-09 09:30:00,132.46,134.38,131.05,134.38,269790.0,126.095,127.9228,124.7528,127.9228,269790.0
2022-05-09 10:00:00,134.14,135.15,133.35,133.85,297298.0,127.6943,128.6558,126.9423,127.4182,297298.0
2022-05-09 10:30:00,133.73,134.29,131.0,131.31,267645.0,127.304,127.8371,124.7052,125.0003,267645.0
2022-05-09 11:00:00,131.22,132.21,130.47,130.82,137851.0,124.9146,125.857,124.2006,124.5338,137851.0
2022-05-09 11:30:00,130.82,131.25,130.36,130.73,181208.0,124.5338,124.9432,124.0959,124.4481,181208.0
2022-05-09 12:00:00,130.73,132.15,130.67,131.07,265968.0,124.4481,125.7999,124.391,124.7718,265968.0
2022-05-09 12:30:00,131.08,131.6,129.62,130.91,328255.0,124.7813,125.2763,123.3915,124.6195,328255.0
2022-05-09 13:00:00,130.89,131.05,129.86,130.86,193658.0,124.6005,124.7528,123.62,124.5719,193658.0
2022-05-09 13:30:00,130.98,131.0,129.31,129.82,189918.0,124.6861,124.7052,123.0964,123.5819,189918.0
2022-05-09 14:00:00,129.89,130.5,129.59,129.87,135182.0,123.6485,124.2292,123.3629,123.6295,135182.0
2022-05-09 14:30:00,129.89,131.33,129.29,130.85,226762.0,123.6485,125.0193,123.0773,124.5624,226762.0
2022-05-09 15:00:00,130.86,132.08,130.15,130.33,197990.0,124.5719,125.7333,123.896,124.0674,197990.0
2022-05-09 15:30:00,130.27,130.68,129.76,129.97,536050.0,124.0103,124.4006,123.5248,123.7247,536050.0
2022-05-10 09:30:00,132.78,133.16,130.13,131.76,229482.0,126.3996,126.7614,123.877,125.4287,229482.0
2022-05-10 10:00:00,131.76,132.54,130.62,131.34,151310.0,125.4287,126.1712,124.3434,125.0288,151310.0
2022-05-10 10:30:00,131.43,131.43,128.69,129.21,144594.0,125.1145,125.1145,122.5062,123.0012,144594.0
2022-05-10 11:00:00,129.1,129.81,128.69,129.42,108761.0,122.8965,123.5724,122.5062,123.2011,108761.0
2022-05-10 11:30:00,129.39,130.27,128.3,128.87,89594.0,123.1725,124.0103,122.1349,122.6775,89594.0
2022-05-10 12:00:00,128.92,129.39,127.97,128.4,116535.0,122.7251,123.1725,121.8208,122.2301,116535.0
2022-05-10 12:30:00,128.61,128.76,127.5,127.98,83259.0,122.43,122.5728,121.3734,121.8303,83259.0
2022-05-10 13:00:00,127.9,128.99,127.66,128.86,77463.0,121.7541,122.7918,121.5257,122.668,77463.0
2022-05-10 13:30:00,128.96,131.21,128.87,131.16,84702.0,122.7632,124.9051,122.6775,124.8575,84702.0
2022-05-10 14:00:00,131.21,131.49,130.26,130.83,96145.0,124.9051,125.1716,124.0007,124.5433,96145.0
2022-05-10 14:30:00,130.81,131.34,129.99,130.5,83715.0,124.5243,125.0288,123.7437,124.2292,83715.0
2022-05-10 15:00:00,130.56,131.04,129.97,130.12,82668.0,124.2863,124.7433,123.7247,123.8675,82668.0
2022-05-10 15:30:00,130.11,130.11,129.2,129.53,325795.0,123.8579,123.8579,122.9917,123.3058,325795.0
2022-05-11 09:30:00,131.2,131.91,128.69,131.09,196161.0,124.8956,125.5714,122.5062,124.7909,196161.0
2022-05-11 10:00:00,130.9,131.05,129.58,130.56,154486.0,124.61,124.7528,123.3534,124.2863,154486.0
2022-05-11 10:30:00,130.56,131.09,129.66,130.39,129538.0,124.2863,124.7909,123.4296,124.1245,129538.0
2022-05-11 11:00:00,130.28,130.63,128.78,130.44,86779.0,124.0198,124.353,122.5919,124.1721,86779.0
2022-05-11 11:30:00,130.39,131.07,129.58,129.97,80164.0,124.1245,124.7718,123.3534,123.7247,80164.0
2022-05-11 12:00:00,129.92,130.31,128.43,128.5,50026.0,123.6771,124.0483,122.2587,122.3253,50026.0
2022-05-11 12:30:00,128.39,128.77,127.43,127.61,65661.0,122.2206,122.5823,121.3067,121.4781,65661.0
2022-05-11 13:00:00,127.66,127.71,126.96,127.0,70254.0,121.5257,121.5733,120.8593,120.8974,70254.0
2022-05-11 13:30:00,127.03,127.66,126.36,126.62,73725.0,120.9259,121.5257,120.2881,120.5356,73725.0
2022-05-11 14:00:00,126.73,128.49,126.73,127.84,90077.0,120.6404,122.3158,120.6404,121.697,90077.0
2022-05-11 14:30:00,127.77,129.08,127.36,128.29,123217.0,121.6304,122.8774,121.2401,122.1254,123217.0
2022-05-11 15:00:00,128.24,128.25,127.22,127.47,119924.0,122.0778,122.0873,121.1068,121.3448,119924.0
2022-05-11 15:30:00,127.5,127.61,125.79,125.93,405227.0,121.3734,121.4781,119.7455,119.8788,405227.0
2022-05-12 09:30:00,123.93,125.61,122.35,123.06,249869.0,117.9749,119.5742,116.4708,117.1467,249869.0
2022-05-12 10:00:00,123.16,125.75,122.3,124.6,206459.0,117.2419,119.7074,116.4232,118.6127,206459.0
2022-05-12 10:30:00,124.59,126.48,123.76,126.14,200125.0,118.6032,120.4024,117.8131,120.0787,200125.0
2022-05-12 11:00:00,126.23,126.96,125.06,125.58,103431.0,120.1644,120.8593,119.0506,119.5456,103431.0
2022-05-12 11:30:00,125.64,125.73,123.73,123.75,127039.0,119.6027,119.6884,117.7845,117.8036,127039.0
2022-05-12 12:00:00,123.79,125.28,123.45,125.13,87423.0,117.8416,119.26,117.518,119.1172,87423.0
2022-05-12 12:30:00,125.12,125.95,124.74,125.43,61085.0,119.1077,119.8978,118.746,119.4028,61085.0
2022-05-12 13:00:00,125.29,125.75,124.18,124.39,76282.0,119.2696,119.7074,118.2129,118.4128,76282.0
2022-05-12 13:30:00,124.37,124.61,123.57,123.95,82802.0,118.3938,118.6222,117.6322,117.9939,82802.0
2022-05-12 14:00:00,124.04,124.19,122.51,122.85,106629.0,118.0796,118.2224,116.6231,116.9468,106629.0
2022-05-12 14:30:00,122.85,123.26,122.23,122.48,81023.0,116.9468,117.3371,116.3566,116.5946,81023.0
2022-05-12 15:00:00,122.44,123.76,122.36,123.11,204633.0,116.5565,117.8131,116.4803,117.1943,204633.0
2022-05-12 15:30:00,123.03,124.7,122.87,124.68,498116.0,117.1182,118.7079,116.9658,118.6889,498116.0
2022-05-13 09:30:00,125.0,127.28,124.54,126.85,266877.0,118.9935,121.1639,118.5556,120.7546,266877.0
2022-05-13 10:00:00,126.89,127.59,126.35,127.16,185269.0,120.7927,121.459,120.2786,121.0497,185269.0
2022-05-13 10:30:00,127.11,127.43,125.69,126.17,145654.0,121.0021,121.3067,119.6503,120.1073,145654.0
2022-05-13 11:00:00,126.13,127.31,125.95,126.25,334566.0,120.0692,121.1925,119.8978,120.1834,334566.0
2022-05-13 11:30:00,126.3,127.28,126.24,127.02,99353.0,120.231,121.1639,120.1739,120.9164,99353.0
2022-05-13 12:00:00,127.01,127.41,126.7,127.17,190741.0,120.9069,121.2877,120.6118,121.0592,190741.0
2022-05-13 12:30:00,127.21,127.67,126.21,126.62,122640.0,121.0973,121.5352,120.1453,120.5356,122640.0
2022-05-13 13:00:00,126.61,126.81,125.37,125.8,115642.0,120.5261,120.7165,119.3457,119.755,115642.0
2022-05-13 13:30:00,125.8,126.0,124.72,124.97,130293.0,119.755,119.9454,118.7269,118.9649,130293.0
2022-05-13 14:00:00,124.89,125.08,124.04,124.32,111570.0,118.8888,119.0696,118.0796,118.3462,111570.0
2022-05-13 14:30:00,124.43,125.0,124.04,124.57,101151.0,118.4509,118.9935,118.0796,118.5842,101151.0
2022-05-13 15:00:00,124.55,124.74,124.25,124.54,113296.0,118.5651,118.746,118.2795,118.5556,113296.0
2022-05-13 15:30:00,124.55,124.77,123.59,123.79,373433.0,118.5651,118.7745,117.6512,117.8416,373433.0
2022-05-16 09:30:00,122.18,123.44,118.55,118.68,702014.0,116.309,117.5084,112.8534,112.9772,702014.0
2022-05-16 10:00:00,118.63,121.63,117.45,120.26,453694.0,112.9296,115.7854,111.8063,114.4813,453694.0
2022-05-16 10:30:00,120.37,120.64,117.71,117.85,261772.0,114.586,114.843,112.0538,112.1871,261772.0
2022-05-16 11:00:00,117.82,118.83,117.57,117.74,143201.0,112.1585,113.12,111.9205,112.0823,143201.0
2022-05-16 11:30:00,117.77,118.64,117.25,118.35,119173.0,112.1109,112.9391,111.6159,112.663,119173.0
2022-05-16 12:00:00,118.4,118.53,116.7,116.83,137878.0,112.7106,112.8344,111.0923,111.2161,137878.0
2022-05-16 12:30:00,116.83,117.24,116.09,116.32,195186.0,111.2161,111.6064,110.5116,110.7306,195186.0
2022-05-16 13:00:00,116.27,118.47,116.14,118.3,175271.0,110.683,112.7773,110.5592,112.6154,175271.0
2022-05-16 13:30:00,118.28,118.54,117.37,118.13,140909.0,112.5964,112.8439,111.7301,112.4536,140909.0
2022-05-16 14:00:00,118.18,119.47,117.97,119.41,157534.0,112.5012,113.7292,112.3013,113.6721,157534.0
2022-05-16 14:30:00,119.36,121.29,119.02,120.94,351365.0,113.6245,115.4618,113.3008,115.1286,351365.0
2022-05-16 15:00:00,120.85,121.06,119.13,119.39,143565.0,115.0429,115.2428,113.4056,113.6531,143565.0
2022-05-16 15:30:00,119.38,119.95,119.01,119.73,515513.0,113.6435,114.1862,113.2913,113.9767,515513.0
2022-05-17 09:30:00,122.54,123.82,119.63,123.79,433512.0,116.6517,117.8702,113.8815,117.8416,433512.0
2022-05-17 10:00:00,123.74,125.62,123.16,123.2,310359.0,117.794,119.5837,117.2419,117.28,310359.0
2022-05-17 10:30:00,123.22,123.93,122.0,123.52,261197.0,117.299,117.9749,116.1376,117.5846,261197.0
2022-05-17 11:00:00,123.51,124.13,123.13,123.81,165625.0,117.5751,118.1653,117.2133,117.8607,165625.0
2022-05-17 11:30:00,123.77,125.0,123.75,124.88,129597.0,117.8226,118.9935,117.8036,118.8793,129597.0
2022-05-17 12:00:00,124.86,125.66,124.74,125.33,96266.0,118.8602,119.6218,118.746,119.3076,96266.0
2022-05-17 12:30:00,125.34,125.6,124.89,124.9,90249.0,119.3172,119.5647,118.8888,118.8983,90249.0
2022-05-17 13:00:00,124.83,125.12,124.32,124.36,86152.0,118.8317,119.1077,118.3462,118.3842,86152.0
2022-05-17 13:30:00,124.33,124.81,124.22,124.51,94702.0,118.3557,118.8126,118.251,118.527,94702.0
2022-05-17 14:00:00,124.56,124.88,123.1,123.7,245650.0,118.5746,118.8793,117.1848,117.756,245650.0
2022-05-17 14:30:00,123.68,124.89,123.23,124.28,125659.0,117.7369,118.8888,117.3085,118.3081,125659.0
2022-05-17 15:00:00,124.28,124.98,124.22,124.66,121941.0,118.3081,118.9744,118.251,118.6698,121941.0
2022-05-17 15:30:00,124.69,125.59,124.61,125.06,412179.0,118.6984,119.5551,118.6222,119.0506,412179.0
2022-05-18 09:30:00,123.98,125.24,123.21,124.32,180498.0,118.0225,119.222,117.2895,118.3462,180498.0
2022-05-18 10:00:00,124.25,126.51,124.12,125.0,106971.0,118.2795,120.4309,118.1558,118.9935,106971.0
2022-05-18 10:30:00,124.86,125.2,124.44,124.79,48635.0,118.8602,119.1839,118.4604,118.7936,48635.0
2022-05-18 11:00:00,124.79,124.79,122.25,122.4,100750.0,118.7936,118.7936,116.3756,116.5184,100750.0
2022-05-18 11:30:00,122.33,122.86,121.19,121.37,84814.0,116.4518,116.9563,115.3666,115.5379,84814.0
2022-05-18 12:00:00,121.38,121.55,120.16,120.26,119892.0,115.5474,115.7093,114.3861,114.4813,119892.0
2022-05-18 12:30:00,120.24,121.77,120.22,121.68,107446.0,114.4622,115.9187,114.4432,115.833,107446.0
2022-05-18 13:00:00,121.68,121.77,120.1,120.75,49622.0,115.833,115.9187,114.3289,114.9477,49622.0
2022-05-18 13:30:00,120.66,120.8,119.07,119.14,82763.0,114.862,114.9953,113.3484,113.4151,82763.0
2022-05-18 14:00:00,119.16,119.94,118.4,119.94,103462.0,113.4341,114.1766,112.7106,114.1766,103462.0
2022-05-18 14:30:00,119.83,119.94,118.84,119.18,85338.0,114.0719,114.1766,113.1295,113.4532,85338.0
2022-05-18 15:00:00,119.19,119.67,118.93,119.02,59446.0,113.4627,113.9196,113.2152,113.3008,59446.0
2022-05-18 15:30:00,119.02,119.77,118.66,119.23,290226.0,113.3008,114.0148,112.9581,113.5007,290226.0
2022-05-19 09:30:00,119.15,120.47,117.77,119.05,188353.0,113.4246,114.6812,112.1109,113.3294,188353.0
2022-05-19 10:00:00,119.01,120.19,118.83,118.83,131433.0,113.2913,114.4146,113.12,113.12,131433.0
2022-05-19 10:30:00,118.74,119.55,117.92,118.88,134092.0,113.0343,113.8054,112.2537,113.1676,134092.0
2022-05-19 11:00:00,118.83,120.08,118.42,119.74,68696.0,113.12,114.3099,112.7297,113.9862,68696.0
2022-05-19 11:30:00,119.89,121.65,119.81,121.6,68954.0,114.129,115.8045,114.0529,115.7569,68954.0
2022-05-19 12:00:00,121.58,121.88,120.63,121.13,58419.0,115.7378,116.0234,114.8335,115.3094,58419.0
2022-05-19 12:30:00,121.1,121.33,119.56,120.19,43898.0,115.2809,115.4998,113.8149,114.4146,43898.0
2022-05-19 13:00:00,120.17,120.87,119.47,120.65,38013.0,114.3956,115.0619,113.7292,114.8525,38013.0
2022-05-19 13:30:00,120.63,122.06,120.23,121.84,49800.0,114.8335,116.1948,114.4527,115.9853,49800.0
2022-05-19 14:00:00,121.74,121.78,120.9,121.4,55287.0,115.8901,115.9282,115.0905,115.5665,55287.0
2022-05-19 14:30:00,121.36,122.8,121.18,122.8,104089.0,115.5284,116.8992,115.357,116.8992,104089.0
2022-05-19 15:00:00,122.84,123.47,121.85,121.92,114738.0,116.9373,117.537,115.9949,116.0615,114738.0
2022-05-19 15:30:00,121.91,122.16,120.29,120.7,314722.0,116.052,116.29,114.5098,114.9001,314722.0
2022-05-20 09:30:00,123.2,124.59,121.92,123.19,200788.0,117.28,118.6032,116.0615,117.2705,200788.0
2022-05-20 10:00:00,123.24,123.35,121.09,121.66,87521.0,117.3181,117.4228,115.2714,115.814,87521.0
2022-05-20 10:30:00,121.76,121.84,119.16,119.19,107798.0,115.9092,115.9853,113.4341,113.4627,107798.0
2022-05-20 11:00:00,119.21,119.97,118.9,119.76,94801.0,113.4817,114.2052,113.1866,114.0053,94801.0
2022-05-20 11:30:00,119.81,120.72,119.63,120.05,134942.0,114.0529,114.9192,113.8815,114.2813,134942.0
2022-05-20 12:00:00,120.04,120.04,118.51,118.77,65190.0,114.2718,114.2718,112.8153,113.0629,65190.0
2022-05-20 12:30:00,118.7,119.09,117.47,117.84,145433.0,112.9962,113.3675,111.8253,112.1775,145433.0
2022-05-20 13:00:00,117.82,117.9,116.74,116.79,122909.0,112.1585,112.2347,111.1304,111.178,122909.0
2022-05-20 13:30:00,116.8,118.17,116.79,117.8,89436.0,111.1875,112.4917,111.178,112.1395,89436.0
2022-05-20 14:00:00,117.83,118.02,117.03,117.86,70135.0,112.168,112.3489,111.4065,112.1966,70135.0
2022-05-20 14:30:00,117.92,118.76,117.17,118.16,91278.0,112.2537,113.0533,111.5397,112.4822,91278.0
2022-05-20 15:00:00,118.12,118.59,117.61,118.58,86776.0,112.4441,112.8915,111.9586,112.882,86776.0
2022-05-20 15:30:00,118.58,120.01,118.22,119.9,495269.0,112.882,114.2433,112.5393,114.1386,495269.0
2022-05-23 09:30:00,123.15,124.64,121.3,123.36,237491.0,117.2324,118.6508,115.4713,117.4323,237491.0
2022-05-23 10:00:00,123.32,124.71,122.35,124.71,143388.0,117.3942,118.7174,116.4708,118.7174,143388.0
2022-05-23 10:30:00,124.86,125.25,123.9,124.57,127271.0,118.8602,119.2315,117.9463,118.5842,127271.0
2022-05-23 11:00:00,124.51,125.32,124.34,125.05,92376.0,118.527,119.2981,118.3652,119.0411,92376.0
2022-05-23 11:30:00,125.06,125.69,124.73,125.11,63012.0,119.0506,119.6503,118.7365,119.0982,63012.0
2022-05-23 12:00:00,125.15,125.67,124.89,125.07,58971.0,119.1363,119.6313,118.8888,119.0601,58971.0
2022-05-23 12:30:00,125.05,125.27,124.29,124.85,60366.0,119.0411,119.2505,118.3176,118.8507,60366.0
2022-05-23 13:00:00,124.81,124.93,123.71,124.24,39025.0,118.8126,118.9269,117.7655,118.27,39025.0
2022-05-23 13:30:00,124.2,125.55,124.07,125.55,56497.0,118.2319,119.5171,118.1082,119.5171,56497.0
2022-05-23 14:00:00,125.57,127.14,125.3,126.65,112936.0,119.5361,121.0307,119.2791,120.5642,112936.0
2022-05-23 14:30:00,126.67,127.5,126.48,126.87,84485.0,120.5832,121.3734,120.4024,120.7736,84485.0
2022-05-23 15:00:00,126.86,127.2,126.36,126.55,94538.0,120.7641,121.0878,120.2881,120.469,94538.0
2022-05-23 15:30:00,126.52,127.15,125.69,126.31,403511.0,120.4404,121.0402,119.6503,120.2405,403511.0
2022-05-24 09:30:00,123.83,125.59,122.54,124.78,272141.0,117.8797,119.5551,116.6517,118.7841,272141.0
2022-05-24 10:00:00,124.68,124.95,121.56,122.91,144696.0,118.6889,118.9459,115.7188,117.0039,144696.0
2022-05-24 10:30:00,122.83,122.83,121.54,122.36,72412.0,116.9278,116.9278,115.6997,116.4803,72412.0
2022-05-24 11:00:00,122.54,122.54,120.99,121.73,93105.0,116.6517,116.6517,115.1762,115.8806,93105.0
2022-05-24 11:30:00,121.83,123.13,121.4,122.54,53841.0,115.9758,117.2133,115.5665,116.6517,53841.0
2022-05-24 12:00:00,122.45,123.68,122.3,122.73,37196.0,116.566,117.7369,116.4232,116.8326,37196.0
2022-05-24 12:30:00,122.68,122.87,122.0,122.52,43990.0,116.785,116.9658,116.1376,116.6327,43990.0
2022-05-24 13:00:00,122.52,122.52,121.85,122.19,60101.0,116.6327,116.6327,115.9949,116.3185,60101.0
2022-05-24 13:30:00,122.16,122.91,121.83,122.54,36233.0,116.29,117.0039,115.9758,116.6517,36233.0
2022-05-24 14:00:00,122.53,123.58,122.34,123.09,77177.0,116.6422,117.6417,116.4613,117.1753,77177.0
2022-05-24 14:30:00,123.07,123.37,122.23,122.82,47205.0,117.1562,117.4418,116.3566,116.9182,47205.0
2022-05-24 15:00:00,122.84,123.72,122.83,123.59,68515.0,116.9373,117.775,116.9278,117.6512,68515.0
2022-05-24 15:30:00,123.68,124.7,123.41,124.22,284544.0,117.7369,118.7079,117.4799,118.251,284544.0
2022-05-25 09:30:00,123.16,124.78,122.0,124.6,111610.0,117.2419,118.7841,116.1376,118.6127,111610.0
2022-05-25 10:00:00,124.42,124.55,123.2,124.37,67386.0,118.4414,118.5651,117.28,118.3938,67386.0
2022-05-25 10:30:00,124.46,125.61,124.36,125.57,73474.0,118.4794,119.5742,118.3842,119.5361,73474.0
2022-05-25 11:00:00,125.55,126.0,125.22,125.8,64231.0,119.5171,119.9454,119.2029,119.755,64231.0
2022-05-25 11:30:00,125.79,125.96,124.89,125.84,104712.0,119.7455,119.9074,118.8888,119.7931,104712.0
2022-05-25 12:00:00,125.98,126.17,125.41,125.73,99984.0,119.9264,120.1073,119.3838,119.6884,99984.0
2022-05-25 12:30:00,125.79,126.02,125.65,125.91,58339.0,119.7455,119.9645,119.6123,119.8598,58339.0
2022-05-25 13:00:00,125.83,127.1,125.74,126.98,71614.0,119.7836,120.9926,119.6979,120.8783,71614.0
2022-05-25 13:30:00,126.97,127.35,126.58,126.76,51686.0,120.8688,121.2306,120.4976,120.6689,51686.0
2022-05-25 14:00:00,126.71,127.82,126.02,127.69,68967.0,120.6213,121.678,119.9645,121.5542,68967.0
2022-05-25 14:30:00,127.77,128.35,127.32,128.01,206876.0,121.6304,122.1825,121.202,121.8589,206876.0
2022-05-25 15:00:00,127.98,129.37,127.92,128.95,118875.0,121.8303,123.1535,121.7732,122.7537,118875.0
2022-05-25 15:30:00,129.02,129.13,128.32,128.7,350867.0,122.8203,122.925,122.154,122.5157,350867.0
2022-05-26 09:30:00,130.0,131.61,129.2,129.4,172804.0,123.7532,125.2859,122.9917,123.1821,172804.0
2022-05-26 10:00:00,129.59,131.37,128.76,130.47,106760.0,123.3629,125.0574,122.5728,124.2006,106760.0
2022-05-26 10:30:00,130.46,131.06,130.45,130.8,93513.0,124.1911,124.7623,124.1816,124.5148,93513.0
2022-05-26 11:00:00,130.84,131.73,130.46,131.65,136359.0,124.5529,125.4001,124.1911,125.3239,136359.0
2022-05-26 11:30:00,131.68,131.94,131.3,131.73,58793.0,125.3525,125.6,124.9908,125.4001,58793.0
2022-05-26 12:00:00,131.7,132.44,131.66,132.31,62817.0,125.3715,126.076,125.3335,125.9522,62817.0
2022-05-26 12:30:00,132.33,133.35,132.3,133.33,52866.0,125.9713,126.9423,125.9427,126.9232,52866.0
2022-05-26 13:00:00,133.33,133.78,132.66,133.01,64147.0,126.9232,127.3516,126.2854,126.6186,64147.0
2022-05-26 13:30:00,133.11,133.11,132.45,133.03,55582.0,126.7138,126.7138,126.0855,126.6376,55582.0
2022-05-26 14:00:00,133.08,133.73,132.96,133.33,75765.0,126.6852,127.304,126.571,126.9232,75765.0
2022-05-26 14:30:00,133.34,133.59,133.09,133.22,76128.0,126.9327,127.1707,126.6947,126.8185,76128.0
2022-05-26 15:00:00,133.19,133.29,132.52,132.8,84329.0,126.7899,126.8851,126.1521,126.4187,84329.0
2022-05-26 15:30:00,132.78,133.91,132.73,133.02,244795.0,126.3996,127.4753,126.352,126.6281,244795.0
2022-05-27 09:30:00,135.31,135.45,133.34,134.27,169283.0,128.8081,128.9413,126.9327,127.818,169283.0
2022-05-27 10:00:00,134.37,134.63,133.5,133.64,87227.0,127.9132,128.1607,127.085,127.2183,87227.0
2022-05-27 10:30:00,133.76,133.76,132.59,133.13,105785.0,127.3326,127.3326,126.2188,126.7328,105785.0
2022-05-27 11:00:00,133.07,133.89,132.89,133.71,70318.0,126.6757,127.4563,126.5044,127.285,70318.0
2022-05-27 11:30:00,133.72,135.37,133.68,135.16,51167.0,127.2945,128.8652,127.2564,128.6653,51167.0
2022-05-27 12:00:00,135.22,135.42,134.85,135.36,45153.0,128.7224,128.9128,128.3702,128.8557,45153.0
2022-05-27 12:30:00,135.32,136.36,135.09,136.3,45785.0,128.8176,129.8076,128.5986,129.7505,45785.0
2022-05-27 13:00:00,136.39,136.67,136.13,136.4,48273.0,129.8362,130.1027,129.5887,129.8457,48273.0
2022-05-27 13:30:00,136.38,136.72,136.02,136.66,45145.0,129.8267,130.1503,129.484,130.0932,45145.0
2022-05-27 14:00:00,136.66,137.04,136.46,136.78,61598.0,130.0932,130.4549,129.9028,130.2074,61598.0
2022-05-27 14:30:00,136.81,137.08,136.69,136.81,65793.0,130.236,130.493,130.1218,130.236,65793.0
2022-05-27 15:00:00,136.86,137.52,136.82,137.51,78295.0,130.2836,130.9119,130.2455,130.9024,78295.0
2022-05-27 15:30:00,137.49,138.0,137.43,137.75,239685.0,130.8833,131.3688,130.8262,131.1308,239685.0
2022-05-31 09:30:00,135.54,137.74,134.36,134.36,218188.0,129.027,131.1213,127.9037,127.9037,218188.0
2022-05-31 10:00:00,134.47,134.91,132.55,133.31,150734.0,128.0084,128.4273,126.1807,126.9042,150734.0
2022-05-31 10:30:00,133.33,135.06,133.16,134.46,135285.0,126.9232,128.5701,126.7614,127.9989,135285.0
2022-05-31 11:00:00,134.43,135.17,133.29,133.69,81948.0,127.9704,128.6748,126.8851,127.2659,81948.0
2022-05-31 11:30:00,133.61,134.75,133.35,134.6,86981.0,127.1898,128.275,126.9423,128.1322,86981.0
2022-05-31 12:00:00,134.64,135.31,133.85,134.24,56683.0,128.1703,128.8081,127.4182,127.7895,56683.0
2022-05-31 12:30:00,134.18,134.72,134.14,134.5,74476.0,127.7324,128.2464,127.6943,128.037,74476.0
2022-05-31 13:00:00,134.55,134.67,133.24,133.3,75882.0,128.0846,128.1988,126.8375,126.8947,75882.0
2022-05-31 13:30:00,133.32,134.39,133.17,134.31,70768.0,126.9137,127.9323,126.7709,127.8561,70768.0
2022-05-31 14:00:00,134.26,134.56,133.63,133.85,100073.0,127.8085,128.0941,127.2088,127.4182,100073.0
2022-05-31 14:30:00,133.88,134.02,132.61,132.92,100473.0,127.4468,127.5801,126.2378,126.5329,100473.0
2022-05-31 15:00:00,132.88,133.04,131.98,132.81,114047.0,126.4948,126.6471,125.6381,126.4282,114047.0
2022-05-31 15:30:00,132.79,133.57,131.61,132.47,523897.0,126.4092,127.1517,125.2859,126.1045,523897.0
2022-06-01 09:30:00,133.15,134.26,131.0,131.58,172825.0,126.7519,127.8085,124.7052,125.2573,172825.0
2022-06-01 10:00:00,131.55,132.5,128.27,128.42,152583.0,125.2287,126.1331,122.1064,122.2491,152583.0
2022-06-01 10:30:00,128.4,129.0,127.86,128.84,82213.0,122.2301,122.8013,121.7161,122.649,82213.0
2022-06-01 11:00:00,128.9,129.32,128.15,128.64,47263.0,122.7061,123.1059,121.9921,122.4586,47263.0
2022-06-01 11:30:00,128.82,129.22,128.66,128.78,50986.0,122.6299,123.0107,122.4776,122.5919,50986.0
2022-06-01 12:00:00,128.88,129.21,128.38,128.89,41828.0,122.687,123.0012,122.2111,122.6966,41828.0
2022-06-01 12:30:00,128.82,129.34,128.63,129.18,46466.0,122.6299,123.1249,122.4491,122.9726,46466.0
2022-06-01 13:00:00,129.24,130.85,129.13,130.65,71206.0,123.0297,124.5624,122.925,124.372,71206.0
2022-06-01 13:30:00,130.69,131.0,130.49,130.75,53999.0,124.4101,124.7052,124.2197,124.4672,53999.0
2022-06-01 14:00:00,130.8,132.05,130.61,131.56,47978.0,124.5148,125.7047,124.3339,125.2383,47978.0
2022-06-01 14:30:00,131.56,131.73,130.84,130.93,50770.0,125.2383,125.4001,124.5529,124.6385,50770.0
2022-06-01 15:00:00,130.88,131.37,130.52,131.06,93100.0,124.5909,125.0574,124.2482,124.7623,93100.0
2022-06-01 15:30:00,131.08,131.72,130.66,130.71,163968.0,124.7813,125.3906,124.3815,124.4291,163968.0
2022-06-02 09:30:00,132.6,134.28,131.97,132.89,137569.0,126.2283,127.8276,125.6286,126.5044,137569.0
2022-06-02 10:00:00,132.94,133.65,131.69,131.85,71192.0,126.552,127.2278,125.362,125.5143,71192.0
2022-06-02 10:30:00,131.91,132.49,131.32,131.86,35982.0,125.5714,126.1236,125.0098,125.5239,35982.0
2022-06-02 11:00:00,131.96,132.48,131.4,131.66,51799.0,125.619,126.1141,125.086,125.3335,51799.0
2022-06-02 11:30:00,131.78,132.78,131.45,131.74,29960.0,125.4477,126.3996,125.1336,125.4096,29960.0
2022-06-02 12:00:00,131.87,132.46,131.47,132.42,34578.0,125.5334,126.095,125.1526,126.0569,34578.0
2022-06-02 12:30:00,132.44,132.85,132.35,132.62,40443.0,126.076,126.4663,125.9903,126.2473,40443.0
2022-06-02 13:00:00,132.61,132.88,132.04,132.41,31364.0,126.2378,126.4948,125.6952,126.0474,31364.0
2022-06-02 13:30:00,132.47,132.79,132.03,132.53,33107.0,126.1045,126.4092,125.6857,126.1617,33107.0
2022-06-02 14:00:00,132.53,132.74,132.08,132.16,19112.0,126.1617,126.3616,125.7333,125.8094,19112.0
2022-06-02 14:30:00,132.17,132.28,131.04,131.12,51247.0,125.819,125.9237,124.7433,124.8194,51247.0
2022-06-02 15:00:00,131.12,131.48,130.67,130.76,43666.0,124.8194,125.1621,124.391,124.4767,43666.0
2022-06-02 15:30:00,130.73,132.18,130.73,131.62,333764.0,124.4481,125.8285,124.4481,125.2954,333764.0
2022-06-03 09:30:00,129.29,131.38,129.27,130.5,103975.0,123.0773,125.0669,123.0583,124.2292,103975.0
2022-06-03 10:00:00,130.68,130.93,129.68,130.0,60951.0,124.4006,124.6385,123.4486,123.7532,60951.0
2022-06-03 10:30:00,129.78,130.08,129.15,129.63,39451.0,123.5438,123.8294,122.9441,123.401,39451.0
2022-06-03 11:00:00,129.59,129.65,128.53,129.06,42683.0,123.3629,123.42,122.3539,122.8584,42683.0
2022-06-03 11:30:00,129.15,129.71,128.75,128.8,38641.0,122.9441,123.4772,122.5633,122.6109,38641.0
2022-06-03 12:00:00,128.86,129.23,127.93,128.73,129972.0,122.668,123.0202,121.7827,122.5443,129972.0
2022-06-03 12:30:00,128.7,128.87,128.19,128.86,55765.0,122.5157,122.6775,122.0302,122.668,55765.0
2022-06-03 13:00:00,128.84,129.59,128.79,129.22,40890.0,122.649,123.3629,122.6014,123.0107,40890.0
2022-06-03 13:30:00,129.1,129.11,128.07,128.53,61120.0,122.8965,122.906,121.916,122.3539,61120.0
2022-06-03 14:00:00,128.48,129.4,128.17,129.4,34015.0,122.3063,123.1821,122.0112,123.1821,34015.0
2022-06-03 14:30:00,129.35,129.5,129.04,129.33,37701.0,123.1345,123.2773,122.8394,123.1154,37701.0
2022-06-03 15:00:00,129.35,129.4,128.82,129.31,68018.0,123.1345,123.1821,122.6299,123.0964,68018.0
2022-06-03 15:30:00,129.29,129.3,128.56,128.7,316244.0,123.0773,123.0869,122.3824,122.5157,316244.0
2022-06-06 09:30:00,130.46,130.66,127.56,127.9,115875.0,124.1911,124.3815,121.4305,121.7541,115875.0
2022-06-06 10:00:00,127.92,128.81,127.75,128.4,71279.0,121.7732,122.6204,121.6113,122.2301,71279.0
2022-06-06 10:30:00,128.51,129.33,128.2,129.1,44885.0,122.3348,123.1154,122.0397,122.8965,44885.0
2022-06-06 11:00:00,129.18,129.72,128.88,129.4,110282.0,122.9726,123.4867,122.687,123.1821,110282.0
2022-06-06 11:30:00,129.5,129.85,128.91,129.43,56098.0,123.2773,123.6104,122.7156,123.2106,56098.0
2022-06-06 12:00:00,129.31,129.38,128.56,128.69,44243.0,123.0964,123.163,122.3824,122.5062,44243.0
2022-06-06 12:30:00,128.61,129.27,128.48,129.27,28276.0,122.43,123.0583,122.3063,123.0583,28276.0
2022-06-06 13:00:00,129.22,129.25,128.92,129.14,26952.0,123.0107,123.0393,122.7251,122.9346,26952.0
2022-06-06 13:30:00,129.1,129.83,129.09,129.71,39745.0,122.8965,123.5914,122.887,123.4772,39745.0
2022-06-06 14:00:00,129.69,129.72,128.47,128.51,51566.0,123.4581,123.4867,122.2967,122.3348,51566.0
2022-06-06 14:30:00,128.51,128.75,128.19,128.59,58896.0,122.3348,122.5633,122.0302,122.411,58896.0
2022-06-06 15:00:00,128.55,128.83,128.27,128.76,38308.0,122.3729,122.6394,122.1064,122.5728,38308.0
2022-06-06 15:30:00,128.8,129.62,128.74,129.41,213687.0,122.6109,123.3915,122.5538,123.1916,213687.0
2022-06-07 09:30:00,128.5,128.88,127.65,128.73,117813.0,122.3253,122.687,121.5162,122.5443,117813.0
2022-06-07 10:00:00,128.68,131.34,128.51,131.13,62748.0,122.4967,125.0288,122.3348,124.8289,62748.0
2022-06-07 10:30:00,131.16,132.43,130.91,132.42,79566.0,124.8575,126.0665,124.6195,126.0569,79566.0
2022-06-07 11:00:00,132.47,133.48,132.12,132.22,74576.0,126.1045,127.066,125.7714,125.8666,74576.0
2022-06-07 11:30:00,132.19,132.33,131.61,132.09,46597.0,125.838,125.9713,125.2859,125.7428,46597.0
2022-06-07 12:00:00,132.13,132.7,131.96,132.42,35797.0,125.7809,126.3235,125.619,126.0569,35797.0
2022-06-07 12:30:00,132.44,133.8,132.4,133.78,60395.0,126.076,127.3706,126.0379,127.3516,60395.0
2022-06-07 13:00:00,133.8,134.02,133.35,133.48,53148.0,127.3706,127.5801,126.9423,127.066,53148.0
2022-06-07 13:30:00,133.47,133.57,132.87,132.98,47456.0,127.0565,127.1517,126.4853,126.59,47456.0
2022-06-07 14:00:00,133.04,133.59,132.93,133.33,110478.0,126.6471,127.1707,126.5424,126.9232,110478.0
2022-06-07 14:30:00,133.31,133.57,132.58,133.07,43844.0,126.9042,127.1517,126.2093,126.6757,43844.0
2022-06-07 15:00:00,132.97,133.91,132.97,133.69,85886.0,126.5805,127.4753,126.5805,127.2659,85886.0
2022-06-07 15:30:00,133.66,133.94,133.18,133.75,347539.0,127.2374,127.5039,126.7804,127.323,347539.0
2022-06-08 09:30:00,131.62,133.16,131.13,132.51,138776.0,125.2954,126.7614,124.8289,126.1426,138776.0
2022-06-08 10:00:00,132.46,132.75,130.89,131.09,84309.0,126.095,126.3711,124.6005,124.7909,84309.0
2022-06-08 10:30:00,131.0,131.86,130.26,130.3,57420.0,124.7052,125.5239,124.0007,124.0388,57420.0
2022-06-08 11:00:00,130.33,130.85,130.07,130.33,55862.0,124.0674,124.5624,123.8199,124.0674,55862.0
2022-06-08 11:30:00,130.35,130.99,130.29,130.61,43336.0,124.0864,124.6957,124.0293,124.3339,43336.0
2022-06-08 12:00:00,130.6,131.25,130.57,130.98,46684.0,124.3244,124.9432,124.2958,124.6861,46684.0
2022-06-08 12:30:00,130.94,130.98,129.78,130.25,58126.0,124.6481,124.6861,123.5438,123.9912,58126.0
2022-06-08 13:00:00,130.24,130.47,129.08,129.3,51564.0,123.9817,124.2006,122.8774,123.0869,51564.0
2022-06-08 13:30:00,129.26,129.92,128.82,129.64,63084.0,123.0488,123.6771,122.6299,123.4105,63084.0
2022-06-08 14:00:00,129.65,130.33,129.61,130.03,48572.0,123.42,124.0674,123.382,123.7818,48572.0
2022-06-08 14:30:00,129.94,130.38,129.69,130.03,54241.0,123.6961,124.115,123.4581,123.7818,54241.0
2022-06-08 15:00:00,130.0,130.69,129.59,130.53,75076.0,123.7532,124.4101,123.3629,124.2578,75076.0
2022-06-08 15:30:00,130.57,130.82,129.55,129.86,213858.0,124.2958,124.5338,123.3249,123.62,213858.0
2022-06-09 09:30:00,127.99,128.08,123.51,125.43,250042.0,121.8398,121.9255,117.5751,119.4028,250042.0
2022-06-09 10:00:00,125.56,126.28,124.4,126.22,145525.0,119.5266,120.212,118.4223,120.1549,145525.0
2022-06-09 10:30:00,126.3,126.72,124.36,125.3,118037.0,120.231,120.6308,118.3842,119.2791,118037.0
2022-06-09 11:00:00,125.21,125.57,124.75,124.75,58924.0,119.1934,119.5361,118.7555,118.7555,58924.0
2022-06-09 11:30:00,124.65,125.15,124.36,125.15,73065.0,118.6603,119.1363,118.3842,119.1363,73065.0
2022-06-09 12:00:00,125.18,125.51,124.25,125.4,77066.0,119.1648,119.479,118.2795,119.3743,77066.0
2022-06-09 12:30:00,125.44,125.95,125.27,125.83,82155.0,119.4123,119.8978,119.2505,119.7836,82155.0
2022-06-09 13:00:00,125.9,126.65,125.6,125.65,74944.0,119.8502,120.5642,119.5647,119.6123,74944.0
2022-06-09 13:30:00,125.64,125.64,124.93,125.35,43544.0,119.6027,119.6027,118.9269,119.3267,43544.0
2022-06-09 14:00:00,125.36,125.99,125.19,125.68,35577.0,119.3362,119.9359,119.1744,119.6408,35577.0
2022-06-09 14:30:00,125.57,125.61,125.09,125.26,35966.0,119.5361,119.5742,119.0792,119.241,35966.0
2022-06-09 15:00:00,125.22,125.73,124.94,124.94,125436.0,119.2029,119.6884,118.9364,118.9364,125436.0
2022-06-09 15:30:00,124.93,124.99,123.57,123.62,387203.0,118.9269,118.984,117.6322,117.6798,387203.0
2022-06-10 09:30:00,120.27,122.03,118.96,122.03,227923.0,114.4908,116.1662,113.2437,116.1662,227923.0
2022-06-10 10:00:00,121.89,121.98,119.94,120.17,150464.0,116.0329,116.1186,114.1766,114.3956,150464.0
2022-06-10 10:30:00,120.14,121.73,120.08,121.08,113841.0,114.367,115.8806,114.3099,115.2619,113841.0
2022-06-10 11:00:00,121.08,121.26,119.42,119.59,72245.0,115.2619,115.4332,113.6816,113.8434,72245.0
2022-06-10 11:30:00,119.65,119.96,118.81,119.88,70413.0,113.9006,114.1957,113.1009,114.1195,70413.0
2022-06-10 12:00:00,119.86,120.55,119.85,120.31,48206.0,114.1005,114.7573,114.091,114.5289,48206.0
2022-06-10 12:30:00,120.36,120.67,120.06,120.47,54730.0,114.5764,114.8716,114.2909,114.6812,54730.0
2022-06-10 13:00:00,120.53,121.09,120.22,121.07,60399.0,114.7383,115.2714,114.4432,115.2523,60399.0
2022-06-10 13:30:00,121.06,121.1,119.96,120.13,61063.0,115.2428,115.2809,114.1957,114.3575,61063.0
2022-06-10 14:00:00,120.17,120.54,119.83,120.16,44912.0,114.3956,114.7478,114.0719,114.3861,44912.0
2022-06-10 14:30:00,120.2,120.93,119.99,120.91,35410.0,114.4241,115.1191,114.2242,115.1,35410.0
2022-06-10 15:00:00,120.81,121.88,120.37,121.65,110411.0,115.0048,116.0234,114.586,115.8045,110411.0
2022-06-10 15:30:00,121.64,121.65,120.14,120.16,248466.0,115.7949,115.8045,114.367,114.3861,248466.0
2022-06-13 09:30:00,115.85,115.98,113.68,113.95,218980.0,110.2832,110.4069,108.2174,108.4745,218980.0
2022-06-13 10:00:00,114.0,115.17,112.56,112.78,135541.0,108.5221,109.6358,107.1513,107.3607,135541.0
2022-06-13 10:30:00,112.79,113.0,110.96,111.62,176814.0,107.3702,107.5701,105.6281,106.2564,176814.0
2022-06-13 11:00:00,111.57,112.94,111.27,112.58,219170.0,106.2088,107.513,105.9232,107.1703,219170.0
2022-06-13 11:30:00,112.58,113.34,112.1,112.84,166335.0,107.1703,107.8938,106.7134,107.4178,166335.0
2022-06-13 12:00:00,112.88,113.48,112.54,113.14,79852.0,107.4559,108.027,107.1322,107.7034,79852.0
2022-06-13 12:30:00,113.06,114.1,112.6,112.73,103515.0,107.6272,108.6173,107.1893,107.3131,103515.0
2022-06-13 13:00:00,112.73,112.75,112.2,112.68,65058.0,107.3131,107.3321,106.8086,107.2655,65058.0
2022-06-13 13:30:00,112.68,114.06,112.37,113.75,71215.0,107.2655,108.5792,106.9704,108.2841,71215.0
2022-06-13 14:00:00,113.72,113.72,113.11,113.26,95964.0,108.2555,108.2555,107.6748,107.8176,95964.0
2022-06-13 14:30:00,113.22,113.87,112.71,112.83,67579.0,107.7795,108.3983,107.294,107.4083,67579.0
2022-06-13 15:00:00,112.72,113.44,112.47,112.56,144390.0,107.3036,107.989,107.0656,107.1513,144390.0
2022-06-13 15:30:00,112.56,112.63,111.54,112.28,466227.0,107.1513,107.2179,106.1803,106.8847,466227.0
2022-06-14 09:30:00,113.0,115.51,112.59,115.3,230581.0,107.5701,109.9595,107.1798,109.7596,230581.0
2022-06-14 10:00:00,115.29,115.78,113.07,113.07,139662.0,109.7501,110.2165,107.6367,107.6367,139662.0
2022-06-14 10:30:00,113.04,113.82,112.66,113.5,96441.0,107.6082,108.3507,107.2465,108.0461,96441.0
2022-06-14 11:00:00,113.52,114.38,112.9,114.08,132939.0,108.0651,108.8838,107.4749,108.5982,132939.0
2022-06-14 11:30:00,114.08,114.93,113.6,114.85,96796.0,108.5982,109.4074,108.1413,109.3312,96796.0
2022-06-14 12:00:00,114.8,114.86,113.92,114.36,142181.0,109.2836,109.3407,108.4459,108.8648,142181.0
2022-06-14 12:30:00,114.35,114.55,114.0,114.34,44686.0,108.8552,109.0456,108.5221,108.8457,44686.0
2022-06-14 13:00:00,114.36,114.89,114.15,114.21,44017.0,108.8648,109.3693,108.6649,108.722,44017.0
2022-06-14 13:30:00,114.18,114.26,113.03,113.5,57766.0,108.6934,108.7696,107.5987,108.0461,57766.0
2022-06-14 14:00:00,113.49,114.07,113.44,113.75,69799.0,108.0366,108.5887,107.989,108.2841,69799.0
2022-06-14 14:30:00,113.65,113.9,112.93,113.17,69154.0,108.1889,108.4269,107.5035,107.7319,69154.0
2022-06-14 15:00:00,113.14,113.43,112.84,113.17,94163.0,107.7034,107.9795,107.4178,107.7319,94163.0
2022-06-14 15:30:00,113.16,114.02,113.11,113.76,343949.0,107.7224,108.5411,107.6748,108.2936,343949.0
2022-06-15 09:30:00,118.34,121.0,117.7,118.21,517201.0,112.6535,115.1857,112.0443,112.5298,517201.0
2022-06-15 10:00:00,118.21,118.74,117.05,118.29,209274.0,112.5298,113.0343,111.4255,112.6059,209274.0
2022-06-15 10:30:00,118.4,118.41,117.03,117.53,82306.0,112.7106,112.7202,111.4065,111.8824,82306.0
2022-06-15 11:00:00,117.54,117.59,116.5,116.89,85114.0,111.892,111.9396,110.9019,111.2732,85114.0
2022-06-15 11:30:00,116.89,117.34,116.65,117.21,79035.0,111.2732,111.7016,111.0447,111.5778,79035.0
2022-06-15 12:00:00,117.16,117.24,116.36,116.63,78116.0,111.5302,111.6064,110.7687,111.0257,78116.0
2022-06-15 12:30:00,116.65,117.09,115.93,116.07,95272.0,111.0447,111.4636,110.3593,110.4926,95272.0
2022-06-15 13:00:00,116.1,116.66,115.91,116.61,64410.0,110.5212,111.0542,110.3403,111.0066,64410.0
2022-06-15 13:30:00,116.6,116.65,115.72,116.17,63433.0,110.9971,111.0447,110.1594,110.5878,63433.0
2022-06-15 14:00:00,116.32,117.02,114.4,114.7,112966.0,110.7306,111.3969,108.9028,109.1884,112966.0
2022-06-15 14:30:00,114.63,117.25,113.48,115.38,227452.0,109.1218,111.6159,108.027,109.8357,227452.0
2022-06-15 15:00:00,115.4,116.72,114.98,116.66,164758.0,109.8548,111.1114,109.455,111.0542,164758.0
2022-06-15 15:30:00,116.65,117.35,115.86,116.45,374041.0,111.0447,111.7111,110.2927,110.8543,374041.0
2022-06-16 09:30:00,112.7,114.98,112.64,113.45,194331.0,107.2845,109.455,107.2274,107.9985,194331.0
2022-06-16 10:00:00,113.37,113.82,112.52,113.22,139811.0,107.9223,108.3507,107.1132,107.7795,139811.0
2022-06-16 10:30:00,113.14,113.27,112.54,112.59,149864.0,107.7034,107.8271,107.1322,107.1798,149864.0
2022-06-16 11:00:00,112.62,114.44,112.52,114.05,146159.0,107.2084,108.9409,107.1132,108.5697,146159.0
2022-06-16 11:30:00,114.12,114.16,112.95,113.53,100049.0,108.6363,108.6744,107.5225,108.0746,100049.0
2022-06-16 12:00:00,113.61,113.61,112.79,113.35,91232.0,108.1508,108.1508,107.3702,107.9033,91232.0
2022-06-16 12:30:00,113.32,113.63,112.9,113.57,103811.0,107.8747,108.1698,107.4749,108.1127,103811.0
2022-06-16 13:00:00,113.68,114.54,113.3,114.17,95477.0,108.2174,109.0361,107.8557,108.6839,95477.0
2022-06-16 13:30:00,113.83,114.16,112.9,112.97,95513.0,108.3602,108.6744,107.4749,107.5416,95513.0
2022-06-16 14:00:00,112.98,113.15,112.07,112.18,125634.0,107.5511,107.7129,106.6848,106.7895,125634.0
2022-06-16 14:30:00,112.15,112.42,110.77,111.19,97794.0,106.761,107.018,105.4473,105.8471,97794.0
2022-06-16 15:00:00,111.14,112.55,111.14,112.44,91301.0,105.7995,107.1417,105.7995,107.037,91301.0
2022-06-16 15:30:00,112.38,112.6,111.39,112.57,332340.0,106.9799,107.1893,106.0375,107.1608,332340.0
2022-06-17 09:30:00,112.98,116.19,112.76,115.88,431719.0,107.5511,110.6068,107.3416,110.3117,431719.0
2022-06-17 10:00:00,115.79,115.79,113.0,113.28,95691.0,110.226,110.226,107.5701,107.8367,95691.0
2022-06-17 10:30:00,113.29,113.4,111.81,112.75,131884.0,107.8462,107.9509,106.4373,107.3321,131884.0
2022-06-17 11:00:00,112.73,113.95,112.31,113.45,68658.0,107.3131,108.4745,106.9133,107.9985,68658.0
2022-06-17 11:30:00,113.69,113.91,112.23,112.35,72030.0,108.227,108.4364,106.8371,106.9513,72030.0
2022-06-17 12:00:00,112.22,112.74,111.94,112.5,41736.0,106.8276,107.3226,106.561,107.0941,41736.0
2022-06-17 12:30:00,112.52,112.9,112.19,112.62,51740.0,107.1132,107.4749,106.799,107.2084,51740.0
2022-06-17 13:00:00,112.63,114.45,112.47,113.95,91190.0,107.2179,108.9504,107.0656,108.4745,91190.0
2022-06-17 13:30:00,113.89,114.35,113.52,114.24,87532.0,108.4173,108.8552,108.0651,108.7505,87532.0
2022-06-17 14:00:00,114.29,115.01,114.18,114.4,62757.0,108.7981,109.4835,108.6934,108.9028,62757.0
2022-06-17 14:30:00,114.38,114.72,113.41,113.65,70169.0,108.8838,109.2075,107.9604,108.1889,70169.0
2022-06-17 15:00:00,113.77,114.13,112.74,114.09,92962.0,108.3031,108.6458,107.3226,108.6077,92962.0
2022-06-17 15:30:00,114.11,114.45,113.51,113.95,361095.0,108.6268,108.9504,108.0556,108.4745,361095.0
2022-06-21 09:30:00,119.0,119.0,114.06,115.18,213132.0,113.2818,113.2818,108.5792,109.6454,213132.0
2022-06-21 10:00:00,115.16,116.56,114.96,115.49,116789.0,109.6263,110.959,109.4359,109.9405,116789.0
2022-06-21 10:30:00,115.48,115.73,114.36,114.43,99991.0,109.9309,110.1689,108.8648,108.9314,99991.0
2022-06-21 11:00:00,114.54,114.57,112.7,112.73,129279.0,109.0361,109.0647,107.2845,107.3131,129279.0
2022-06-21 11:30:00,112.76,112.96,112.14,112.42,74640.0,107.3416,107.532,106.7514,107.018,74640.0
2022-06-21 12:00:00,112.44,112.95,112.09,112.87,68185.0,107.037,107.5225,106.7038,107.4464,68185.0
2022-06-21 12:30:00,112.86,114.0,112.75,114.0,46894.0,107.4368,108.5221,107.3321,108.5221,46894.0
2022-06-21 13:00:00,113.97,114.05,113.45,113.51,47905.0,108.4935,108.5697,107.9985,108.0556,47905.0
2022-06-21 13:30:00,113.52,113.88,113.05,113.16,50514.0,108.0651,108.4078,107.6177,107.7224,50514.0
2022-06-21 14:00:00,113.2,113.41,112.55,112.86,48413.0,107.7605,107.9604,107.1417,107.4368,48413.0
2022-06-21 14:30:00,112.9,112.95,112.36,112.75,62003.0,107.4749,107.5225,106.9609,107.3321,62003.0
2022-06-21 15:00:00,112.8,113.34,112.78,113.07,60853.0,107.3797,107.8938,107.3607,107.6367,60853.0
2022-06-21 15:30:00,113.1,113.15,112.03,112.24,278458.0,107.6653,107.7129,106.6467,106.8466,278458.0
2022-06-22 09:30:00,108.33,108.82,106.02,107.39,309765.0,103.1245,103.591,100.9255,102.2297,309765.0
2022-06-22 10:00:00,107.41,109.07,106.68,108.77,213452.0,102.2487,103.829,101.5538,103.5434,213452.0
2022-06-22 10:30:00,108.83,109.3,107.12,107.31,140812.0,103.6005,104.0479,101.9727,102.1535,140812.0
2022-06-22 11:00:00,107.25,107.95,106.7,107.8,104624.0,102.0964,102.7628,101.5728,102.62,104624.0
2022-06-22 11:30:00,107.8,108.2,106.73,106.88,157784.0,102.62,103.0008,101.6014,101.7442,157784.0
2022-06-22 12:00:00,106.88,107.55,106.54,107.29,158144.0,101.7442,102.382,101.4205,102.1345,158144.0
2022-06-22 12:30:00,107.24,107.87,107.15,107.78,62127.0,102.0869,102.6866,102.0012,102.6009,62127.0
2022-06-22 13:00:00,107.77,108.66,107.52,108.51,74266.0,102.5914,103.4387,102.3534,103.2959,74266.0
2022-06-22 13:30:00,108.5,109.13,108.07,108.85,63382.0,103.2863,103.8861,102.877,103.6195,63382.0
2022-06-22 14:00:00,108.8,109.18,108.57,108.66,58198.0,103.5719,103.9337,103.353,103.4387,58198.0
2022-06-22 14:30:00,108.65,108.77,107.94,108.17,70126.0,103.4291,103.5434,102.7533,102.9722,70126.0
2022-06-22 15:00:00,108.21,108.38,107.86,108.09,115878.0,103.0103,103.1721,102.6771,102.896,115878.0
2022-06-22 15:30:00,108.09,108.16,107.63,107.82,283454.0,102.896,102.9627,102.4582,102.639,283454.0
2022-06-23 09:30:00,108.0,108.98,106.13,107.01,163811.0,102.8104,103.7433,101.0302,101.8679,163811.0
2022-06-23 10:00:00,106.92,107.48,106.02,106.5,79406.0,101.7823,102.3154,100.9255,101.3825,79406.0
2022-06-23 10:30:00,106.66,107.46,106.42,107.23,59946.0,101.5348,102.2963,101.3063,102.0774,59946.0
2022-06-23 11:00:00,107.28,107.38,106.7,106.86,59349.0,102.125,102.2202,101.5728,101.7252,59349.0
2022-06-23 11:30:00,106.92,107.02,105.34,105.36,82832.0,101.7823,101.8775,100.2782,100.2972,82832.0
2022-06-23 12:00:00,105.27,105.33,104.52,104.6,129715.0,100.2116,100.2687,99.4976,99.5738,129715.0
2022-06-23 12:30:00,104.55,104.61,103.59,103.85,112558.0,99.5262,99.5833,98.6123,98.8598,112558.0
2022-06-23 13:00:00,103.83,105.04,103.55,104.62,84912.0,98.8408,99.9926,98.5742,99.5928,84912.0
2022-06-23 13:30:00,104.61,104.84,104.04,104.8,76660.0,99.5833,99.8022,99.0407,99.7641,76660.0
2022-06-23 14:00:00,104.84,104.88,104.48,104.83,52507.0,99.8022,99.8403,99.4595,99.7927,52507.0
2022-06-23 14:30:00,104.86,105.41,104.81,105.17,50782.0,99.8213,100.3448,99.7737,100.1164,50782.0
2022-06-23 15:00:00,105.14,105.86,105.1,105.86,83651.0,100.0878,100.7732,100.0497,100.7732,83651.0
2022-06-23 15:30:00,105.88,106.46,105.88,106.04,252402.0,100.7922,101.3444,100.7922,100.9446,252402.0
2022-06-24 09:30:00,107.77,108.76,106.62,108.26,195935.0,102.5914,103.5339,101.4967,103.0579,195935.0
2022-06-24 10:00:00,108.28,110.3,108.18,110.1,130365.0,103.0769,104.9999,102.9817,104.8095,130365.0
2022-06-24 10:30:00,110.12,111.01,110.1,110.55,115326.0,104.8285,105.6757,104.8095,105.2378,115326.0
2022-06-24 11:00:00,110.54,111.41,110.34,110.73,93442.0,105.2283,106.0565,105.0379,105.4092,93442.0
2022-06-24 11:30:00,110.68,111.23,110.6,111.02,43627.0,105.3616,105.8852,105.2854,105.6853,43627.0
2022-06-24 12:00:00,110.97,111.24,110.29,110.41,55348.0,105.6377,105.8947,104.9903,105.1046,55348.0
2022-06-24 12:30:00,110.42,110.92,110.31,110.68,48952.0,105.1141,105.5901,105.0094,105.3616,48952.0
2022-06-24 13:00:00,110.64,110.98,110.41,110.52,35252.0,105.3235,105.6472,105.1046,105.2093,35252.0
2022-06-24 13:30:00,110.5,110.87,110.4,110.57,51387.0,105.1902,105.5425,105.095,105.2569,51387.0
2022-06-24 14:00:00,110.58,110.67,109.9,110.05,66547.0,105.2664,105.3521,104.6191,104.7619,66547.0
2022-06-24 14:30:00,110.03,110.23,109.89,110.11,53183.0,104.7428,104.9332,104.6096,104.819,53183.0
2022-06-24 15:00:00,110.08,110.25,109.81,110.19,83254.0,104.7904,104.9523,104.5334,104.8951,83254.0
2022-06-24 15:30:00,110.16,111.06,110.15,111.06,325656.0,104.8666,105.7233,104.8571,105.7233,325656.0
2022-06-27 09:30:00,112.45,112.45,109.32,109.68,129961.0,107.0465,107.0465,104.0669,104.4096,129961.0
2022-06-27 10:00:00,109.78,110.12,108.74,109.23,74235.0,104.5048,104.8285,103.5148,103.9813,74235.0
2022-06-27 10:30:00,109.13,110.42,109.03,110.2,57680.0,103.8861,105.1141,103.7909,104.9047,57680.0
2022-06-27 11:00:00,110.23,111.06,109.97,110.74,54278.0,104.9332,105.7233,104.6857,105.4187,54278.0
2022-06-27 11:30:00,110.71,110.73,109.88,110.14,48605.0,105.3902,105.4092,104.6,104.8475,48605.0
2022-06-27 12:00:00,110.25,110.27,109.38,109.44,32765.0,104.9523,104.9713,104.1241,104.1812,32765.0
2022-06-27 12:30:00,109.44,110.13,109.09,110.08,43449.0,104.1812,104.838,103.848,104.7904,43449.0
2022-06-27 13:00:00,110.14,110.23,109.82,109.97,47216.0,104.8475,104.9332,104.5429,104.6857,47216.0
2022-06-27 13:30:00,109.92,109.93,109.46,109.6,68842.0,104.6381,104.6476,104.2002,104.3335,68842.0
2022-06-27 14:00:00,109.6,110.07,109.43,109.84,51171.0,104.3335,104.7809,104.1717,104.562,51171.0
2022-06-27 14:30:00,109.85,110.27,109.75,109.96,29929.0,104.5715,104.9713,104.4763,104.6762,29929.0
2022-06-27 15:00:00,109.99,110.47,109.59,110.32,44567.0,104.7048,105.1617,104.324,105.0189,44567.0
2022-06-27 15:30:00,110.3,110.58,109.91,110.08,253626.0,104.9999,105.2664,104.6286,104.7904,253626.0
2022-06-28 09:30:00,110.74,113.04,110.68,112.78,175299.0,105.4187,107.6082,105.3616,107.3607,175299.0
2022-06-28 10:00:00,112.84,112.92,110.69,110.7,100898.0,107.4178,107.494,105.3711,105.3806,100898.0
2022-06-28 10:30:00,110.72,110.73,109.41,110.35,70759.0,105.3997,105.4092,104.1526,105.0475,70759.0
2022-06-28 11:00:00,110.35,110.57,108.54,108.58,62289.0,105.0475,105.2569,103.3244,103.3625,62289.0
2022-06-28 11:30:00,108.48,108.8,108.06,108.23,54527.0,103.2673,103.5719,102.8675,103.0293,54527.0
2022-06-28 12:00:00,108.25,109.16,108.0,109.16,71881.0,103.0484,103.9146,102.8104,103.9146,71881.0
2022-06-28 12:30:00,109.14,109.37,108.76,109.01,28946.0,103.8956,104.1145,103.5339,103.7718,28946.0
2022-06-28 13:00:00,108.89,109.22,108.29,108.6,30956.0,103.6576,103.9718,103.0864,103.3815,30956.0
2022-06-28 13:30:00,108.62,108.85,108.14,108.77,35139.0,103.4006,103.6195,102.9436,103.5434,35139.0
2022-06-28 14:00:00,108.74,109.14,108.0,108.07,102007.0,103.5148,103.8956,102.8104,102.877,102007.0
2022-06-28 14:30:00,108.05,108.29,107.55,108.07,64718.0,102.858,103.0864,102.382,102.877,64718.0
2022-06-28 15:00:00,108.05,108.41,107.97,108.19,48235.0,102.858,103.2007,102.7818,102.9912,48235.0
2022-06-28 15:30:00,108.15,108.32,107.81,107.98,190429.0,102.9532,103.115,102.6295,102.7913,190429.0
2022-06-29 09:30:00,108.33,108.4,105.53,106.41,112637.0,103.6098,103.6768,100.9318,101.7735,112637.0
2022-06-29 10:00:00,106.39,106.94,105.94,106.54,59015.0,101.7543,102.2804,101.3239,101.8978,59015.0
2022-06-29 10:30:00,106.59,106.74,105.07,105.13,47112.0,101.9456,102.0891,100.4919,100.5492,47112.0
2022-06-29 11:00:00,105.08,105.17,104.22,104.59,44835.0,100.5014,100.5875,99.6789,100.0328,44835.0
2022-06-29 11:30:00,104.55,105.07,104.41,104.83,38047.0,99.9945,100.4919,99.8606,100.2623,38047.0
2022-06-29 12:00:00,104.98,105.12,104.4,104.47,28113.0,100.4058,100.5397,99.851,99.918,28113.0
2022-06-29 12:30:00,104.43,105.48,104.33,105.41,65412.0,99.8797,100.884,99.7841,100.817,65412.0
2022-06-29 13:00:00,105.36,105.73,104.92,105.27,42469.0,100.7692,101.1231,100.3484,100.6831,42469.0
2022-06-29 13:30:00,105.31,106.21,105.22,106.12,65380.0,100.7214,101.5822,100.6353,101.4961,65380.0
2022-06-29 14:00:00,106.13,106.58,106.1,106.55,40730.0,101.5057,101.9361,101.477,101.9074,40730.0
2022-06-29 14:30:00,106.53,106.56,106.05,106.27,34702.0,101.8882,101.9169,101.4292,101.6396,34702.0
2022-06-29 15:00:00,106.23,106.78,106.07,106.71,39045.0,101.6013,102.1273,101.4483,102.0604,39045.0
2022-06-29 15:30:00,106.69,106.7,105.85,106.25,199986.0,102.0413,102.0508,101.2379,101.6204,199986.0
2022-06-30 09:30:00,103.55,104.15,102.63,102.7,114723.0,99.0381,99.6119,98.1582,98.2251,114723.0
2022-06-30 10:00:00,102.64,103.79,102.24,103.46,76940.0,98.1677,99.2676,97.7852,98.952,76940.0
2022-06-30 10:30:00,103.5,104.05,102.58,103.13,70555.0,98.9903,99.5163,98.1103,98.6364,70555.0
2022-06-30 11:00:00,103.09,104.85,102.85,104.56,71110.0,98.5981,100.2814,98.3686,100.0041,71110.0
2022-06-30 11:30:00,104.6,104.67,104.0,104.48,42418.0,100.0423,100.1093,99.4685,99.9276,42418.0
2022-06-30 12:00:00,104.5,105.45,103.99,105.3,52433.0,99.9467,100.8553,99.4589,100.7118,52433.0
2022-06-30 12:30:00,105.33,105.6,104.94,105.1,32366.0,100.7405,100.9988,100.3675,100.5205,32366.0
2022-06-30 13:00:00,105.12,105.33,104.0,104.65,52283.0,100.5397,100.7405,99.4685,100.0902,52283.0
2022-06-30 13:30:00,104.64,105.29,104.64,104.98,34614.0,100.0806,100.7023,100.0806,100.4058,34614.0
2022-06-30 14:00:00,105.02,105.2,104.22,104.49,48580.0,100.444,100.6162,99.6789,99.9371,48580.0
2022-06-30 14:30:00,104.52,104.65,103.82,103.97,39168.0,99.9658,100.0902,99.2963,99.4398,39168.0
2022-06-30 15:00:00,103.89,104.06,103.25,104.05,54884.0,99.3633,99.5259,98.7512,99.5163,54884.0
2022-06-30 15:30:00,104.05,104.47,103.68,104.42,334378.0,99.5163,99.918,99.1624,99.8702,334378.0
2022-07-01 09:30:00,104.24,107.09,103.46,106.21,111541.0,99.698,102.4238,98.952,101.5822,111541.0
2022-07-01 10:00:00,106.08,106.45,103.3,103.37,126394.0,101.4578,101.8117,98.799,98.8659,126394.0
2022-07-01 10:30:00,103.36,104.3,103.0,104.07,188713.0,98.8564,99.7554,98.512,99.5354,188713.0
2022-07-01 11:00:00,104.0,105.15,103.94,104.65,81340.0,99.4685,100.5684,99.4111,100.0902,81340.0
2022-07-01 11:30:00,104.73,105.21,104.35,104.51,103731.0,100.1667,100.6258,99.8032,99.9563,103731.0
2022-07-01 12:00:00,104.53,105.93,104.4,105.8,76776.0,99.9754,101.3144,99.851,101.19,76776.0
2022-07-01 12:30:00,105.79,105.84,104.97,104.98,34423.0,101.1805,101.2283,100.3962,100.4058,34423.0
2022-07-01 13:00:00,105.01,105.19,104.32,105.18,61290.0,100.4345,100.6066,99.7745,100.5971,61290.0
2022-07-01 13:30:00,105.18,105.5,104.95,105.29,25307.0,100.5971,100.9031,100.3771,100.7023,25307.0
2022-07-01 14:00:00,105.25,105.73,105.05,105.5,27421.0,100.664,101.1231,100.4727,100.9031,27421.0
2022-07-01 14:30:00,105.48,105.7,105.16,105.39,23798.0,100.884,101.0944,100.5779,100.7979,23798.0
2022-07-01 15:00:00,105.44,105.75,105.08,105.73,38796.0,100.8457,101.1422,100.5014,101.1231,38796.0
2022-07-01 15:30:00,105.75,106.0,105.22,105.63,195278.0,101.1422,101.3813,100.6353,101.0275,195278.0
2022-07-05 09:30:00,102.0,102.51,100.12,100.55,205435.0,97.5556,98.0434,95.7575,96.1688,205435.0
2022-07-05 10:00:00,100.5,102.66,100.23,101.92,144321.0,96.121,98.1869,95.8627,97.4791,144321.0
2022-07-05 10:30:00,101.92,102.91,101.67,102.4,125254.0,97.4791,98.426,97.24,97.9382,125254.0
2022-07-05 11:00:00,102.4,103.05,101.97,102.43,108295.0,97.9382,98.5599,97.5269,97.9669,108295.0
2022-07-05 11:30:00,102.42,102.88,101.9,102.79,71191.0,97.9573,98.3973,97.46,98.3112,71191.0
2022-07-05 12:00:00,102.8,103.79,102.7,103.52,55653.0,98.3208,99.2676,98.2251,99.0094,55653.0
2022-07-05 12:30:00,103.51,103.56,102.51,102.57,57864.0,98.9998,99.0476,98.0434,98.1008,57864.0
2022-07-05 13:00:00,102.6,103.36,102.58,103.04,53231.0,98.1295,98.8564,98.1103,98.5503,53231.0
2022-07-05 13:30:00,103.07,103.09,102.07,102.53,82678.0,98.579,98.5981,97.6226,98.0625,82678.0
2022-07-05 14:00:00,102.53,103.43,102.42,103.39,56509.0,98.0625,98.9233,97.9573,98.8851,56509.0
2022-07-05 14:30:00,103.36,104.08,103.19,103.9,102653.0,98.8564,99.545,98.6938,99.3728,102653.0
2022-07-05 15:00:00,103.9,104.03,103.5,103.86,111223.0,99.3728,99.4972,98.9903,99.3346,111223.0
2022-07-05 15:30:00,103.84,104.65,103.66,104.6,280233.0,99.3154,100.0902,99.1433,100.0423,280233.0
2022-07-06 09:30:00,102.91,104.72,102.91,103.4,191066.0,98.426,100.1571,98.426,98.8946,191066.0
2022-07-06 10:00:00,103.37,104.84,103.04,103.96,130139.0,98.8659,100.2719,98.5503,99.4302,130139.0
2022-07-06 10:30:00,103.96,103.96,102.58,103.21,203228.0,99.4302,99.4302,98.1103,98.7129,203228.0
2022-07-06 11:00:00,103.25,104.25,103.08,103.61,153870.0,98.7512,99.7076,98.5886,99.0955,153870.0
2022-07-06 11:30:00,103.59,104.15,103.28,104.15,134041.0,99.0763,99.6119,98.7798,99.6119,134041.0
2022-07-06 12:00:00,104.14,104.54,103.85,104.18,335388.0,99.6024,99.9849,99.325,99.6406,335388.0
2022-07-06 12:30:00,104.16,104.38,103.89,104.31,84918.0,99.6215,99.8319,99.3633,99.765,84918.0
2022-07-06 13:00:00,104.34,104.76,104.26,104.41,79564.0,99.7937,100.1954,99.7171,99.8606,79564.0
2022-07-06 13:30:00,104.37,104.53,104.03,104.32,60501.0,99.8224,99.9754,99.4972,99.7745,60501.0
2022-07-06 14:00:00,104.28,105.4,104.06,105.4,115367.0,99.7363,100.8075,99.5259,100.8075,115367.0
2022-07-06 14:30:00,105.49,106.45,105.2,106.3,92112.0,100.8936,101.8117,100.6162,101.6683,92112.0
2022-07-06 15:00:00,106.3,106.45,105.86,106.39,75597.0,101.6683,101.8117,101.2474,101.7543,75597.0
2022-07-06 15:30:00,106.36,106.87,105.77,105.91,309003.0,101.7256,102.2134,101.1614,101.2953,309003.0
2022-07-07 09:30:00,110.0,112.28,109.71,110.29,394893.0,105.207,107.3877,104.9297,105.4844,394893.0
2022-07-07 10:00:00,110.29,110.39,108.32,109.89,155915.0,105.4844,105.58,103.6002,105.1018,155915.0
2022-07-07 10:30:00,109.93,110.55,109.35,109.93,132309.0,105.1401,105.7331,104.5854,105.1401,132309.0
2022-07-07 11:00:00,109.9,110.65,109.69,110.43,139935.0,105.1114,105.8287,104.9105,105.6183,139935.0
2022-07-07 11:30:00,110.4,110.91,110.04,110.64,97818.0,105.5896,106.0774,105.2453,105.8192,97818.0
2022-07-07 12:00:00,110.61,110.92,110.46,110.73,97054.0,105.7905,106.087,105.647,105.9052,97054.0
2022-07-07 12:30:00,110.73,111.68,110.65,111.67,125796.0,105.9052,106.8138,105.8287,106.8043,125796.0
2022-07-07 13:00:00,111.67,111.9,111.4,111.7,81637.0,106.8043,107.0243,106.546,106.833,81637.0
2022-07-07 13:30:00,111.72,112.08,111.63,112.04,70343.0,106.8521,107.1964,106.766,107.1582,70343.0
2022-07-07 14:00:00,112.03,112.35,111.88,112.31,90714.0,107.1486,107.4546,107.0051,107.4164,90714.0
2022-07-07 14:30:00,112.29,112.46,112.02,112.32,103199.0,107.3973,107.5599,107.139,107.426,103199.0
2022-07-07 15:00:00,112.34,112.37,110.83,110.83,93690.0,107.4451,107.4738,106.0009,106.0009,93690.0
2022-07-07 15:30:00,110.87,111.0,110.23,110.46,369364.0,106.0391,106.1635,105.427,105.647,369364.0
2022-07-08 09:30:00,111.95,111.95,108.18,109.09,112701.0,107.0721,107.0721,103.4663,104.3367,112701.0
2022-07-08 10:00:00,109.0,109.0,107.47,108.39,120150.0,104.2506,104.2506,102.7873,103.6672,120150.0
2022-07-08 10:30:00,108.32,109.35,108.15,109.11,91287.0,103.6002,104.5854,103.4377,104.3558,91287.0
2022-07-08 11:00:00,109.12,109.78,109.03,109.4,59633.0,104.3654,104.9966,104.2793,104.6332,59633.0
2022-07-08 11:30:00,109.39,109.39,107.83,108.49,84093.0,104.6236,104.6236,103.1316,103.7628,84093.0
2022-07-08 12:00:00,108.52,108.61,107.76,107.77,74255.0,103.7915,103.8776,103.0646,103.0742,74255.0
2022-07-08 12:30:00,107.69,108.61,107.65,108.51,69981.0,102.9977,103.8776,102.9594,103.782,69981.0
2022-07-08 13:00:00,108.57,109.49,108.39,109.48,66970.0,103.8394,104.7193,103.6672,104.7097,66970.0
2022-07-08 13:30:00,109.48,109.56,108.76,108.83,61291.0,104.7097,104.7862,104.0211,104.088,61291.0
2022-07-08 14:00:00,108.84,109.48,108.7,109.43,58363.0,104.0976,104.7097,103.9637,104.6619,58363.0
2022-07-08 14:30:00,109.49,109.66,109.33,109.66,61433.0,104.7193,104.8819,104.5662,104.8819,61433.0
2022-07-08 15:00:00,109.67,109.89,109.48,109.77,83989.0,104.8914,105.1018,104.7097,104.9871,83989.0
2022-07-08 15:30:00,109.73,109.76,108.96,109.04,244714.0,104.9488,104.9775,104.2124,104.2889,244714.0
2022-07-11 09:30:00,107.4,110.17,107.4,109.94,331106.0,102.7203,105.3696,102.7203,105.1497,331106.0
2022-07-11 10:00:00,109.89,112.14,109.77,110.75,374819.0,105.1018,107.2538,104.9871,105.9244,374819.0
2022-07-11 10:30:00,110.73,111.07,108.99,109.15,179594.0,105.9052,106.2304,104.2411,104.3941,179594.0
2022-07-11 11:00:00,109.19,109.57,108.32,108.93,85812.0,104.4323,104.7958,103.6002,104.1837,85812.0
2022-07-11 11:30:00,108.89,109.23,108.22,108.58,52149.0,104.1454,104.4706,103.5046,103.8489,52149.0
2022-07-11 12:00:00,108.54,108.54,107.65,107.86,59194.0,103.8107,103.8107,102.9594,103.1603,59194.0
2022-07-11 12:30:00,107.83,107.95,107.46,107.71,48352.0,103.1316,103.2464,102.7777,103.0168,48352.0
2022-07-11 13:00:00,107.68,108.54,107.68,108.53,60968.0,102.9881,103.8107,102.9881,103.8011,60968.0
2022-07-11 13:30:00,108.48,108.83,108.26,108.27,40983.0,103.7533,104.088,103.5429,103.5524,40983.0
2022-07-11 14:00:00,108.21,108.25,107.55,107.62,47408.0,103.495,103.5333,102.8638,102.9307,47408.0
2022-07-11 14:30:00,107.64,107.88,107.45,107.59,61016.0,102.9499,103.1794,102.7682,102.9021,61016.0
2022-07-11 15:00:00,107.57,107.99,107.51,107.95,53663.0,102.8829,103.2846,102.8255,103.2464,53663.0
2022-07-11 15:30:00,107.95,108.16,107.58,107.84,196419.0,103.2464,103.4472,102.8925,103.1412,196419.0
2022-07-12 09:30:00,107.83,110.35,107.32,109.72,255892.0,103.1316,105.5418,102.6438,104.9392,255892.0
2022-07-12 10:00:00,109.73,110.16,108.06,108.37,178863.0,104.9488,105.3601,103.3516,103.6481,178863.0
2022-07-12 10:30:00,108.32,110.63,108.3,110.63,182596.0,103.6002,105.8096,103.5811,105.8096,182596.0
2022-07-12 11:00:00,110.72,111.59,110.51,111.0,164523.0,105.8957,106.7278,105.6948,106.1635,164523.0
2022-07-12 11:30:00,111.04,111.57,111.01,111.33,67451.0,106.2017,106.7086,106.173,106.4791,67451.0
2022-07-12 12:00:00,111.34,111.39,110.41,110.81,64716.0,106.4887,106.5365,105.5992,105.9817,64716.0
2022-07-12 12:30:00,110.8,111.04,110.62,110.83,72594.0,105.9722,106.2017,105.8,106.0009,72594.0
2022-07-12 13:00:00,110.84,110.91,110.1,110.46,69733.0,106.0104,106.0774,105.3027,105.647,69733.0
2022-07-12 13:30:00,110.49,110.66,110.28,110.56,47516.0,105.6757,105.8383,105.4748,105.7426,47516.0
2022-07-12 14:00:00,110.59,110.63,110.26,110.42,60872.0,105.7713,105.8096,105.4557,105.6087,60872.0
2022-07-12 14:30:00,110.42,110.58,109.96,110.02,85573.0,105.6087,105.7618,105.1688,105.2262,85573.0
2022-07-12 15:00:00,109.98,109.99,109.08,109.23,78843.0,105.1879,105.1975,104.3271,104.4706,78843.0
2022-07-12 15:30:00,109.21,109.61,108.91,109.2,196551.0,104.4515,104.834,104.1645,104.4419,196551.0
2022-07-13 09:30:00,107.66,109.37,107.04,108.65,155653.0,102.969,104.6045,102.376,103.9159,155653.0
2022-07-13 10:00:00,108.53,109.3,107.47,108.44,75373.0,103.8011,104.5375,102.7873,103.715,75373.0
2022-07-13 10:30:00,108.45,110.36,108.18,110.08,76828.0,103.7246,105.5514,103.4663,105.2836,76828.0
2022-07-13 11:00:00,110.11,110.48,109.35,109.35,60466.0,105.3122,105.6661,104.5854,104.5854,60466.0
2022-07-13 11:30:00,109.4,109.86,109.17,109.27,38207.0,104.6332,105.0731,104.4132,104.5089,38207.0
2022-07-13 12:00:00,109.3,109.55,108.83,109.29,39678.0,104.5375,104.7767,104.088,104.528,39678.0
2022-07-13 12:30:00,109.2,109.42,109.03,109.4,28053.0,104.4419,104.6523,104.2793,104.6332,28053.0
2022-07-13 13:00:00,109.37,109.82,109.05,109.38,42366.0,104.6045,105.0349,104.2984,104.6141,42366.0
2022-07-13 13:30:00,109.33,109.65,109.13,109.53,39163.0,104.5662,104.8723,104.375,104.7575,39163.0
2022-07-13 14:00:00,109.51,109.54,108.68,109.53,34382.0,104.7384,104.7671,103.9446,104.7575,34382.0
2022-07-13 14:30:00,109.51,109.75,109.17,109.69,43212.0,104.7384,104.9679,104.4132,104.9105,43212.0
2022-07-13 15:00:00,109.71,110.2,109.4,110.15,85398.0,104.9297,105.3983,104.6332,105.3505,85398.0
2022-07-13 15:30:00,110.13,110.18,109.61,109.71,172033.0,105.3314,105.3792,104.834,104.9297,172033.0
2022-07-14 09:30:00,106.5,107.73,105.76,107.11,172728.0,101.8595,103.036,101.1518,102.443,172728.0
2022-07-14 10:00:00,107.06,108.05,106.86,108.05,112134.0,102.3951,103.342,102.2039,103.342,112134.0
2022-07-14 10:30:00,108.09,108.42,106.6,107.97,98629.0,103.3803,103.6959,101.9552,103.2655,98629.0
2022-07-14 11:00:00,108.01,108.49,107.44,108.11,68805.0,103.3038,103.7628,102.7586,103.3994,68805.0
2022-07-14 11:30:00,108.11,108.67,107.5,108.34,58802.0,103.3994,103.935,102.816,103.6194,58802.0
2022-07-14 12:00:00,108.39,108.49,106.85,107.07,53009.0,103.6672,103.7628,102.1943,102.4047,53009.0
2022-07-14 12:30:00,107.1,107.5,106.65,106.86,75611.0,102.4334,102.816,102.003,102.2039,75611.0
2022-07-14 13:00:00,106.86,107.62,106.81,107.48,49417.0,102.2039,102.9307,102.156,102.7968,49417.0
2022-07-14 13:30:00,107.49,107.51,107.05,107.17,52477.0,102.8064,102.8255,102.3856,102.5004,52477.0
2022-07-14 14:00:00,107.11,108.32,106.94,108.27,240624.0,102.443,103.6002,102.2804,103.5524,240624.0
2022-07-14 14:30:00,108.25,108.83,108.15,108.73,73602.0,103.5333,104.088,103.4377,103.9924,73602.0
2022-07-14 15:00:00,108.79,109.17,108.47,109.17,95294.0,104.0498,104.4132,103.7437,104.4132,95294.0
2022-07-14 15:30:00,109.14,109.15,108.28,108.39,296980.0,104.3845,104.3941,103.562,103.6672,296980.0
2022-07-15 09:30:00,109.34,109.87,107.61,107.97,113842.0,104.5758,105.0827,102.9212,103.2655,113842.0
2022-07-15 10:00:00,108.13,110.11,108.09,110.07,77624.0,103.4185,105.3122,103.3803,105.274,77624.0
2022-07-15 10:30:00,110.02,110.14,109.32,109.87,84211.0,105.2262,105.3409,104.5567,105.0827,84211.0
2022-07-15 11:00:00,109.78,110.32,109.7,110.27,71838.0,104.9966,105.5131,104.9201,105.4653,71838.0
2022-07-15 11:30:00,110.24,110.45,109.91,109.91,61619.0,105.4366,105.6374,105.121,105.121,61619.0
2022-07-15 12:00:00,109.94,110.15,109.72,109.93,59484.0,105.1497,105.3505,104.9392,105.1401,59484.0
2022-07-15 12:30:00,109.98,110.12,109.55,110.1,43242.0,105.1879,105.3218,104.7767,105.3027,43242.0
2022-07-15 13:00:00,110.1,110.45,110.09,110.43,37537.0,105.3027,105.6374,105.2931,105.6183,37537.0
2022-07-15 13:30:00,110.44,110.44,109.84,110.02,46195.0,105.6279,105.6279,105.054,105.2262,46195.0
2022-07-15 14:00:00,110.02,110.14,109.74,109.87,38718.0,105.2262,105.3409,104.9584,105.0827,38718.0
2022-07-15 14:30:00,109.87,110.18,109.78,109.99,34200.0,105.0827,105.3792,104.9966,105.1975,34200.0
2022-07-15 15:00:00,109.98,110.23,109.95,110.08,62121.0,105.1879,105.427,105.1592,105.2836,62121.0
2022-07-15 15:30:00,110.08,110.36,109.82,110.27,263120.0,105.2836,105.5514,105.0349,105.4653,263120.0
2022-07-18 09:30:00,112.85,114.58,112.57,114.07,196757.0,107.9329,109.5875,107.6651,109.0997,196757.0
2022-07-18 10:00:00,114.08,114.99,113.61,114.79,140941.0,109.1093,109.9796,108.6597,109.7883,140941.0
2022-07-18 10:30:00,114.76,115.79,114.76,115.19,112668.0,109.7596,110.7448,109.7596,110.1709,112668.0
2022-07-18 11:00:00,115.12,115.54,114.66,115.41,82941.0,110.104,110.5057,109.664,110.3813,82941.0
2022-07-18 11:30:00,115.43,116.25,115.03,116.1,152264.0,110.4004,111.1847,110.0179,111.0413,152264.0
2022-07-18 12:00:00,116.16,116.26,115.66,115.72,74113.0,111.0986,111.1943,110.6204,110.6778,74113.0
2022-07-18 12:30:00,115.73,116.0,115.44,115.66,69592.0,110.6874,110.9456,110.41,110.6204,69592.0
2022-07-18 13:00:00,115.67,116.24,115.6,116.17,89222.0,110.63,111.1752,110.563,111.1082,89222.0
2022-07-18 13:30:00,116.18,116.23,115.0,115.05,81199.0,111.1178,111.1656,109.9892,110.037,81199.0
2022-07-18 14:00:00,115.06,115.35,114.78,114.78,96628.0,110.0466,110.3239,109.7788,109.7788,96628.0
2022-07-18 14:30:00,114.8,115.27,114.72,114.83,97568.0,109.7979,110.2474,109.7214,109.8266,97568.0
2022-07-18 15:00:00,114.83,115.21,114.79,114.88,100559.0,109.8266,110.19,109.7883,109.8744,100559.0
2022-07-18 15:30:00,114.89,114.89,113.9,114.44,425721.0,109.884,109.884,108.9371,109.4536,425721.0
2022-07-19 09:30:00,114.97,115.92,114.0,115.72,203150.0,109.9605,110.8691,109.0328,110.6778,203150.0
2022-07-19 10:00:00,115.73,117.0,115.53,116.87,139974.0,110.6874,111.902,110.4961,111.7777,139974.0
2022-07-19 10:30:00,116.93,116.93,115.92,116.27,68431.0,111.8351,111.8351,110.8691,111.2038,68431.0
2022-07-19 11:00:00,116.23,117.02,116.22,117.02,93334.0,111.1656,111.9212,111.156,111.9212,93334.0
2022-07-19 11:30:00,117.03,117.2,116.38,116.77,56360.0,111.9307,112.0933,111.3091,111.6821,56360.0
2022-07-19 12:00:00,116.74,117.42,116.47,117.38,62710.0,111.6534,112.3037,111.3951,112.2655,62710.0
2022-07-19 12:30:00,117.4,118.1,117.36,117.95,72971.0,112.2846,112.9541,112.2464,112.8106,72971.0
2022-07-19 13:00:00,117.97,118.0,117.44,117.6,52963.0,112.8298,112.8585,112.3229,112.4759,52963.0
2022-07-19 13:30:00,117.61,117.82,117.28,117.42,38910.0,112.4855,112.6863,112.1698,112.3037,38910.0
2022-07-19 14:00:00,117.47,117.86,117.29,117.4,64240.0,112.3516,112.7246,112.1794,112.2846,64240.0
2022-07-19 14:30:00,117.43,117.67,116.9,117.15,99557.0,112.3133,112.5428,111.8064,112.0455,99557.0
2022-07-19 15:00:00,117.17,117.41,116.78,117.11,112221.0,112.0646,112.2942,111.6916,112.0072,112221.0
2022-07-19 15:30:00,117.13,117.63,116.88,117.21,281910.0,112.0264,112.5046,111.7873,112.1029,281910.0
2022-07-20 09:30:00,117.37,118.07,115.55,116.61,117049.0,112.2559,112.9254,110.5152,111.529,117049.0
2022-07-20 10:00:00,116.62,117.46,116.34,117.2,109085.0,111.5386,112.342,111.2708,112.0933,109085.0
2022-07-20 10:30:00,117.13,118.46,117.04,118.41,113134.0,112.0264,113.2984,111.9403,113.2506,113134.0
2022-07-20 11:00:00,118.41,118.67,118.14,118.32,101220.0,113.2506,113.4993,112.9924,113.1645,101220.0
2022-07-20 11:30:00,118.34,118.63,118.02,118.33,79091.0,113.1836,113.461,112.8776,113.1741,79091.0
2022-07-20 12:00:00,118.3,118.35,117.47,117.47,63720.0,113.1454,113.1932,112.3516,112.3516,63720.0
2022-07-20 12:30:00,117.44,117.86,117.01,117.32,52814.0,112.3229,112.7246,111.9116,112.2081,52814.0
2022-07-20 13:00:00,117.29,117.32,116.46,117.2,61420.0,112.1794,112.2081,111.3856,112.0933,61420.0
2022-07-20 13:30:00,117.25,117.32,116.38,116.39,36436.0,112.1411,112.2081,111.3091,111.3186,36436.0
2022-07-20 14:00:00,116.41,117.36,116.41,117.32,62341.0,111.3377,112.2464,111.3377,112.2081,62341.0
2022-07-20 14:30:00,117.31,117.79,117.26,117.66,114786.0,112.1985,112.6576,112.1507,112.5333,114786.0
2022-07-20 15:00:00,117.66,117.98,117.57,117.87,114699.0,112.5333,112.8393,112.4472,112.7341,114699.0
2022-07-20 15:30:00,117.86,118.14,117.68,117.68,371244.0,112.7246,112.9924,112.5524,112.5524,371244.0
2022-07-21 09:30:00,123.09,125.15,121.19,123.5,439160.0,117.7267,119.6969,115.9095,118.1188,439160.0
2022-07-21 10:00:00,123.16,123.66,121.34,121.76,171528.0,117.7936,118.2718,116.0529,116.4546,171528.0
2022-07-21 10:30:00,121.75,122.86,121.25,122.71,118039.0,116.4451,117.5067,115.9669,117.3632,118039.0
2022-07-21 11:00:00,122.72,125.01,122.59,124.78,144171.0,117.3728,119.563,117.2485,119.343,144171.0
2022-07-21 11:30:00,124.87,124.92,123.8,124.85,107422.0,119.4291,119.4769,118.4057,119.41,107422.0
2022-07-21 12:00:00,124.86,125.74,124.75,125.56,102623.0,119.4196,120.2612,119.3144,120.0891,102623.0
2022-07-21 12:30:00,125.58,126.45,125.52,126.39,115660.0,120.1082,120.9403,120.0508,120.8829,115660.0
2022-07-21 13:00:00,126.38,126.96,125.53,125.8,104526.0,120.8733,121.4281,120.0604,120.3186,104526.0
2022-07-21 13:30:00,125.83,126.21,125.6,126.07,78141.0,120.3473,120.7107,120.1273,120.5768,78141.0
2022-07-21 14:00:00,126.05,126.76,125.95,126.54,80206.0,120.5577,121.2368,120.4621,121.0264,80206.0
2022-07-21 14:30:00,126.53,126.7,125.52,125.56,86100.0,121.0168,121.1794,120.0508,120.0891,86100.0
2022-07-21 15:00:00,125.57,126.8,125.52,126.51,121438.0,120.0986,121.275,120.0508,120.9977,121438.0
2022-07-21 15:30:00,126.52,128.57,126.33,128.52,390325.0,121.0072,122.9679,120.8255,122.9201,390325.0
2022-07-22 09:30:00,129.2,130.72,126.4,127.09,248802.0,123.5705,125.0242,120.8925,121.5524,248802.0
2022-07-22 10:00:00,127.06,129.08,126.68,128.21,134458.0,121.5237,123.4557,121.1603,122.6236,134458.0
2022-07-22 10:30:00,128.15,129.04,127.6,128.96,88377.0,122.5662,123.4174,122.0402,123.3409,88377.0
2022-07-22 11:00:00,129.04,129.11,127.2,127.3,73622.0,123.4174,123.4844,121.6576,121.7532,73622.0
2022-07-22 11:30:00,127.3,127.48,125.53,126.26,87086.0,121.7532,121.9254,120.0604,120.7586,87086.0
2022-07-22 12:00:00,126.28,126.33,124.64,124.91,99057.0,120.7777,120.8255,119.2091,119.4674,99057.0
2022-07-22 12:30:00,124.88,125.41,124.85,125.04,86472.0,119.4387,119.9456,119.41,119.5917,86472.0
2022-07-22 13:00:00,125.0,125.01,121.96,122.22,163296.0,119.5535,119.563,116.6459,116.8946,163296.0
2022-07-22 13:30:00,122.19,122.48,120.5,120.51,214689.0,116.8659,117.1433,115.2495,115.2591,214689.0
2022-07-22 14:00:00,120.53,120.71,119.27,119.6,195820.0,115.2782,115.4504,114.0731,114.3887,195820.0
2022-07-22 14:30:00,119.61,120.53,119.6,120.19,139633.0,114.3983,115.2782,114.3887,114.953,139633.0
2022-07-22 15:00:00,120.18,121.05,119.7,120.74,156808.0,114.9435,115.7756,114.4844,115.4791,156808.0
2022-07-22 15:30:00,120.77,120.78,119.51,119.86,563942.0,115.5078,115.5173,114.3027,114.6374,563942.0
2022-07-25 09:30:00,121.38,122.75,120.25,122.09,176657.0,116.0912,117.4015,115.0104,116.7703,176657.0
2022-07-25 10:00:00,122.1,123.1,122.03,122.36,105830.0,116.7798,117.7362,116.7129,117.0285,105830.0
2022-07-25 10:30:00,122.39,122.53,121.55,121.61,77262.0,117.0572,117.1911,116.2538,116.3112,77262.0
2022-07-25 11:00:00,121.58,122.25,121.22,122.14,69651.0,116.2825,116.9233,115.9382,116.8181,69651.0
2022-07-25 11:30:00,122.13,122.9,122.05,122.42,56911.0,116.8085,117.545,116.732,117.0859,56911.0
2022-07-25 12:00:00,122.43,122.43,121.43,121.72,45967.0,117.0954,117.0954,116.139,116.4164,45967.0
2022-07-25 12:30:00,121.9,122.25,121.8,122.06,35673.0,116.5885,116.9233,116.4929,116.7416,35673.0
2022-07-25 13:00:00,122.05,122.52,121.91,122.09,58717.0,116.732,117.1815,116.5981,116.7703,58717.0
2022-07-25 13:30:00,122.12,122.22,121.54,121.68,34997.0,116.7989,116.8946,116.2442,116.3781,34997.0
2022-07-25 14:00:00,121.71,121.81,121.4,121.77,76973.0,116.4068,116.5025,116.1103,116.4642,76973.0
2022-07-25 14:30:00,121.74,121.94,121.19,121.25,43042.0,116.4355,116.6268,115.9095,115.9669,43042.0
2022-07-25 15:00:00,121.27,121.46,120.62,120.94,70171.0,115.986,116.1677,115.3643,115.6704,70171.0
2022-07-25 15:30:00,120.88,122.39,120.84,122.33,262332.0,115.613,117.0572,115.5747,116.9998,262332.0
2022-07-26 09:30:00,121.43,123.28,120.65,122.49,160459.0,116.139,117.9084,115.393,117.1528,160459.0
2022-07-26 10:00:00,122.42,122.46,120.7,122.14,118610.0,117.0859,117.1241,115.4408,116.8181,118610.0
2022-07-26 10:30:00,122.14,124.29,122.1,124.03,151048.0,116.8181,118.8744,116.7798,118.6257,151048.0
2022-07-26 11:00:00,124.0,124.12,122.11,122.25,83623.0,118.597,118.7118,116.7894,116.9233,83623.0
2022-07-26 11:30:00,122.23,122.49,121.63,121.74,42455.0,116.9042,117.1528,116.3303,116.4355,42455.0
2022-07-26 12:00:00,121.56,122.09,121.46,122.03,43403.0,116.2633,116.7703,116.1677,116.7129,43403.0
2022-07-26 12:30:00,121.95,122.65,121.88,122.63,34461.0,116.6364,117.3059,116.5694,117.2867,34461.0
2022-07-26 13:00:00,122.6,123.72,122.53,123.09,62424.0,117.258,118.3292,117.1911,117.7267,62424.0
2022-07-26 13:30:00,123.07,123.08,122.64,122.72,35504.0,117.7076,117.7171,117.2963,117.3728,35504.0
2022-07-26 14:00:00,122.72,123.21,122.42,122.58,45258.0,117.3728,117.8415,117.0859,117.2389,45258.0
2022-07-26 14:30:00,122.53,122.84,122.53,122.83,32611.0,117.1911,117.4876,117.1911,117.478,32611.0
2022-07-26 15:00:00,122.8,123.09,122.56,123.01,42786.0,117.4493,117.7267,117.2198,117.6502,42786.0
2022-07-26 15:30:00,123.02,123.67,122.93,123.29,152572.0,117.6597,118.2814,117.5737,117.918,152572.0
2022-07-27 09:30:00,123.21,124.64,121.58,122.95,182395.0,117.8415,119.2091,116.2825,117.5928,182395.0
2022-07-27 10:00:00,122.95,122.96,121.9,122.8,78080.0,117.5928,117.6023,116.5885,117.4493,78080.0
2022-07-27 10:30:00,122.89,124.13,122.86,124.13,63006.0,117.5354,118.7214,117.5067,118.7214,63006.0
2022-07-27 11:00:00,124.11,124.44,123.81,123.92,58258.0,118.7022,119.0179,118.4153,118.5205,58258.0
2022-07-27 11:30:00,123.97,124.83,123.96,124.53,63112.0,118.5683,119.3909,118.5588,119.1039,63112.0
2022-07-27 12:00:00,124.52,125.07,124.4,124.79,84646.0,119.0944,119.6204,118.9796,119.3526,84646.0
2022-07-27 12:30:00,124.78,124.94,124.29,124.46,40849.0,119.343,119.4961,118.8744,119.037,40849.0
2022-07-27 13:00:00,124.45,124.5,124.09,124.21,40957.0,119.0274,119.0752,118.6831,118.7979,40957.0
2022-07-27 13:30:00,124.21,124.46,124.09,124.35,39382.0,118.7979,119.037,118.6831,118.9318,39382.0
2022-07-27 14:00:00,124.44,124.72,123.84,123.84,64004.0,119.0179,119.2857,118.444,118.444,64004.0
2022-07-27 14:30:00,123.82,125.59,123.48,125.19,78147.0,118.4249,120.1177,118.0997,119.7352,78147.0
2022-07-27 15:00:00,125.26,127.82,125.18,127.82,165616.0,119.8021,122.2506,119.7256,122.2506,165616.0
2022-07-27 15:30:00,127.82,127.94,127.2,127.32,451727.0,122.2506,122.3654,121.6576,121.7724,451727.0
2022-07-28 09:30:00,127.98,129.78,127.49,127.82,188121.0,122.4036,124.1252,121.935,122.2506,188121.0
2022-07-28 10:00:00,127.86,128.98,127.64,128.56,116815.0,122.2888,123.36,122.0784,122.9583,116815.0
2022-07-28 10:30:00,128.58,130.36,128.16,130.18,113589.0,122.9775,124.6799,122.5758,124.5078,113589.0
2022-07-28 11:00:00,130.18,131.59,129.8,131.48,102919.0,124.5078,125.8563,124.1443,125.7511,102919.0
2022-07-28 11:30:00,131.43,132.03,131.14,131.54,92170.0,125.7033,126.2771,125.4259,125.8085,92170.0
2022-07-28 12:00:00,131.63,131.85,131.09,131.61,74314.0,125.8946,126.105,125.3781,125.8754,74314.0
2022-07-28 12:30:00,131.56,131.6,130.45,130.48,73093.0,125.8276,125.8659,124.766,124.7947,73093.0
2022-07-28 13:00:00,130.55,130.71,130.17,130.46,67396.0,124.8616,125.0147,124.4982,124.7756,67396.0
2022-07-28 13:30:00,130.46,130.75,130.24,130.45,53937.0,124.7756,125.0529,124.5651,124.766,53937.0
2022-07-28 14:00:00,130.43,130.55,129.99,130.03,56010.0,124.7469,124.8616,124.326,124.3643,56010.0
2022-07-28 14:30:00,130.04,130.11,129.43,129.81,79981.0,124.3739,124.4408,123.7904,124.1539,79981.0
2022-07-28 15:00:00,129.83,130.58,129.51,130.58,92103.0,124.173,124.8903,123.8669,124.8903,92103.0
2022-07-28 15:30:00,130.56,131.03,130.35,130.42,318229.0,124.8712,125.3207,124.6703,124.7373,318229.0
2022-07-29 09:30:00,132.02,132.8,130.7,131.32,125800.0,126.2676,127.0136,125.0051,125.5981,125800.0
2022-07-29 10:00:00,131.5,133.28,131.25,133.01,132264.0,125.7702,127.4727,125.5311,127.2144,132264.0
2022-07-29 10:30:00,133.01,133.44,132.75,133.06,90552.0,127.2144,127.6257,126.9658,127.2623,90552.0
2022-07-29 11:00:00,133.1,133.63,133.07,133.15,89015.0,127.3005,127.8074,127.2718,127.3483,89015.0
2022-07-29 11:30:00,133.22,133.89,133.06,133.52,74622.0,127.4153,128.0561,127.2623,127.7022,74622.0
2022-07-29 12:00:00,133.53,134.01,133.34,133.42,85897.0,127.7118,128.1709,127.5301,127.6066,85897.0
2022-07-29 12:30:00,133.48,134.19,133.3,134.12,47988.0,127.664,128.343,127.4918,128.2761,47988.0
2022-07-29 13:00:00,134.12,134.48,133.9,134.16,88225.0,128.2761,128.6204,128.0657,128.3143,88225.0
2022-07-29 13:30:00,134.2,135.11,134.2,135.01,75461.0,128.3526,129.2229,128.3526,129.1273,75461.0
2022-07-29 14:00:00,135.05,135.55,134.62,135.38,106849.0,129.1656,129.6438,128.7543,129.4812,106849.0
2022-07-29 14:30:00,135.42,135.82,135.32,135.75,71098.0,129.5194,129.902,129.4238,129.8351,71098.0
2022-07-29 15:00:00,135.76,135.87,135.39,135.8,109479.0,129.8446,129.9498,129.4907,129.8829,109479.0
2022-07-29 15:30:00,135.78,136.12,135.51,135.79,484477.0,129.8637,130.1889,129.6055,129.8733,484477.0
2022-08-01 09:30:00,134.5,135.51,132.38,134.78,204276.0,128.6395,129.6055,126.6119,128.9073,204276.0
2022-08-01 10:00:00,134.66,135.44,132.68,133.03,80535.0,128.7925,129.5386,126.8988,127.2336,80535.0
2022-08-01 10:30:00,133.09,134.81,133.06,134.66,64939.0,127.291,128.936,127.2623,128.7925,64939.0
2022-08-01 11:00:00,134.76,134.91,133.74,134.74,51751.0,128.8882,129.0317,127.9126,128.8691,51751.0
2022-08-01 11:30:00,134.71,134.73,133.9,134.26,44484.0,128.8404,128.8595,128.0657,128.41,44484.0
2022-08-01 12:00:00,134.27,134.91,134.14,134.77,34623.0,128.4195,129.0317,128.2952,128.8978,34623.0
2022-08-01 12:30:00,134.71,134.94,134.49,134.71,33933.0,128.8404,129.0603,128.63,128.8404,33933.0
2022-08-01 13:00:00,134.69,134.69,133.72,133.98,43786.0,128.8212,128.8212,127.8935,128.1422,43786.0
2022-08-01 13:30:00,134.01,134.17,133.64,134.16,42020.0,128.1709,128.3239,127.817,128.3143,42020.0
2022-08-01 14:00:00,134.1,135.0,133.7,134.91,58266.0,128.2569,129.1177,127.8744,129.0317,58266.0
2022-08-01 14:30:00,134.93,135.75,134.75,135.65,48048.0,129.0508,129.8351,128.8786,129.7394,48048.0
2022-08-01 15:00:00,135.62,135.88,135.12,135.37,37899.0,129.7107,129.9594,129.2325,129.4716,37899.0
2022-08-01 15:30:00,135.35,135.42,134.72,134.86,165319.0,129.4525,129.5194,128.8499,128.9838,165319.0
2022-08-02 09:30:00,133.75,133.88,129.31,129.66,231590.0,127.9222,128.0465,123.6757,124.0104,231590.0
2022-08-02 10:00:00,129.69,131.23,129.32,131.23,113758.0,124.0391,125.512,123.6852,125.512,113758.0
2022-08-02 10:30:00,131.35,132.1,130.77,131.98,97770.0,125.6268,126.3441,125.072,126.2293,97770.0
2022-08-02 11:00:00,132.0,132.68,131.55,132.51,88405.0,126.2485,126.8988,125.8181,126.7362,88405.0
2022-08-02 11:30:00,132.46,133.29,132.27,133.21,70787.0,126.6884,127.4822,126.5067,127.4057,70787.0
2022-08-02 12:00:00,133.24,134.06,133.24,134.04,47429.0,127.4344,128.2187,127.4344,128.1996,47429.0
2022-08-02 12:30:00,134.07,134.12,133.69,134.04,36482.0,128.2283,128.2761,127.8648,128.1996,36482.0
2022-08-02 13:00:00,134.01,134.43,133.42,133.54,37887.0,128.1709,128.5726,127.6066,127.7213,37887.0
2022-08-02 13:30:00,133.51,133.52,132.85,133.28,36603.0,127.6927,127.7022,127.0614,127.4727,36603.0
2022-08-02 14:00:00,133.28,133.57,133.03,133.44,43447.0,127.4727,127.75,127.2336,127.6257,43447.0
2022-08-02 14:30:00,133.43,134.45,133.32,133.53,66063.0,127.6161,128.5917,127.5109,127.7118,66063.0
2022-08-02 15:00:00,133.54,133.66,132.58,133.07,54213.0,127.7213,127.8361,126.8032,127.2718,54213.0
2022-08-02 15:30:00,133.04,133.34,132.06,132.15,309637.0,127.2431,127.5301,126.3058,126.3919,309637.0
2022-08-03 09:30:00,132.27,132.27,130.86,131.42,103603.0,126.5067,126.5067,125.1581,125.6937,103603.0
2022-08-03 10:00:00,131.43,132.4,131.05,132.4,72759.0,125.7033,126.631,125.3398,126.631,72759.0
2022-08-03 10:30:00,132.36,132.43,131.0,131.53,60512.0,126.5928,126.6597,125.292,125.7989,60512.0
2022-08-03 11:00:00,131.49,131.71,130.95,131.27,51938.0,125.7607,125.9711,125.2442,125.5503,51938.0
2022-08-03 11:30:00,131.25,132.3,131.11,132.05,32357.0,125.5311,126.5354,125.3972,126.2963,32357.0
2022-08-03 12:00:00,131.94,132.39,131.63,132.16,37998.0,126.1911,126.6215,125.8946,126.4015,37998.0
2022-08-03 12:30:00,132.19,132.82,132.18,132.72,30462.0,126.4302,127.0327,126.4206,126.9371,30462.0
2022-08-03 13:00:00,132.75,132.8,132.34,132.7,29942.0,126.9658,127.0136,126.5736,126.918,29942.0
2022-08-03 13:30:00,132.73,132.73,132.13,132.4,27754.0,126.9466,126.9466,126.3728,126.631,27754.0
2022-08-03 14:00:00,132.4,132.78,132.31,132.56,32492.0,126.631,126.9945,126.5449,126.7841,32492.0
2022-08-03 14:30:00,132.51,132.97,132.45,132.83,26172.0,126.7362,127.1762,126.6788,127.0423,26172.0
2022-08-03 15:00:00,132.8,133.05,132.32,132.34,50448.0,127.0136,127.2527,126.5545,126.5736,50448.0
2022-08-03 15:30:00,132.31,132.45,131.34,131.4,215961.0,126.5449,126.6788,125.6172,125.6746,215961.0
2022-08-04 09:30:00,131.75,133.15,131.0,131.67,121566.0,126.0093,127.3483,125.292,125.9328,121566.0
2022-08-04 10:00:00,131.77,134.42,131.72,134.14,111978.0,126.0285,128.563,125.9807,128.2952,111978.0
2022-08-04 10:30:00,134.13,136.2,134.13,135.44,155811.0,128.2856,130.2654,128.2856,129.5386,155811.0
2022-08-04 11:00:00,135.39,136.11,135.38,135.5,73628.0,129.4907,130.1794,129.4812,129.5959,73628.0
2022-08-04 11:30:00,135.62,136.06,135.08,135.39,52227.0,129.7107,130.1315,129.1942,129.4907,52227.0
2022-08-04 12:00:00,135.34,135.46,134.98,135.39,34452.0,129.4429,129.5577,129.0986,129.4907,34452.0
2022-08-04 12:30:00,135.39,135.72,134.75,135.04,42168.0,129.4907,129.8064,128.8786,129.156,42168.0
2022-08-04 13:00:00,135.07,135.76,135.07,135.63,33706.0,129.1847,129.8446,129.1847,129.7203,33706.0
2022-08-04 13:30:00,135.47,135.86,135.47,135.64,29116.0,129.5673,129.9403,129.5673,129.7298,29116.0
2022-08-04 14:00:00,135.63,136.04,135.43,135.71,33072.0,129.7203,130.1124,129.529,129.7968,33072.0
2022-08-04 14:30:00,135.73,135.82,135.19,135.44,41735.0,129.8159,129.902,129.2995,129.5386,41735.0
2022-08-04 15:00:00,135.35,135.77,135.2,135.4,55007.0,129.4525,129.8542,129.309,129.5003,55007.0
2022-08-04 15:30:00,135.43,135.43,134.09,134.27,139432.0,129.529,129.529,128.2474,128.4195,139432.0
2022-08-05 09:30:00,132.43,136.85,132.42,136.78,127242.0,126.6597,130.8871,126.6502,130.8202,127242.0
2022-08-05 10:00:00,136.78,138.44,136.6,137.83,124460.0,130.8202,132.4078,130.648,131.8244,124460.0
2022-08-05 10:30:00,137.8,138.64,137.16,138.46,87665.0,131.7957,132.5991,131.1836,132.427,87665.0
2022-08-05 11:00:00,138.5,138.53,135.58,135.58,68633.0,132.4652,132.4939,129.6725,129.6725,68633.0
2022-08-05 11:30:00,135.55,136.64,135.5,136.39,80883.0,129.6438,130.6863,129.5959,130.4472,80883.0
2022-08-05 12:00:00,136.37,137.01,136.36,136.41,36123.0,130.428,131.0402,130.4185,130.4663,36123.0
2022-08-05 12:30:00,136.48,137.5,136.13,137.25,41860.0,130.5332,131.5088,130.1985,131.2697,41860.0
2022-08-05 13:00:00,137.25,137.42,137.0,137.05,35494.0,131.2697,131.4323,131.0306,131.0784,35494.0
2022-08-05 13:30:00,136.96,137.23,136.57,136.71,31750.0,130.9923,131.2506,130.6193,130.7532,31750.0
2022-08-05 14:00:00,136.69,136.99,136.35,136.39,33410.0,130.7341,131.021,130.4089,130.4472,33410.0
2022-08-05 14:30:00,136.27,136.42,135.72,135.92,40170.0,130.3324,130.4759,129.8064,129.9976,40170.0
2022-08-05 15:00:00,136.02,136.46,135.82,136.46,39042.0,130.0933,130.5141,129.902,130.5141,39042.0
2022-08-05 15:30:00,136.44,136.76,136.19,136.6,140205.0,130.495,130.801,130.2559,130.648,140205.0
2022-08-08 09:30:00,138.6,139.97,137.27,137.41,156228.0,132.5609,133.8712,131.2888,131.4227,156228.0
2022-08-08 10:00:00,137.43,138.51,137.12,138.0,127264.0,131.4419,132.4748,131.1454,131.987,127264.0
2022-08-08 10:30:00,138.0,138.1,137.07,137.69,99675.0,131.987,132.0827,131.0975,131.6905,99675.0
2022-08-08 11:00:00,137.69,137.98,137.1,137.54,61739.0,131.6905,131.9679,131.1262,131.5471,61739.0
2022-08-08 11:30:00,137.54,137.94,137.19,137.62,54523.0,131.5471,131.9296,131.2123,131.6236,54523.0
2022-08-08 12:00:00,137.61,137.69,136.35,136.85,33999.0,131.614,131.6905,130.4089,130.8871,33999.0
2022-08-08 12:30:00,136.75,137.09,136.59,136.88,32470.0,130.7915,131.1167,130.6385,130.9158,32470.0
2022-08-08 13:00:00,136.82,137.37,136.78,137.15,28504.0,130.8584,131.3845,130.8202,131.1741,28504.0
2022-08-08 13:30:00,137.06,137.35,136.92,137.34,22085.0,131.088,131.3653,130.9541,131.3558,22085.0
2022-08-08 14:00:00,137.37,137.37,136.14,136.25,44378.0,131.3845,131.3845,130.2081,130.3133,44378.0
2022-08-08 14:30:00,136.26,136.74,136.04,136.64,71057.0,130.3228,130.7819,130.1124,130.6863,71057.0
2022-08-08 15:00:00,136.69,137.07,136.57,136.7,48891.0,130.7341,131.0975,130.6193,130.7437,48891.0
2022-08-08 15:30:00,136.68,136.7,136.36,136.55,150230.0,130.7245,130.7437,130.4185,130.6002,150230.0
2022-08-09 09:30:00,137.52,138.4,136.44,137.44,118656.0,131.5279,132.3696,130.495,131.4514,118656.0
2022-08-09 10:00:00,137.46,138.01,136.46,137.53,91004.0,131.4705,131.9966,130.5141,131.5375,91004.0
2022-08-09 10:30:00,137.56,138.52,137.17,138.1,63076.0,131.5662,132.4844,131.1932,132.0827,63076.0
2022-08-09 11:00:00,138.07,138.07,137.4,137.75,61448.0,132.054,132.054,131.4132,131.7479,61448.0
2022-08-09 11:30:00,137.69,137.84,137.28,137.48,45668.0,131.6905,131.834,131.2984,131.4897,45668.0
2022-08-09 12:00:00,137.51,138.01,137.41,137.78,47533.0,131.5184,131.9966,131.4227,131.7766,47533.0
2022-08-09 12:30:00,137.82,137.95,137.62,137.92,45432.0,131.8149,131.9392,131.6236,131.9105,45432.0
2022-08-09 13:00:00,137.92,138.1,137.68,137.97,44228.0,131.9105,132.0827,131.681,131.9583,44228.0
2022-08-09 13:30:00,137.94,138.12,137.71,138.03,22603.0,131.9296,132.1018,131.7097,132.0157,22603.0
2022-08-09 14:00:00,138.03,138.14,137.67,137.94,40799.0,132.0157,132.1209,131.6714,131.9296,40799.0
2022-08-09 14:30:00,137.9,138.56,137.77,138.28,52482.0,131.8914,132.5226,131.767,132.2548,52482.0
2022-08-09 15:00:00,138.31,139.0,138.29,138.99,46597.0,132.2835,132.9434,132.2644,132.9339,46597.0
2022-08-09 15:30:00,139.0,139.28,138.41,138.58,240879.0,132.9434,133.2112,132.3792,132.5417,240879.0
2022-08-10 09:30:00,140.83,142.21,139.94,140.93,192321.0,134.6937,136.0136,133.8425,134.7894,192321.0
2022-08-10 10:00:00,140.94,142.25,140.69,141.44,67213.0,134.7989,136.0518,134.5598,135.2771,67213.0
2022-08-10 10:30:00,141.47,142.58,141.47,142.13,75568.0,135.3058,136.3675,135.3058,135.9371,75568.0
2022-08-10 11:00:00,142.15,142.54,141.21,141.39,67679.0,135.9562,136.3292,135.0571,135.2293,67679.0
2022-08-10 11:30:00,141.37,141.64,140.71,141.19,59919.0,135.2102,135.4684,134.5789,135.038,59919.0
2022-08-10 12:00:00,141.18,141.64,141.03,141.29,56105.0,135.0285,135.4684,134.885,135.1337,56105.0
2022-08-10 12:30:00,141.37,141.51,141.1,141.41,38406.0,135.2102,135.3441,134.9519,135.2484,38406.0
2022-08-10 13:00:00,141.47,142.24,141.28,141.51,32503.0,135.3058,136.0423,135.1241,135.3441,32503.0
2022-08-10 13:30:00,141.43,141.79,141.32,141.72,31097.0,135.2676,135.6119,135.1624,135.5449,31097.0
2022-08-10 14:00:00,141.74,141.94,141.31,141.39,36730.0,135.5641,135.7553,135.1528,135.2293,36730.0
2022-08-10 14:30:00,141.36,141.62,141.04,141.07,31057.0,135.2006,135.4493,134.8946,134.9232,31057.0
2022-08-10 15:00:00,141.05,141.32,140.91,141.13,61433.0,134.9041,135.1624,134.7702,134.9806,61433.0
2022-08-10 15:30:00,141.1,141.66,141.02,141.46,176120.0,134.9519,135.4875,134.8754,135.2963,176120.0
2022-08-11 09:30:00,143.52,145.2,143.18,144.85,132128.0,137.2665,138.8733,136.9413,138.5385,132128.0
2022-08-11 10:00:00,144.68,145.07,144.2,144.6,64255.0,138.376,138.749,137.9169,138.2994,64255.0
2022-08-11 10:30:00,144.69,145.9,144.58,145.28,72762.0,138.3855,139.5428,138.2803,138.9498,72762.0
2022-08-11 11:00:00,145.33,145.33,143.52,143.91,62585.0,138.9976,138.9976,137.2665,137.6395,62585.0
2022-08-11 11:30:00,143.89,144.13,143.37,143.69,53728.0,137.6204,137.8499,137.123,137.4291,53728.0
2022-08-11 12:00:00,143.74,144.29,143.61,144.29,26094.0,137.4769,138.0029,137.3526,138.0029,26094.0
2022-08-11 12:30:00,144.23,144.99,144.18,144.9,33235.0,137.9456,138.6724,137.8977,138.5864,33235.0
2022-08-11 13:00:00,144.91,144.94,144.5,144.62,27791.0,138.5959,138.6246,138.2038,138.3186,27791.0
2022-08-11 13:30:00,144.62,144.79,143.88,143.99,29768.0,138.3186,138.4812,137.6108,137.716,29768.0
2022-08-11 14:00:00,144.0,144.0,143.31,143.44,29551.0,137.7256,137.7256,137.0656,137.19,29551.0
2022-08-11 14:30:00,143.38,143.45,142.08,142.5,70437.0,137.1326,137.1995,135.8892,136.2909,70437.0
2022-08-11 15:00:00,142.49,142.59,142.06,142.51,53326.0,136.2814,136.377,135.8701,136.3005,53326.0
2022-08-11 15:30:00,142.5,142.71,141.62,141.91,138248.0,136.2909,136.4918,135.4493,135.7266,138248.0
2022-08-12 09:30:00,142.11,142.74,141.56,141.83,87756.0,135.9179,136.5205,135.3919,135.6501,87756.0
2022-08-12 10:00:00,141.7,142.27,140.93,141.14,84181.0,135.5258,136.071,134.7894,134.9902,84181.0
2022-08-12 10:30:00,141.32,141.8,140.78,141.29,40986.0,135.1624,135.6214,134.6459,135.1337,40986.0
2022-08-12 11:00:00,141.24,141.8,141.09,141.63,39089.0,135.0858,135.6214,134.9424,135.4588,39089.0
2022-08-12 11:30:00,141.49,141.9,141.47,141.65,22683.0,135.3249,135.7171,135.3058,135.478,22683.0
2022-08-12 12:00:00,141.57,142.08,141.56,141.87,20327.0,135.4015,135.8892,135.3919,135.6884,20327.0
2022-08-12 12:30:00,141.87,142.58,141.87,142.58,19745.0,135.6884,136.3675,135.6884,136.3675,19745.0
2022-08-12 13:00:00,142.6,142.68,142.31,142.47,17737.0,136.3866,136.4631,136.1092,136.2622,17737.0
2022-08-12 13:30:00,142.5,142.73,142.32,142.66,22004.0,136.2909,136.5109,136.1188,136.444,22004.0
2022-08-12 14:00:00,142.62,143.39,142.49,143.39,28102.0,136.4057,137.1422,136.2814,137.1422,28102.0
2022-08-12 14:30:00,143.38,143.66,143.25,143.46,36179.0,137.1326,137.4004,137.0083,137.2091,36179.0
2022-08-12 15:00:00,143.37,143.61,143.25,143.49,29162.0,137.123,137.3526,137.0083,137.2378,29162.0
2022-08-12 15:30:00,143.45,143.5,142.62,142.84,140624.0,137.1995,137.2474,136.4057,136.6161,140624.0
2022-08-15 09:30:00,140.75,140.75,137.25,139.06,230818.0,134.6172,134.6172,131.2697,133.0008,230818.0
2022-08-15 10:00:00,139.15,139.91,137.95,138.31,175671.0,133.0869,133.8138,131.9392,132.2835,175671.0
2022-08-15 10:30:00,138.23,139.67,138.23,139.66,73674.0,132.207,133.5843,132.207,133.5747,73674.0
2022-08-15 11:00:00,139.56,140.25,139.29,140.09,40436.0,133.479,134.139,133.2208,133.986,40436.0
2022-08-15 11:30:00,140.13,140.91,139.82,140.51,42101.0,134.0242,134.7702,133.7277,134.3877,42101.0
2022-08-15 12:00:00,140.46,140.88,140.33,140.69,32153.0,134.3398,134.7415,134.2155,134.5598,32153.0
2022-08-15 12:30:00,140.79,141.46,140.49,141.4,54227.0,134.6555,135.2963,134.3685,135.2389,54227.0
2022-08-15 13:00:00,141.43,141.56,140.85,141.05,46365.0,135.2676,135.3919,134.7128,134.9041,46365.0
2022-08-15 13:30:00,141.08,141.08,140.37,140.59,36532.0,134.9328,134.9328,134.2538,134.4642,36532.0
2022-08-15 14:00:00,140.56,141.03,140.14,141.03,47222.0,134.4355,134.885,134.0338,134.885,47222.0
2022-08-15 14:30:00,141.1,141.56,140.9,140.98,41823.0,134.9519,135.3919,134.7607,134.8372,41823.0
2022-08-15 15:00:00,140.92,141.51,140.89,141.49,33959.0,134.7798,135.3441,134.7511,135.3249,33959.0
2022-08-15 15:30:00,141.49,142.02,141.37,141.88,158241.0,135.3249,135.8319,135.2102,135.698,158241.0
2022-08-16 09:30:00,142.33,143.69,141.89,143.1,83911.0,136.1283,137.4291,135.7075,136.8648,83911.0
2022-08-16 10:00:00,143.12,143.66,142.71,143.47,53110.0,136.8839,137.4004,136.4918,137.2187,53110.0
2022-08-16 10:30:00,143.43,143.46,142.41,142.55,39117.0,137.1804,137.2091,136.2049,136.3388,39117.0
2022-08-16 11:00:00,142.61,143.36,142.47,143.28,28806.0,136.3961,137.1135,136.2622,137.037,28806.0
2022-08-16 11:30:00,143.24,143.84,143.2,143.7,22852.0,136.9987,137.5726,136.9604,137.4387,22852.0
2022-08-16 12:00:00,143.65,143.82,143.36,143.64,17981.0,137.3908,137.5534,137.1135,137.3813,17981.0
2022-08-16 12:30:00,143.63,143.74,143.11,143.11,34151.0,137.3717,137.4769,136.8744,136.8744,34151.0
2022-08-16 13:00:00,143.01,143.57,142.97,143.27,15015.0,136.7787,137.3143,136.7405,137.0274,15015.0
2022-08-16 13:30:00,143.29,143.65,143.25,143.4,20159.0,137.0465,137.3908,137.0083,137.1517,20159.0
2022-08-16 14:00:00,143.38,143.72,143.25,143.72,35864.0,137.1326,137.4578,137.0083,137.4578,35864.0
2022-08-16 14:30:00,143.7,143.76,142.21,142.7,34426.0,137.4387,137.496,136.0136,136.4822,34426.0
2022-08-16 15:00:00,142.63,142.98,142.3,142.89,29137.0,136.4153,136.75,136.0997,136.6639,29137.0
2022-08-16 15:30:00,142.83,143.15,142.39,142.65,86412.0,136.6066,136.9126,136.1857,136.4344,86412.0
2022-08-17 09:30:00,140.19,141.93,139.85,140.91,128886.0,134.0816,135.7458,133.7564,134.7702,128886.0
2022-08-17 10:00:00,141.19,141.34,140.48,140.83,29008.0,135.038,135.1815,134.359,134.6937,29008.0
2022-08-17 10:30:00,140.97,142.0,140.89,141.0,28997.0,134.8276,135.8127,134.7511,134.8563,28997.0
2022-08-17 11:00:00,140.98,141.57,140.87,141.23,22446.0,134.8372,135.4015,134.732,135.0763,22446.0
2022-08-17 11:30:00,141.28,141.3,140.43,140.87,49550.0,135.1241,135.1432,134.3111,134.732,49550.0
2022-08-17 12:00:00,140.93,141.0,140.41,140.73,36396.0,134.7894,134.8563,134.292,134.5981,36396.0
2022-08-17 12:30:00,140.65,140.69,140.25,140.39,31874.0,134.5216,134.5598,134.139,134.2729,31874.0
2022-08-17 13:00:00,140.38,140.66,140.26,140.61,20413.0,134.2633,134.5311,134.1485,134.4833,20413.0
2022-08-17 13:30:00,140.65,140.66,140.17,140.25,24444.0,134.5216,134.5311,134.0625,134.139,24444.0
2022-08-17 14:00:00,140.3,141.52,140.22,141.21,43956.0,134.1868,135.3536,134.1103,135.0571,43956.0
2022-08-17 14:30:00,141.25,141.5,140.8,140.81,37432.0,135.0954,135.3345,134.665,134.6746,37432.0
2022-08-17 15:00:00,140.86,141.21,140.44,140.76,30058.0,134.7224,135.0571,134.3207,134.6268,30058.0
2022-08-17 15:30:00,140.75,140.9,140.14,140.46,100777.0,134.6172,134.7607,134.0338,134.3398,100777.0
2022-08-18 09:30:00,141.88,142.55,141.52,141.9,54481.0,135.698,136.3388,135.3536,135.7171,54481.0
2022-08-18 10:00:00,141.81,142.23,141.46,142.02,16930.0,135.631,136.0327,135.2963,135.8319,16930.0
2022-08-18 10:30:00,142.07,143.11,141.84,142.55,44195.0,135.8797,136.8744,135.6597,136.3388,44195.0
2022-08-18 11:00:00,142.62,142.7,142.06,142.27,26509.0,136.4057,136.4822,135.8701,136.071,26509.0
2022-08-18 11:30:00,142.35,143.02,142.27,142.91,13674.0,136.1475,136.7883,136.071,136.6831,13674.0
2022-08-18 12:00:00,142.94,143.04,142.17,142.19,21734.0,136.7118,136.8074,135.9753,135.9944,21734.0
2022-08-18 12:30:00,142.09,142.46,141.93,142.34,12629.0,135.8988,136.2527,135.7458,136.1379,12629.0
2022-08-18 13:00:00,142.43,142.88,142.3,142.88,20511.0,136.224,136.6544,136.0997,136.6544,20511.0
2022-08-18 13:30:00,142.84,143.0,142.5,142.64,15085.0,136.6161,136.7692,136.2909,136.4248,15085.0
2022-08-18 14:00:00,142.64,142.87,142.61,142.69,26229.0,136.4248,136.6448,136.3961,136.4727,26229.0
2022-08-18 14:30:00,142.59,142.73,142.42,142.52,14625.0,136.377,136.5109,136.2144,136.3101,14625.0
2022-08-18 15:00:00,142.58,142.83,142.51,142.67,20750.0,136.3675,136.6066,136.3005,136.4535,20750.0
2022-08-18 15:30:00,142.64,142.97,142.25,142.62,79475.0,136.4248,136.7405,136.0518,136.4057,79475.0
2022-08-19 09:30:00,140.73,140.81,138.48,138.56,167565.0,134.5981,134.6746,132.4461,132.5226,167565.0
2022-08-19 10:00:00,138.45,138.63,136.46,138.05,119265.0,132.4174,132.5896,130.5141,132.0348,119265.0
2022-08-19 10:30:00,138.04,138.59,137.86,138.1,41693.0,132.0253,132.5513,131.8531,132.0827,41693.0
2022-08-19 11:00:00,138.08,138.24,137.15,137.28,60716.0,132.0635,132.2166,131.1741,131.2984,60716.0
2022-08-19 11:30:00,137.32,138.03,137.12,137.62,42669.0,131.3366,132.0157,131.1454,131.6236,42669.0
2022-08-19 12:00:00,137.58,138.13,137.48,137.9,19991.0,131.5853,132.1114,131.4897,131.8914,19991.0
2022-08-19 12:30:00,137.9,138.68,137.89,138.61,20059.0,131.8914,132.6374,131.8818,132.5704,20059.0
2022-08-19 13:00:00,138.56,138.67,138.37,138.47,12085.0,132.5226,132.6278,132.3409,132.4365,12085.0
2022-08-19 13:30:00,138.43,138.58,138.15,138.4,23372.0,132.3983,132.5417,132.1305,132.3696,23372.0
2022-08-19 14:00:00,138.31,138.74,138.27,138.54,36150.0,132.2835,132.6948,132.2453,132.5035,36150.0
2022-08-19 14:30:00,138.56,138.97,138.12,138.3,28869.0,132.5226,132.9148,132.1018,132.2739,28869.0
2022-08-19 15:00:00,138.3,138.86,138.14,138.63,30832.0,132.2739,132.8095,132.1209,132.5896,30832.0
2022-08-19 15:30:00,138.66,138.79,137.95,138.29,173477.0,132.6183,132.7426,131.9392,132.2644,173477.0
2022-08-22 09:30:00,135.98,136.75,135.13,135.86,156099.0,130.055,130.7915,129.2421,129.9403,156099.0
2022-08-22 10:00:00,135.94,136.19,135.12,135.12,59856.0,130.0168,130.2559,129.2325,129.2325,59856.0
2022-08-22 10:30:00,135.09,136.25,135.08,135.86,43267.0,129.2038,130.3133,129.1942,129.9403,43267.0
2022-08-22 11:00:00,135.95,137.08,135.9,136.91,118202.0,130.0263,131.1071,129.9785,130.9445,118202.0
2022-08-22 11:30:00,136.89,137.5,136.78,137.14,30680.0,130.9254,131.5088,130.8202,131.1645,30680.0
2022-08-22 12:00:00,137.1,137.5,136.97,137.21,64850.0,131.1262,131.5088,131.0019,131.2314,64850.0
2022-08-22 12:30:00,137.26,137.49,137.18,137.43,46480.0,131.2793,131.4992,131.2027,131.4419,46480.0
2022-08-22 13:00:00,137.44,137.44,136.22,136.25,90853.0,131.4514,131.4514,130.2846,130.3133,90853.0
2022-08-22 13:30:00,136.25,136.31,135.71,136.16,71160.0,130.3133,130.3707,129.7968,130.2272,71160.0
2022-08-22 14:00:00,136.19,136.86,136.19,136.4,47708.0,130.2559,130.8967,130.2559,130.4567,47708.0
2022-08-22 14:30:00,136.43,136.48,136.22,136.45,41361.0,130.4854,130.5332,130.2846,130.5046,41361.0
2022-08-22 15:00:00,136.42,136.52,135.69,135.77,61925.0,130.4759,130.5715,129.7777,129.8542,61925.0
2022-08-22 15:30:00,135.78,135.81,134.92,135.43,194912.0,129.8637,129.8924,129.0412,129.529,194912.0
2022-08-23 09:30:00,136.94,140.23,136.74,140.08,156456.0,130.9732,134.1199,130.7819,133.9764,156456.0
2022-08-23 10:00:00,140.03,140.2,138.74,138.74,131881.0,133.9286,134.0912,132.6948,132.6948,131881.0
2022-08-23 10:30:00,138.91,139.19,138.12,138.15,58630.0,132.8574,133.1252,132.1018,132.1305,58630.0
2022-08-23 11:00:00,138.1,138.2,137.39,137.66,61157.0,132.0827,132.1783,131.4036,131.6618,61157.0
2022-08-23 11:30:00,137.66,138.25,137.29,138.22,67037.0,131.6618,132.2261,131.308,132.1974,67037.0
2022-08-23 12:00:00,138.21,138.61,137.58,137.72,42695.0,132.1879,132.5704,131.5853,131.7192,42695.0
2022-08-23 12:30:00,137.68,138.52,137.64,138.39,32728.0,131.681,132.4844,131.6427,132.36,32728.0
2022-08-23 13:00:00,138.36,138.52,137.84,138.49,36881.0,132.3313,132.4844,131.834,132.4557,36881.0
2022-08-23 13:30:00,138.49,138.75,137.71,137.95,38837.0,132.4557,132.7043,131.7097,131.9392,38837.0
2022-08-23 14:00:00,137.89,138.05,137.8,137.91,22267.0,131.8818,132.0348,131.7957,131.9009,22267.0
2022-08-23 14:30:00,137.96,137.96,137.52,137.8,28762.0,131.9488,131.9488,131.5279,131.7957,28762.0
2022-08-23 15:00:00,137.84,138.11,137.69,137.88,43173.0,131.834,132.0922,131.6905,131.8722,43173.0
2022-08-23 15:30:00,137.88,138.02,137.34,137.49,143787.0,131.8722,132.0061,131.3558,131.4992,143787.0
2022-08-24 09:30:00,135.9,137.16,135.3,136.61,56279.0,129.9785,131.1836,129.4047,130.6576,56279.0
2022-08-24 10:00:00,136.72,137.12,135.97,136.75,44550.0,130.7628,131.1454,130.0455,130.7915,44550.0
2022-08-24 10:30:00,136.75,137.25,136.31,137.06,27097.0,130.7915,131.2697,130.3707,131.088,27097.0
2022-08-24 11:00:00,137.13,138.12,137.08,137.78,65060.0,131.1549,132.1018,131.1071,131.7766,65060.0
2022-08-24 11:30:00,137.77,138.05,137.73,137.81,29343.0,131.767,132.0348,131.7288,131.8053,29343.0
2022-08-24 12:00:00,137.81,138.23,137.73,137.88,28801.0,131.8053,132.207,131.7288,131.8722,28801.0
2022-08-24 12:30:00,137.86,137.87,137.02,137.09,25285.0,131.8531,131.8627,131.0497,131.1167,25285.0
2022-08-24 13:00:00,137.14,137.38,136.94,137.07,23655.0,131.1645,131.394,130.9732,131.0975,23655.0
2022-08-24 13:30:00,137.06,137.26,136.95,137.25,26062.0,131.088,131.2793,130.9828,131.2697,26062.0
2022-08-24 14:00:00,137.23,137.74,137.19,137.48,24521.0,131.2506,131.7383,131.2123,131.4897,24521.0
2022-08-24 14:30:00,137.5,137.68,137.17,137.67,25326.0,131.5088,131.681,131.1932,131.6714,25326.0
2022-08-24 15:00:00,137.71,138.88,137.67,138.4,42725.0,131.7097,132.8287,131.6714,132.3696,42725.0
2022-08-24 15:30:00,138.49,139.09,138.02,138.13,133174.0,132.4557,133.0295,132.0061,132.1114,133174.0
2022-08-25 09:30:00,138.73,140.23,138.73,140.16,117682.0,132.6852,134.1199,132.6852,134.0529,117682.0
2022-08-25 10:00:00,140.2,142.06,139.87,141.71,103935.0,134.0912,135.8701,133.7755,135.5354,103935.0
2022-08-25 10:30:00,141.71,141.99,141.19,141.37,60273.0,135.5354,135.8032,135.038,135.2102,60273.0
2022-08-25 11:00:00,141.3,141.63,140.56,140.89,51951.0,135.1432,135.4588,134.4355,134.7511,51951.0
2022-08-25 11:30:00,140.86,141.04,140.33,140.6,40629.0,134.7224,134.8946,134.2155,134.4737,40629.0
2022-08-25 12:00:00,140.5,141.13,140.4,141.06,24199.0,134.3781,134.9806,134.2824,134.9137,24199.0
2022-08-25 12:30:00,141.02,141.61,141.0,141.6,40941.0,134.8754,135.4397,134.8563,135.4302,40941.0
2022-08-25 13:00:00,141.53,141.91,141.38,141.84,27598.0,135.3632,135.7266,135.2197,135.6597,27598.0
2022-08-25 13:30:00,141.82,142.38,141.72,142.21,28239.0,135.6406,136.1762,135.5449,136.0136,28239.0
2022-08-25 14:00:00,142.19,142.5,141.78,142.38,22708.0,135.9944,136.2909,135.6023,136.1762,22708.0
2022-08-25 14:30:00,142.36,142.42,141.89,142.37,27335.0,136.157,136.2144,135.7075,136.1666,27335.0
2022-08-25 15:00:00,142.34,143.09,142.26,142.98,56371.0,136.1379,136.8552,136.0614,136.75,56371.0
2022-08-25 15:30:00,143.05,144.24,142.88,144.21,209259.0,136.817,137.9551,136.6544,137.9264,209259.0
2022-08-26 09:30:00,144.63,146.1,144.21,145.09,133584.0,138.3281,139.7341,137.9264,138.7681,133584.0
2022-08-26 10:00:00,144.8,145.12,142.22,142.63,49117.0,138.4907,138.7968,136.0231,136.4153,49117.0
2022-08-26 10:30:00,142.63,143.52,142.05,143.27,51375.0,136.4153,137.2665,135.8605,137.0274,51375.0
2022-08-26 11:00:00,143.28,143.28,141.72,142.49,34600.0,137.037,137.037,135.5449,136.2814,34600.0
2022-08-26 11:30:00,142.49,142.8,142.08,142.66,29453.0,136.2814,136.5779,135.8892,136.444,29453.0
2022-08-26 12:00:00,142.66,142.81,141.95,142.35,49432.0,136.444,136.5874,135.7649,136.1475,49432.0
2022-08-26 12:30:00,142.51,142.61,142.07,142.55,52797.0,136.3005,136.3961,135.8797,136.3388,52797.0
2022-08-26 13:00:00,142.54,142.88,142.26,142.6,104936.0,136.3292,136.6544,136.0614,136.3866,104936.0
2022-08-26 13:30:00,142.6,142.64,141.9,142.28,30865.0,136.3866,136.4248,135.7171,136.0805,30865.0
2022-08-26 14:00:00,142.28,142.38,141.15,141.72,46822.0,136.0805,136.1762,134.9998,135.5449,46822.0
2022-08-26 14:30:00,141.68,142.0,141.16,141.22,43964.0,135.5067,135.8127,135.0093,135.0667,43964.0
2022-08-26 15:00:00,141.19,141.79,140.96,141.71,61190.0,135.038,135.6119,134.818,135.5354,61190.0
2022-08-26 15:30:00,141.69,141.77,140.42,140.52,238888.0,135.5162,135.5927,134.3016,134.3972,238888.0
2022-08-29 09:30:00,138.95,140.17,137.4,139.97,96001.0,132.8956,134.0625,131.4132,133.8712,96001.0
2022-08-29 10:00:00,139.97,141.06,139.24,140.17,48155.0,133.8712,134.9137,133.173,134.0625,48155.0
2022-08-29 10:30:00,140.13,140.31,139.19,139.45,40116.0,134.0242,134.1964,133.1252,133.3738,40116.0
2022-08-29 11:00:00,139.63,140.95,139.63,140.7,39452.0,133.546,134.8085,133.546,134.5694,39452.0
2022-08-29 11:30:00,140.74,141.34,140.6,141.24,37986.0,134.6076,135.1815,134.4737,135.0858,37986.0
2022-08-29 12:00:00,141.28,141.54,141.1,141.23,45774.0,135.1241,135.3728,134.9519,135.0763,45774.0
2022-08-29 12:30:00,141.08,141.34,140.75,141.17,25911.0,134.9328,135.1815,134.6172,135.0189,25911.0
2022-08-29 13:00:00,141.19,141.31,140.75,140.88,40186.0,135.038,135.1528,134.6172,134.7415,40186.0
2022-08-29 13:30:00,140.97,141.4,140.91,141.23,27406.0,134.8276,135.2389,134.7702,135.0763,27406.0
2022-08-29 14:00:00,141.18,141.24,140.42,140.54,38996.0,135.0285,135.0858,134.3016,134.4163,38996.0
2022-08-29 14:30:00,140.44,140.94,140.21,140.63,35737.0,134.3207,134.7989,134.1007,134.5024,35737.0
2022-08-29 15:00:00,140.69,140.91,140.15,140.17,23553.0,134.5598,134.7702,134.0433,134.0625,23553.0
2022-08-29 15:30:00,140.13,140.55,139.44,139.59,125823.0,134.0242,134.4259,133.3643,133.5077,125823.0
2022-08-30 09:30:00,139.41,139.56,135.09,135.82,176666.0,133.3356,133.479,129.2038,129.902,176666.0
2022-08-30 10:00:00,136.0,136.27,133.87,134.68,101400.0,130.0742,130.3324,128.037,128.8117,101400.0
2022-08-30 10:30:00,134.65,134.76,133.46,134.75,95465.0,128.783,128.8882,127.6448,128.8786,95465.0
2022-08-30 11:00:00,134.78,135.58,134.46,135.16,67590.0,128.9073,129.6725,128.6013,129.2708,67590.0
2022-08-30 11:30:00,135.14,135.8,134.94,135.56,39343.0,129.2516,129.8829,129.0603,129.6533,39343.0
2022-08-30 12:00:00,135.5,136.59,135.45,136.46,101823.0,129.5959,130.6385,129.5481,130.5141,101823.0
2022-08-30 12:30:00,136.54,136.56,135.46,135.65,54303.0,130.5906,130.6098,129.5577,129.7394,54303.0
2022-08-30 13:00:00,135.72,136.13,135.56,136.13,20697.0,129.8064,130.1985,129.6533,130.1985,20697.0
2022-08-30 13:30:00,136.12,136.32,135.52,136.06,31451.0,130.1889,130.3802,129.6151,130.1315,31451.0
2022-08-30 14:00:00,136.12,136.3,135.19,135.22,59320.0,130.1889,130.3611,129.2995,129.3281,59320.0
2022-08-30 14:30:00,135.19,135.45,134.87,135.13,68439.0,129.2995,129.5481,128.9934,129.2421,68439.0
2022-08-30 15:00:00,135.13,136.24,135.08,135.72,58555.0,129.2421,130.3037,129.1942,129.8064,58555.0
2022-08-30 15:30:00,135.68,135.97,134.83,135.2,248875.0,129.7681,130.0455,128.9551,129.309,248875.0
2022-08-31 09:30:00,135.22,136.24,131.64,131.64,224574.0,129.3281,130.3037,125.9041,125.9041,224574.0
2022-08-31 10:00:00,131.63,133.08,131.08,132.6,128108.0,125.8946,127.2814,125.3685,126.8223,128108.0
2022-08-31 10:30:00,132.48,134.26,132.28,133.41,67481.0,126.7075,128.41,126.5163,127.597,67481.0
2022-08-31 11:00:00,133.42,134.09,132.8,133.9,36049.0,127.6066,128.2474,127.0136,128.0657,36049.0
2022-08-31 11:30:00,133.87,135.1,133.77,135.02,40786.0,128.037,129.2134,127.9413,129.1369,40786.0
2022-08-31 12:00:00,135.05,135.22,134.74,135.21,32683.0,129.1656,129.3281,128.8691,129.3186,32683.0
2022-08-31 12:30:00,135.23,135.31,134.51,134.77,24275.0,129.3377,129.4142,128.6491,128.8978,24275.0
2022-08-31 13:00:00,134.73,135.04,134.13,134.39,38721.0,128.8595,129.156,128.2856,128.5343,38721.0
2022-08-31 13:30:00,134.36,134.47,133.88,134.0,37289.0,128.5056,128.6108,128.0465,128.1613,37289.0
2022-08-31 14:00:00,134.04,134.61,133.71,133.71,46327.0,128.1996,128.7447,127.8839,127.8839,46327.0
2022-08-31 14:30:00,133.69,133.81,132.97,133.3,85465.0,127.8648,127.9796,127.1762,127.4918,85465.0
2022-08-31 15:00:00,133.32,134.07,133.05,133.55,57841.0,127.5109,128.2283,127.2527,127.7309,57841.0
2022-08-31 15:30:00,133.55,134.11,132.9,132.95,215889.0,127.7309,128.2665,127.1092,127.1571,215889.0
2022-09-01 09:30:00,130.24,130.45,127.75,127.99,233716.0,124.5651,124.766,122.1836,122.4132,233716.0
2022-09-01 10:00:00,127.93,129.41,126.71,129.13,168245.0,122.3558,123.7713,121.1889,123.5035,168245.0
2022-09-01 10:30:00,129.2,129.97,129.09,129.4,75717.0,123.5705,124.3069,123.4652,123.7617,75717.0
2022-09-01 11:00:00,129.35,130.22,129.13,129.33,92296.0,123.7139,124.546,123.5035,123.6948,92296.0
2022-09-01 11:30:00,129.24,129.82,128.73,129.01,50822.0,123.6087,124.1634,123.1209,123.3887,50822.0
2022-09-01 12:00:00,129.1,129.34,128.4,128.61,42391.0,123.4748,123.7044,122.8053,123.0062,42391.0
2022-09-01 12:30:00,128.61,128.64,127.99,128.23,34089.0,123.0062,123.0349,122.4132,122.6427,34089.0
2022-09-01 13:00:00,128.1,129.65,128.04,129.64,48193.0,122.5184,124.0008,122.461,123.9913,48193.0
2022-09-01 13:30:00,129.62,129.62,128.67,128.73,26023.0,123.9722,123.9722,123.0635,123.1209,26023.0
2022-09-01 14:00:00,128.77,129.55,128.57,129.55,24414.0,123.1592,123.9052,122.9679,123.9052,24414.0
2022-09-01 14:30:00,129.65,129.92,129.39,129.5,53265.0,124.0008,124.2591,123.7522,123.8574,53265.0
2022-09-01 15:00:00,129.48,129.86,128.9,128.9,80148.0,123.8383,124.2017,123.2835,123.2835,80148.0
2022-09-01 15:30:00,128.88,130.57,128.76,130.4,296015.0,123.2644,124.8808,123.1496,124.7182,296015.0
2022-09-02 09:30:00,132.7,133.02,131.32,132.55,68555.0,126.918,127.224,125.5981,126.7745,68555.0
2022-09-02 10:00:00,132.5,133.5,131.92,133.41,56252.0,126.7267,127.6831,126.1719,127.597,56252.0
2022-09-02 10:30:00,133.44,134.29,133.38,133.59,40558.0,127.6257,128.4387,127.5683,127.7692,40558.0
2022-09-02 11:00:00,133.65,133.88,133.28,133.28,20579.0,127.8266,128.0465,127.4727,127.4727,20579.0
2022-09-02 11:30:00,133.37,134.0,133.11,133.95,16231.0,127.5588,128.1613,127.3101,128.1135,16231.0
2022-09-02 12:00:00,133.96,134.03,132.77,132.99,20977.0,128.123,128.19,126.9849,127.1953,20977.0
2022-09-02 12:30:00,132.96,133.12,131.99,132.34,27899.0,127.1666,127.3197,126.2389,126.5736,27899.0
2022-09-02 13:00:00,132.15,132.15,130.59,130.71,29336.0,126.3919,126.3919,124.8999,125.0147,29336.0
2022-09-02 13:30:00,130.6,131.21,130.42,130.76,28905.0,124.9095,125.4929,124.7373,125.0625,28905.0
2022-09-02 14:00:00,130.74,131.29,130.72,131.23,21123.0,125.0434,125.5694,125.0242,125.512,21123.0
2022-09-02 14:30:00,131.21,131.77,131.07,131.44,54679.0,125.4929,126.0285,125.359,125.7129,54679.0
2022-09-02 15:00:00,131.43,131.87,130.74,131.05,43010.0,125.7033,126.1241,125.0434,125.3398,43010.0
2022-09-02 15:30:00,131.01,131.13,129.93,130.82,121698.0,125.3016,125.4164,124.2686,125.1199,121698.0
2022-09-06 09:30:00,131.0,133.33,130.41,131.72,112373.0,125.292,127.5205,124.7277,125.9807,112373.0
2022-09-06 10:00:00,131.62,132.4,130.8,132.19,105000.0,125.885,126.631,125.1007,126.4302,105000.0
2022-09-06 10:30:00,132.19,133.9,131.63,133.8,118113.0,126.4302,128.0657,125.8946,127.97,118113.0
2022-09-06 11:00:00,133.72,134.09,133.0,133.12,54006.0,127.8935,128.2474,127.2049,127.3197,54006.0
2022-09-06 11:30:00,133.05,134.68,133.03,134.38,40079.0,127.2527,128.8117,127.2336,128.5247,40079.0
2022-09-06 12:00:00,134.42,134.43,132.99,133.58,69172.0,128.563,128.5726,127.1953,127.7596,69172.0
2022-09-06 12:30:00,133.56,135.03,133.42,134.61,93735.0,127.7405,129.1464,127.6066,128.7447,93735.0
2022-09-06 13:00:00,134.6,134.7,133.42,133.42,50753.0,128.7352,128.8308,127.6066,127.6066,50753.0
2022-09-06 13:30:00,133.27,133.86,133.18,133.86,56740.0,127.4631,128.0274,127.377,128.0274,56740.0
2022-09-06 14:00:00,133.78,134.32,133.69,133.81,41984.0,127.9509,128.4674,127.8648,127.9796,41984.0
2022-09-06 14:30:00,133.83,134.44,133.53,134.09,60248.0,127.9987,128.5821,127.7118,128.2474,60248.0
2022-09-06 15:00:00,134.08,134.68,133.92,134.37,96726.0,128.2378,128.8117,128.0848,128.5152,96726.0
2022-09-06 15:30:00,134.36,134.84,133.82,134.52,254150.0,128.5056,128.9647,127.9891,128.6586,254150.0
2022-09-07 09:30:00,132.35,133.86,130.37,133.41,83141.0,126.5832,128.0274,124.6895,127.597,83141.0
2022-09-07 10:00:00,133.4,133.52,132.18,132.99,70302.0,127.5874,127.7022,126.4206,127.1953,70302.0
2022-09-07 10:30:00,133.07,134.86,133.07,134.69,61648.0,127.2718,128.9838,127.2718,128.8212,61648.0
2022-09-07 11:00:00,134.76,135.24,134.54,134.94,66319.0,128.8882,129.3473,128.6778,129.0603,66319.0
2022-09-07 11:30:00,134.96,135.07,134.22,134.27,20517.0,129.0795,129.1847,128.3717,128.4195,20517.0
2022-09-07 12:00:00,134.26,134.74,133.68,133.98,20598.0,128.41,128.8691,127.8552,128.1422,20598.0
2022-09-07 12:30:00,133.75,134.63,133.58,134.19,42496.0,127.9222,128.7639,127.7596,128.343,42496.0
2022-09-07 13:00:00,134.22,135.13,134.21,134.74,26316.0,128.3717,129.2421,128.3622,128.8691,26316.0
2022-09-07 13:30:00,134.75,135.34,134.63,135.11,42845.0,128.8786,129.4429,128.7639,129.2229,42845.0
2022-09-07 14:00:00,135.13,135.74,135.06,135.3,29184.0,129.2421,129.8255,129.1751,129.4047,29184.0
2022-09-07 14:30:00,135.28,135.44,134.89,135.26,38341.0,129.3855,129.5386,129.0125,129.3664,38341.0
2022-09-07 15:00:00,135.23,135.88,135.14,135.83,52622.0,129.3377,129.9594,129.2516,129.9116,52622.0
2022-09-07 15:30:00,135.83,136.0,135.07,135.64,210988.0,129.9116,130.0742,129.1847,129.7298,210988.0
2022-09-08 09:30:00,135.05,136.44,134.22,136.44,68649.0,129.1656,130.495,128.3717,130.495,68649.0
2022-09-08 10:00:00,136.41,137.35,135.98,136.23,68889.0,130.4663,131.3653,130.055,130.2941,68889.0
2022-09-08 10:30:00,136.29,137.72,136.16,137.67,43542.0,130.3515,131.7192,130.2272,131.6714,43542.0
2022-09-08 11:00:00,137.68,139.22,137.61,139.06,102662.0,131.681,133.1539,131.614,133.0008,102662.0
2022-09-08 11:30:00,139.16,139.21,138.45,139.08,48088.0,133.0965,133.1443,132.4174,133.02,48088.0
2022-09-08 12:00:00,139.11,139.21,137.22,137.96,61638.0,133.0487,133.1443,131.241,131.9488,61638.0
2022-09-08 12:30:00,138.01,139.29,138.01,138.87,33643.0,131.9966,133.2208,131.9966,132.8191,33643.0
2022-09-08 13:00:00,138.87,139.66,138.69,139.3,35242.0,132.8191,133.5747,132.647,133.2304,35242.0
2022-09-08 13:30:00,139.35,139.45,138.42,138.93,32396.0,133.2782,133.3738,132.3887,132.8765,32396.0
2022-09-08 14:00:00,138.95,138.99,138.44,138.66,25474.0,132.8956,132.9339,132.4078,132.6183,25474.0
2022-09-08 14:30:00,138.61,138.78,137.78,138.13,36485.0,132.5704,132.733,131.7766,132.1114,36485.0
2022-09-08 15:00:00,138.1,138.76,137.95,138.61,22658.0,132.0827,132.7139,131.9392,132.5704,22658.0
2022-09-08 15:30:00,138.61,139.64,138.58,139.42,217463.0,132.5704,133.5556,132.5417,133.3451,217463.0
2022-09-09 09:30:00,141.0,141.98,140.75,141.8,68844.0,134.8563,135.7936,134.6172,135.6214,68844.0
2022-09-09 10:00:00,141.65,142.15,140.73,141.26,113716.0,135.478,135.9562,134.5981,135.105,113716.0
2022-09-09 10:30:00,141.34,141.85,140.66,140.95,61726.0,135.1815,135.6693,134.5311,134.8085,61726.0
2022-09-09 11:00:00,140.89,141.38,140.66,140.9,45670.0,134.7511,135.2197,134.5311,134.7607,45670.0
2022-09-09 11:30:00,140.95,141.55,140.74,141.53,29873.0,134.8085,135.3823,134.6076,135.3632,29873.0
2022-09-09 12:00:00,141.54,141.93,141.3,141.69,55975.0,135.3728,135.7458,135.1432,135.5162,55975.0
2022-09-09 12:30:00,141.67,142.53,141.48,142.29,70175.0,135.4971,136.3196,135.3154,136.0901,70175.0
2022-09-09 13:00:00,142.24,142.85,141.93,142.74,50199.0,136.0423,136.6257,135.7458,136.5205,50199.0
2022-09-09 13:30:00,142.69,142.92,142.2,142.47,29993.0,136.4727,136.6926,136.004,136.2622,29993.0
2022-09-09 14:00:00,142.39,142.67,142.19,142.59,24872.0,136.1857,136.4535,135.9944,136.377,24872.0
2022-09-09 14:30:00,142.6,143.2,142.58,143.09,45868.0,136.3866,136.9604,136.3675,136.8552,45868.0
2022-09-09 15:00:00,143.04,143.9,143.04,143.7,60112.0,136.8074,137.6299,136.8074,137.4387,60112.0
2022-09-09 15:30:00,143.67,144.04,143.33,143.57,225587.0,137.41,137.7638,137.0848,137.3143,225587.0
2022-09-12 09:30:00,144.67,145.44,142.15,144.59,105412.0,138.3664,139.1028,135.9562,138.2899,105412.0
2022-09-12 10:00:00,144.57,144.77,143.39,143.84,63512.0,138.2707,138.462,137.1422,137.5726,63512.0
2022-09-12 10:30:00,143.87,144.15,142.6,142.62,50026.0,137.6012,137.869,136.3866,136.4057,50026.0
2022-09-12 11:00:00,142.69,142.7,141.13,141.69,60797.0,136.4727,136.4822,134.9806,135.5162,60797.0
2022-09-12 11:30:00,141.63,142.1,141.14,141.44,36215.0,135.4588,135.9084,134.9902,135.2771,36215.0
2022-09-12 12:00:00,141.41,141.9,140.9,140.94,45814.0,135.2484,135.7171,134.7607,134.7989,45814.0
2022-09-12 12:30:00,141.0,141.27,140.77,141.16,18187.0,134.8563,135.1145,134.6363,135.0093,18187.0
2022-09-12 13:00:00,141.13,141.96,141.06,141.81,30971.0,134.9806,135.7745,134.9137,135.631,30971.0
2022-09-12 13:30:00,141.84,142.18,141.51,141.71,27172.0,135.6597,135.9849,135.3441,135.5354,27172.0
2022-09-12 14:00:00,141.72,141.98,141.35,141.51,32731.0,135.5449,135.7936,135.191,135.3441,32731.0
2022-09-12 14:30:00,141.53,141.63,141.21,141.55,26630.0,135.3632,135.4588,135.0571,135.3823,26630.0
2022-09-12 15:00:00,141.51,142.55,141.51,141.83,104933.0,135.3441,136.3388,135.3441,135.6501,104933.0
2022-09-12 15:30:00,141.81,142.04,141.16,141.72,181673.0,135.631,135.851,135.0093,135.5449,181673.0
2022-09-13 09:30:00,138.54,140.67,136.96,139.61,118654.0,132.5035,134.5407,130.9923,133.5269,118654.0
2022-09-13 10:00:00,139.55,139.69,138.69,139.15,62116.0,133.4695,133.6034,132.647,133.0869,62116.0
2022-09-13 10:30:00,139.08,139.11,138.22,138.76,35192.0,133.02,133.0487,132.1974,132.7139,35192.0
2022-09-13 11:00:00,138.84,139.53,138.66,139.52,25754.0,132.7904,133.4504,132.6183,133.4408,25754.0
2022-09-13 11:30:00,139.53,139.85,138.73,138.76,30649.0,133.4504,133.7564,132.6852,132.7139,30649.0
2022-09-13 12:00:00,138.85,139.15,138.42,138.67,29954.0,132.8,133.0869,132.3887,132.6278,29954.0
2022-09-13 12:30:00,138.64,139.05,138.42,138.93,29131.0,132.5991,132.9913,132.3887,132.8765,29131.0
2022-09-13 13:00:00,138.84,139.25,138.31,138.6,28064.0,132.7904,133.1826,132.2835,132.5609,28064.0
2022-09-13 13:30:00,138.59,138.8,137.95,138.01,36049.0,132.5513,132.7522,131.9392,131.9966,36049.0
2022-09-13 14:00:00,137.98,137.98,137.18,137.18,31205.0,131.9679,131.9679,131.2027,131.2027,31205.0
2022-09-13 14:30:00,137.24,137.52,136.65,136.82,45580.0,131.2601,131.5279,130.6958,130.8584,45580.0
2022-09-13 15:00:00,136.81,136.89,136.02,136.05,54738.0,130.8489,130.9254,130.0933,130.122,54738.0
2022-09-13 15:30:00,136.06,136.46,135.14,136.09,368789.0,130.1315,130.5141,129.2516,130.1602,368789.0
2022-09-14 09:30:00,130.91,131.87,127.0,127.15,432784.0,125.2059,126.1241,121.4663,121.6098,432784.0
2022-09-14 10:00:00,127.23,127.46,124.38,124.99,355316.0,121.6863,121.9063,118.9605,119.5439,355316.0
2022-09-14 10:30:00,124.94,125.69,123.83,124.59,363458.0,119.4961,120.2134,118.4344,119.1613,363458.0
2022-09-14 11:00:00,124.57,124.57,122.58,123.02,252549.0,119.1422,119.1422,117.2389,117.6597,252549.0
2022-09-14 11:30:00,123.02,123.87,122.51,122.58,176606.0,117.6597,118.4727,117.172,117.2389,176606.0
2022-09-14 12:00:00,122.61,123.71,122.24,123.0,135681.0,117.2676,118.3197,116.9137,117.6406,135681.0
2022-09-14 12:30:00,123.04,123.51,122.75,122.99,127000.0,117.6789,118.1284,117.4015,117.631,127000.0
2022-09-14 13:00:00,123.06,123.13,122.26,122.41,179226.0,117.698,117.7649,116.9328,117.0763,179226.0
2022-09-14 13:30:00,122.42,122.43,121.44,121.44,169538.0,117.0859,117.0954,116.1486,116.1486,169538.0
2022-09-14 14:00:00,121.41,122.21,121.08,121.62,165710.0,116.1199,116.885,115.8043,116.3207,165710.0
2022-09-14 14:30:00,121.62,122.06,120.8,120.86,181200.0,116.3207,116.7416,115.5365,115.5938,181200.0
2022-09-14 15:00:00,120.86,121.96,120.02,120.18,308558.0,115.5938,116.6459,114.7904,114.9435,308558.0
2022-09-14 15:30:00,120.18,120.81,119.33,120.71,685800.0,114.9435,115.546,114.1305,115.4504,685800.0
2022-09-15 09:30:00,121.23,121.24,117.37,119.72,393434.0,115.9477,115.9573,112.2559,114.5035,393434.0
2022-09-15 10:00:00,119.72,119.84,118.14,118.19,156860.0,114.5035,114.6183,112.9924,113.0402,156860.0
2022-09-15 10:30:00,118.2,118.84,117.39,117.82,206953.0,113.0497,113.6619,112.275,112.6863,206953.0
2022-09-15 11:00:00,117.85,119.07,117.76,118.97,112470.0,112.715,113.8818,112.6289,113.7862,112470.0
2022-09-15 11:30:00,118.87,118.96,117.38,117.84,97469.0,113.6906,113.7766,112.2655,112.7054,97469.0
2022-09-15 12:00:00,117.86,118.67,117.45,118.32,72851.0,112.7246,113.4993,112.3324,113.1645,72851.0
2022-09-15 12:30:00,118.32,119.19,118.2,119.19,61442.0,113.1645,113.9966,113.0497,113.9966,61442.0
2022-09-15 13:00:00,119.17,119.56,119.02,119.34,68544.0,113.9775,114.3505,113.834,114.1401,68544.0
2022-09-15 13:30:00,119.3,119.3,118.38,118.55,73183.0,114.1018,114.1018,113.2219,113.3845,73183.0
2022-09-15 14:00:00,118.51,118.59,118.11,118.24,66948.0,113.3462,113.4228,112.9637,113.088,66948.0
2022-09-15 14:30:00,118.22,118.34,117.36,117.59,86827.0,113.0689,113.1836,112.2464,112.4663,86827.0
2022-09-15 15:00:00,117.56,117.58,116.78,116.9,125903.0,112.4376,112.4568,111.6916,111.8064,125903.0
2022-09-15 15:30:00,116.87,117.32,116.6,117.29,377934.0,111.7777,112.2081,111.5195,112.1794,377934.0
2022-09-16 09:30:00,115.71,115.86,114.15,115.36,384979.0,110.6682,110.8117,109.1762,110.3335,384979.0
2022-09-16 10:00:00,115.36,117.74,115.36,116.59,108943.0,110.3335,112.6098,110.3335,111.5099,108943.0
2022-09-16 10:30:00,116.58,117.33,116.58,116.66,99256.0,111.5003,112.2177,111.5003,111.5769,99256.0
2022-09-16 11:00:00,116.66,117.15,116.08,116.48,59338.0,111.5769,112.0455,111.0221,111.4047,59338.0
2022-09-16 11:30:00,116.48,116.66,115.87,116.02,81038.0,111.4047,111.5769,110.8213,110.9647,81038.0
2022-09-16 12:00:00,116.01,116.02,115.27,115.33,69960.0,110.9552,110.9647,110.2474,110.3048,69960.0
2022-09-16 12:30:00,115.33,115.91,114.96,115.81,56425.0,110.3048,110.8595,109.9509,110.7639,56425.0
2022-09-16 13:00:00,115.75,116.59,115.52,116.28,42043.0,110.7065,111.5099,110.4865,111.2134,42043.0
2022-09-16 13:30:00,116.31,116.63,115.67,116.0,46618.0,111.2421,111.5482,110.63,110.9456,46618.0
2022-09-16 14:00:00,116.04,116.27,115.79,115.91,79720.0,110.9839,111.2038,110.7448,110.8595,79720.0
2022-09-16 14:30:00,115.97,116.38,115.53,116.18,60327.0,110.9169,111.3091,110.4961,111.1178,60327.0
2022-09-16 15:00:00,116.14,116.47,115.85,115.95,75693.0,111.0795,111.3951,110.8021,110.8978,75693.0
2022-09-16 15:30:00,115.95,117.34,115.68,117.07,391553.0,110.8978,112.2272,110.6396,111.969,391553.0
2022-09-19 09:30:00,116.09,118.83,115.2,118.21,137783.0,111.0317,113.6523,110.1805,113.0593,137783.0
2022-09-19 10:00:00,118.03,118.99,117.61,118.99,60169.0,112.8872,113.8053,112.4855,113.8053,60169.0
2022-09-19 10:30:00,118.93,119.13,118.0,118.07,79481.0,113.7479,113.9392,112.8585,112.9254,79481.0
2022-09-19 11:00:00,118.06,118.55,116.99,117.1,59570.0,112.9158,113.3845,111.8925,111.9977,59570.0
2022-09-19 11:30:00,117.06,117.44,116.81,117.05,99139.0,111.9594,112.3229,111.7203,111.9499,99139.0
2022-09-19 12:00:00,117.02,117.54,116.71,116.99,42012.0,111.9212,112.4185,111.6247,111.8925,42012.0
2022-09-19 12:30:00,117.03,117.6,116.91,117.52,30621.0,111.9307,112.4759,111.816,112.3994,30621.0
2022-09-19 13:00:00,117.59,117.65,117.27,117.52,30696.0,112.4663,112.5237,112.1603,112.3994,30696.0
2022-09-19 13:30:00,117.56,117.67,117.14,117.51,49432.0,112.4376,112.5428,112.0359,112.3898,49432.0
2022-09-19 14:00:00,117.54,117.6,117.11,117.29,31269.0,112.4185,112.4759,112.0072,112.1794,31269.0
2022-09-19 14:30:00,117.3,117.66,117.27,117.56,62199.0,112.189,112.5333,112.1603,112.4376,62199.0
2022-09-19 15:00:00,117.57,118.84,117.56,118.73,61443.0,112.4472,113.6619,112.4376,113.5567,61443.0
2022-09-19 15:30:00,118.73,119.1,118.59,118.83,219394.0,113.5567,113.9105,113.4228,113.6523,219394.0
2022-09-20 09:30:00,116.17,116.65,113.35,113.75,228018.0,111.1082,111.5673,108.4111,108.7936,228018.0
2022-09-20 10:00:00,113.61,114.08,113.2,114.05,92442.0,108.6597,109.1093,108.2676,109.0806,92442.0
2022-09-20 10:30:00,114.07,114.27,113.36,114.11,60799.0,109.0997,109.291,108.4206,109.138,60799.0
2022-09-20 11:00:00,114.09,114.54,113.63,113.66,46680.0,109.1188,109.5492,108.6789,108.7076,46680.0
2022-09-20 11:30:00,113.64,114.11,113.55,113.84,104639.0,108.6884,109.138,108.6024,108.8797,104639.0
2022-09-20 12:00:00,113.87,114.37,113.66,113.69,59268.0,108.9084,109.3866,108.7076,108.7363,59268.0
2022-09-20 12:30:00,113.66,113.95,113.16,113.95,59458.0,108.7076,108.9849,108.2294,108.9849,59458.0
2022-09-20 13:00:00,113.98,113.98,113.01,113.09,65990.0,109.0136,109.0136,108.0859,108.1624,65990.0
2022-09-20 13:30:00,113.05,113.27,112.83,113.03,81232.0,108.1241,108.3346,107.9137,108.105,81232.0
2022-09-20 14:00:00,113.18,113.74,113.15,113.47,64872.0,108.2485,108.7841,108.2198,108.5258,64872.0
2022-09-20 14:30:00,113.45,113.52,112.91,113.21,93722.0,108.5067,108.5737,107.9902,108.2772,93722.0
2022-09-20 15:00:00,113.17,113.77,112.82,113.66,107887.0,108.2389,108.8128,107.9042,108.7076,107887.0
2022-09-20 15:30:00,113.58,114.09,113.36,113.52,362102.0,108.6311,109.1188,108.4206,108.5737,362102.0
2022-09-21 09:30:00,114.19,115.5,113.12,113.14,119800.0,109.2145,110.4674,108.1911,108.2102,119800.0
2022-09-21 10:00:00,113.21,114.38,112.8,114.2,158284.0,108.2772,109.3962,107.885,109.224,158284.0
2022-09-21 10:30:00,114.2,114.3,112.92,113.21,78462.0,109.224,109.3197,107.9998,108.2772,78462.0
2022-09-21 11:00:00,113.22,113.4,112.91,113.21,83221.0,108.2867,108.4589,107.9902,108.2772,83221.0
2022-09-21 11:30:00,113.15,113.15,112.46,112.63,105682.0,108.2198,108.2198,107.5599,107.7224,105682.0
2022-09-21 12:00:00,112.63,113.14,112.47,113.12,194852.0,107.7224,108.2102,107.5694,108.1911,194852.0
2022-09-21 12:30:00,113.14,113.22,112.7,113.1,69051.0,108.2102,108.2867,107.7894,108.172,69051.0
2022-09-21 13:00:00,113.04,113.4,113.02,113.12,117192.0,108.1146,108.4589,108.0955,108.1911,117192.0
2022-09-21 13:30:00,113.14,113.52,113.0,113.4,74445.0,108.2102,108.5737,108.0763,108.4589,74445.0
2022-09-21 14:00:00,113.34,113.34,111.39,111.62,121075.0,108.4015,108.4015,106.5365,106.7565,121075.0
2022-09-21 14:30:00,111.62,114.55,111.52,113.75,92594.0,106.7565,109.5588,106.6608,108.7936,92594.0
2022-09-21 15:00:00,113.82,113.88,111.76,111.83,61758.0,108.8606,108.918,106.8904,106.9573,61758.0
2022-09-21 15:30:00,111.71,112.19,110.42,110.45,370617.0,106.8425,107.3016,105.6087,105.6374,370617.0
2022-09-22 09:30:00,112.43,112.63,110.29,110.38,178128.0,107.5312,107.7224,105.4844,105.5705,178128.0
2022-09-22 10:00:00,110.43,110.98,109.47,110.04,174186.0,105.6183,106.1443,104.7001,105.2453,174186.0
2022-09-22 10:30:00,110.01,110.19,109.13,109.17,148985.0,105.2166,105.3888,104.375,104.4132,148985.0
2022-09-22 11:00:00,109.1,109.73,108.79,109.68,83688.0,104.3463,104.9488,104.0498,104.901,83688.0
2022-09-22 11:30:00,109.64,109.9,109.02,109.05,54326.0,104.8627,105.1114,104.2697,104.2984,54326.0
2022-09-22 12:00:00,109.0,109.61,108.71,109.34,86838.0,104.2506,104.834,103.9733,104.5758,86838.0
2022-09-22 12:30:00,109.26,109.48,108.8,109.17,64713.0,104.4993,104.7097,104.0593,104.4132,64713.0
2022-09-22 13:00:00,109.16,109.24,108.45,108.82,126384.0,104.4036,104.4802,103.7246,104.0785,126384.0
2022-09-22 13:30:00,108.91,109.06,108.54,108.8,48717.0,104.1645,104.308,103.8107,104.0593,48717.0
2022-09-22 14:00:00,108.79,108.85,107.93,108.36,129388.0,104.0498,104.1072,103.2272,103.6385,129388.0
2022-09-22 14:30:00,108.36,108.77,108.17,108.64,57705.0,103.6385,104.0306,103.4568,103.9063,57705.0
2022-09-22 15:00:00,108.67,109.34,108.62,108.95,66410.0,103.935,104.5758,103.8872,104.2028,66410.0
2022-09-22 15:30:00,108.95,109.48,108.76,108.76,299888.0,104.2028,104.7097,104.0211,104.0211,299888.0
2022-09-23 09:30:00,105.99,106.55,104.85,105.08,147639.0,101.3718,101.9074,100.2814,100.5014,147639.0
2022-09-23 10:00:00,105.11,105.3,103.78,104.77,209177.0,100.5301,100.7118,99.2581,100.2049,209177.0
2022-09-23 10:30:00,104.76,104.97,103.99,104.2,44877.0,100.1954,100.3962,99.4589,99.6598,44877.0
2022-09-23 11:00:00,104.2,104.46,103.71,104.08,75325.0,99.6598,99.9084,99.1911,99.545,75325.0
2022-09-23 11:30:00,104.07,104.38,103.57,104.29,68393.0,99.5354,99.8319,99.0572,99.7458,68393.0
2022-09-23 12:00:00,104.24,104.31,103.76,103.79,46675.0,99.698,99.765,99.2389,99.2676,46675.0
2022-09-23 12:30:00,103.82,104.9,103.67,104.9,43860.0,99.2963,100.3293,99.1529,100.3293,43860.0
2022-09-23 13:00:00,104.81,105.48,104.77,104.77,37557.0,100.2432,100.884,100.2049,100.2049,37557.0
2022-09-23 13:30:00,104.88,105.04,104.32,104.63,47865.0,100.3101,100.4632,99.7745,100.071,47865.0
2022-09-23 14:00:00,104.5,105.04,104.17,104.82,56164.0,99.9467,100.4632,99.6311,100.2527,56164.0
2022-09-23 14:30:00,104.84,104.95,103.98,104.1,61317.0,100.2719,100.3771,99.4493,99.5641,61317.0
2022-09-23 15:00:00,104.09,105.24,104.02,104.95,53351.0,99.5546,100.6544,99.4876,100.3771,53351.0
2022-09-23 15:30:00,104.94,105.94,104.81,105.87,237785.0,100.3675,101.3239,100.2432,101.257,237785.0
2022-09-26 09:30:00,104.55,105.99,104.23,104.8,203263.0,99.9945,101.3718,99.6885,100.2336,203263.0
2022-09-26 10:00:00,104.74,106.05,104.27,105.78,111553.0,100.1762,101.4292,99.7267,101.1709,111553.0
2022-09-26 10:30:00,105.8,106.25,105.32,105.54,121029.0,101.19,101.6204,100.731,100.9414,121029.0
2022-09-26 11:00:00,105.63,105.63,103.76,103.76,101152.0,101.0275,101.0275,99.2389,99.2389,101152.0
2022-09-26 11:30:00,103.81,103.99,103.47,103.89,47015.0,99.2868,99.4589,98.9616,99.3633,47015.0
2022-09-26 12:00:00,103.89,104.28,103.61,103.75,37059.0,99.3633,99.7363,99.0955,99.2294,37059.0
2022-09-26 12:30:00,103.78,104.22,103.4,104.09,50628.0,99.2581,99.6789,98.8946,99.5546,50628.0
2022-09-26 13:00:00,104.08,104.08,103.0,103.37,53313.0,99.545,99.545,98.512,98.8659,53313.0
2022-09-26 13:30:00,103.35,103.68,103.0,103.04,52751.0,98.8468,99.1624,98.512,98.5503,52751.0
2022-09-26 14:00:00,103.01,103.69,103.01,103.1,34368.0,98.5216,99.172,98.5216,98.6077,34368.0
2022-09-26 14:30:00,103.08,103.76,102.86,103.63,51536.0,98.5886,99.2389,98.3781,99.1146,51536.0
2022-09-26 15:00:00,103.64,104.04,103.37,103.5,54641.0,99.1242,99.5067,98.8659,98.9903,54641.0
2022-09-26 15:30:00,103.44,104.31,103.26,103.49,206881.0,98.9329,99.765,98.7607,98.9807,206881.0
2022-09-27 09:30:00,104.9,105.77,104.55,105.37,86287.0,100.3293,101.1614,99.9945,100.7788,86287.0
2022-09-27 10:00:00,105.37,105.82,104.61,105.25,40857.0,100.7788,101.2092,100.0519,100.664,40857.0
2022-09-27 10:30:00,105.3,105.85,105.3,105.72,43680.0,100.7118,101.2379,100.7118,101.1135,43680.0
2022-09-27 11:00:00,105.77,105.86,104.59,104.68,43152.0,101.1614,101.2474,100.0328,100.1188,43152.0
2022-09-27 11:30:00,104.72,105.02,104.46,104.53,35854.0,100.1571,100.444,99.9084,99.9754,35854.0
2022-09-27 12:00:00,104.49,104.49,103.75,104.15,32891.0,99.9371,99.9371,99.2294,99.6119,32891.0
2022-09-27 12:30:00,104.18,104.43,103.79,104.34,29500.0,99.6406,99.8797,99.2676,99.7937,29500.0
2022-09-27 13:00:00,104.3,104.4,103.91,104.14,36344.0,99.7554,99.851,99.3824,99.6024,36344.0
2022-09-27 13:30:00,104.06,104.24,103.76,104.07,33891.0,99.5259,99.698,99.2389,99.5354,33891.0
2022-09-27 14:00:00,104.05,104.48,103.97,104.25,34754.0,99.5163,99.9276,99.4398,99.7076,34754.0
2022-09-27 14:30:00,104.21,105.23,104.07,104.9,111822.0,99.6693,100.6449,99.5354,100.3293,111822.0
2022-09-27 15:00:00,104.93,104.95,104.44,104.85,51669.0,100.358,100.3771,99.8893,100.2814,51669.0
2022-09-27 15:30:00,104.87,105.33,104.53,105.28,247288.0,100.3006,100.7405,99.9754,100.6927,247288.0
2022-09-28 09:30:00,104.64,106.54,103.99,106.13,111789.0,100.0806,101.8978,99.4589,101.5057,111789.0
2022-09-28 10:00:00,106.27,106.71,105.25,106.03,61908.0,101.6396,102.0604,100.664,101.41,61908.0
2022-09-28 10:30:00,106.15,106.48,105.45,105.96,73799.0,101.5248,101.8404,100.8553,101.3431,73799.0
2022-09-28 11:00:00,105.81,106.78,105.76,106.57,44195.0,101.1996,102.1273,101.1518,101.9265,44195.0
2022-09-28 11:30:00,106.46,106.79,106.24,106.5,32079.0,101.8213,102.1369,101.6109,101.8595,32079.0
2022-09-28 12:00:00,106.53,107.06,106.49,106.55,44960.0,101.8882,102.3951,101.85,101.9074,44960.0
2022-09-28 12:30:00,106.6,106.61,106.02,106.43,42320.0,101.9552,101.9648,101.4005,101.7926,42320.0
2022-09-28 13:00:00,106.46,106.8,106.28,106.67,38083.0,101.8213,102.1465,101.6491,102.0221,38083.0
2022-09-28 13:30:00,106.68,107.14,106.68,106.8,33979.0,102.0317,102.4717,102.0317,102.1465,33979.0
2022-09-28 14:00:00,106.79,107.12,106.37,106.58,66848.0,102.1369,102.4525,101.7352,101.9361,66848.0
2022-09-28 14:30:00,106.63,106.71,106.34,106.41,43412.0,101.9839,102.0604,101.7065,101.7735,43412.0
2022-09-28 15:00:00,106.42,106.97,106.4,106.94,51037.0,101.783,102.3091,101.7639,102.2804,51037.0
2022-09-28 15:30:00,107.0,107.41,106.78,106.93,209456.0,102.3378,102.7299,102.1273,102.2708,209456.0
2022-09-29 09:30:00,106.05,106.5,104.11,104.76,64681.0,101.9108,102.3433,100.0465,100.6712,64681.0
2022-09-29 10:00:00,104.61,104.73,103.83,104.61,51866.0,100.527,100.6423,99.7775,100.527,51866.0
2022-09-29 10:30:00,104.55,105.22,103.86,105.15,59722.0,100.4694,101.1132,99.8063,101.0459,59722.0
2022-09-29 11:00:00,105.06,105.78,105.0,105.43,59899.0,100.9595,101.6514,100.9018,101.315,59899.0
2022-09-29 11:30:00,105.41,105.71,104.72,104.77,38039.0,101.2958,101.5841,100.6327,100.6808,38039.0
2022-09-29 12:00:00,104.72,105.29,104.65,105.21,60305.0,100.6327,101.1805,100.5655,101.1036,60305.0
2022-09-29 12:30:00,105.21,105.58,104.93,105.05,30702.0,101.1036,101.4592,100.8345,100.9498,30702.0
2022-09-29 13:00:00,104.97,105.19,104.71,104.88,37433.0,100.873,101.0844,100.6231,100.7865,37433.0
2022-09-29 13:30:00,104.88,105.09,104.18,104.22,46056.0,100.7865,100.9883,100.1138,100.1522,46056.0
2022-09-29 14:00:00,104.23,104.48,103.92,104.42,68299.0,100.1619,100.4021,99.864,100.3444,68299.0
2022-09-29 14:30:00,104.44,104.6,104.18,104.36,41466.0,100.3637,100.5174,100.1138,100.2868,41466.0
2022-09-29 15:00:00,104.35,105.0,104.35,104.84,30783.0,100.2772,100.9018,100.2772,100.748,30783.0
2022-09-29 15:30:00,104.84,105.55,104.84,105.32,163170.0,100.748,101.4303,100.748,101.2093,163170.0
2022-09-30 09:30:00,104.98,108.36,104.36,108.29,129835.0,100.8826,104.1307,100.2868,104.0634,129835.0
2022-09-30 10:00:00,108.37,108.93,107.15,107.42,140952.0,104.1403,104.6784,102.9679,103.2273,140952.0
2022-09-30 10:30:00,107.39,108.39,107.38,108.06,57166.0,103.1985,104.1595,103.1889,103.8424,57166.0
2022-09-30 11:00:00,108.18,108.83,108.03,108.26,38728.0,103.9577,104.5823,103.8135,104.0346,38728.0
2022-09-30 11:30:00,108.31,108.63,108.06,108.34,30484.0,104.0826,104.3901,103.8424,104.1114,30484.0
2022-09-30 12:00:00,108.33,108.35,107.76,108.1,60923.0,104.1018,104.121,103.5541,103.8808,60923.0
2022-09-30 12:30:00,108.06,108.74,107.99,108.58,42660.0,103.8424,104.4958,103.7751,104.3421,42660.0
2022-09-30 13:00:00,108.62,109.16,108.13,108.3,87509.0,104.3805,104.8994,103.9096,104.073,87509.0
2022-09-30 13:30:00,108.28,108.36,107.59,108.0,58269.0,104.0538,104.1307,103.3907,103.7847,58269.0
2022-09-30 14:00:00,108.05,108.36,107.84,107.96,50572.0,103.8328,104.1307,103.631,103.7463,50572.0
2022-09-30 14:30:00,107.94,108.05,107.33,107.57,45645.0,103.7271,103.8328,103.1409,103.3715,45645.0
2022-09-30 15:00:00,107.56,108.2,107.1,107.55,108839.0,103.3619,103.9769,102.9198,103.3523,108839.0
2022-09-30 15:30:00,107.57,107.92,106.96,107.07,294366.0,103.3715,103.7078,102.7853,102.891,294366.0
2022-10-03 09:30:00,109.81,111.22,109.27,110.57,136608.0,105.5241,106.879,105.0051,106.2544,136608.0
2022-10-03 10:00:00,110.54,112.71,110.54,112.34,86490.0,106.2256,108.3109,106.2256,107.9553,86490.0
2022-10-03 10:30:00,112.38,114.0,111.92,113.82,129065.0,107.9938,109.5505,107.5517,109.3776,129065.0
2022-10-03 11:00:00,113.77,114.06,113.35,113.76,83917.0,109.3295,109.6082,108.9259,109.3199,83917.0
2022-10-03 11:30:00,113.82,114.21,113.69,113.88,66279.0,109.3776,109.7523,109.2526,109.4352,66279.0
2022-10-03 12:00:00,113.85,114.4,113.79,113.83,52621.0,109.4064,109.9349,109.3487,109.3872,52621.0
2022-10-03 12:30:00,113.76,114.12,113.59,113.86,74027.0,109.3199,109.6658,109.1565,109.416,74027.0
2022-10-03 13:00:00,113.95,114.32,113.63,114.12,57333.0,109.5025,109.858,109.195,109.6658,57333.0
2022-10-03 13:30:00,114.16,114.66,114.15,114.36,75644.0,109.7043,110.1848,109.6947,109.8965,75644.0
2022-10-03 14:00:00,114.4,114.85,114.32,114.57,84221.0,109.9349,110.3674,109.858,110.0983,84221.0
2022-10-03 14:30:00,114.52,115.0,114.38,114.79,55387.0,110.0502,110.5115,109.9157,110.3097,55387.0
2022-10-03 15:00:00,114.81,114.94,114.44,114.69,62469.0,110.3289,110.4538,109.9734,110.2136,62469.0
2022-10-03 15:30:00,114.69,114.81,114.25,114.31,317485.0,110.2136,110.3289,109.7908,109.8484,317485.0
2022-10-04 09:30:00,116.01,117.13,115.55,117.02,125859.0,111.4821,112.5584,111.04,112.4527,125859.0
2022-10-04 10:00:00,117.12,117.69,116.59,117.42,83605.0,112.5488,113.0965,112.0394,112.837,83605.0
2022-10-04 10:30:00,117.44,118.35,117.03,118.33,66422.0,112.8563,113.7307,112.4623,113.7115,66422.0
2022-10-04 11:00:00,118.38,119.07,118.26,118.84,74706.0,113.7596,114.4226,113.6443,114.2016,74706.0
2022-10-04 11:30:00,118.81,119.35,118.41,118.78,61690.0,114.1728,114.6917,113.7884,114.144,61690.0
2022-10-04 12:00:00,118.85,119.34,118.76,119.24,55964.0,114.2112,114.6821,114.1247,114.586,55964.0
2022-10-04 12:30:00,119.23,119.51,118.97,119.15,62329.0,114.5764,114.8455,114.3265,114.4995,62329.0
2022-10-04 13:00:00,119.17,119.2,118.26,118.3,98679.0,114.5187,114.5476,113.6443,113.6827,98679.0
2022-10-04 13:30:00,118.31,118.8,118.28,118.67,36357.0,113.6923,114.1632,113.6635,114.0383,36357.0
2022-10-04 14:00:00,118.64,118.79,118.47,118.62,45499.0,114.0094,114.1536,113.8461,113.9902,45499.0
2022-10-04 14:30:00,118.65,119.19,118.64,119.09,54481.0,114.019,114.538,114.0094,114.4419,54481.0
2022-10-04 15:00:00,119.09,119.25,118.71,119.03,86615.0,114.4419,114.5956,114.0767,114.3842,86615.0
2022-10-04 15:30:00,119.01,119.52,118.77,119.36,221910.0,114.365,114.8551,114.1344,114.7013,221910.0
2022-10-05 09:30:00,117.38,118.61,116.76,118.54,131690.0,112.7986,113.9806,112.2028,113.9133,131690.0
2022-10-05 10:00:00,118.55,118.56,116.67,116.78,65905.0,113.9229,113.9325,112.1163,112.222,65905.0
2022-10-05 10:30:00,116.65,117.1,116.28,116.5,63104.0,112.0971,112.5295,111.7415,111.953,63104.0
2022-10-05 11:00:00,116.51,117.03,116.43,116.9,60740.0,111.9626,112.4623,111.8857,112.3373,60740.0
2022-10-05 11:30:00,116.79,117.35,116.74,116.95,45119.0,112.2316,112.7698,112.1836,112.3854,45119.0
2022-10-05 12:00:00,116.94,117.84,116.57,117.4,40238.0,112.3758,113.2406,112.0202,112.8178,40238.0
2022-10-05 12:30:00,117.35,117.92,117.12,117.56,44417.0,112.7698,113.3175,112.5488,112.9716,44417.0
2022-10-05 13:00:00,117.58,118.37,117.51,118.02,36084.0,112.9908,113.75,112.9235,113.4136,36084.0
2022-10-05 13:30:00,118.02,118.07,117.61,117.89,28074.0,113.4136,113.4617,113.0196,113.2887,28074.0
2022-10-05 14:00:00,117.91,118.37,117.86,118.15,37679.0,113.3079,113.75,113.2599,113.5386,37679.0
2022-10-05 14:30:00,118.14,118.49,118.04,118.29,35057.0,113.5289,113.8653,113.4328,113.6731,35057.0
2022-10-05 15:00:00,118.31,118.77,118.31,118.47,55927.0,113.6923,114.1344,113.6923,113.8461,55927.0
2022-10-05 15:30:00,118.44,118.67,117.73,117.95,197537.0,113.8172,114.0383,113.1349,113.3464,197537.0
2022-10-06 09:30:00,116.18,120.47,116.18,119.24,152299.0,111.6454,115.768,111.6454,114.586,152299.0
2022-10-06 10:00:00,119.31,119.63,118.35,118.91,105890.0,114.6533,114.9608,113.7307,114.2689,105890.0
2022-10-06 10:30:00,118.85,120.21,118.76,119.98,99236.0,114.2112,115.5181,114.1247,115.2971,99236.0
2022-10-06 11:00:00,120.02,120.02,118.86,119.4,78444.0,115.3356,115.3356,114.2208,114.7398,78444.0
2022-10-06 11:30:00,119.36,120.05,119.02,119.07,74874.0,114.7013,115.3644,114.3746,114.4226,74874.0
2022-10-06 12:00:00,119.01,119.23,118.69,119.14,71698.0,114.365,114.5764,114.0575,114.4899,71698.0
2022-10-06 12:30:00,119.12,119.3,118.7,118.7,69692.0,114.4707,114.6437,114.0671,114.0671,69692.0
2022-10-06 13:00:00,118.78,118.82,117.96,118.78,67295.0,114.144,114.1824,113.356,114.144,67295.0
2022-10-06 13:30:00,118.72,118.79,118.46,118.46,29150.0,114.0863,114.1536,113.8365,113.8365,29150.0
2022-10-06 14:00:00,118.41,118.44,117.47,117.63,71524.0,113.7884,113.8172,112.8851,113.0388,71524.0
2022-10-06 14:30:00,117.62,118.11,117.26,117.65,48957.0,113.0292,113.5001,112.6833,113.0581,48957.0
2022-10-06 15:00:00,117.67,118.18,117.55,118.04,52606.0,113.0773,113.5674,112.962,113.4328,52606.0
2022-10-06 15:30:00,118.05,118.13,117.59,117.81,259338.0,113.4425,113.5193,113.0004,113.2118,259338.0
2022-10-07 09:30:00,117.0,117.45,115.3,115.32,152877.0,112.4334,112.8659,110.7998,110.819,152877.0
2022-10-07 10:00:00,115.41,116.57,115.07,116.25,71970.0,110.9055,112.0202,110.5788,111.7127,71970.0
2022-10-07 10:30:00,116.39,117.36,115.99,117.09,54963.0,111.8472,112.7794,111.4629,112.5199,54963.0
2022-10-07 11:00:00,117.1,117.28,116.36,116.73,43805.0,112.5295,112.7025,111.8184,112.174,43805.0
2022-10-07 11:30:00,116.8,116.8,115.86,116.4,43922.0,112.2412,112.2412,111.3379,111.8569,43922.0
2022-10-07 12:00:00,116.43,116.56,115.77,115.99,29924.0,111.8857,112.0106,111.2514,111.4629,29924.0
2022-10-07 12:30:00,116.0,116.06,115.54,115.75,35372.0,111.4725,111.5301,111.0304,111.2322,35372.0
2022-10-07 13:00:00,115.76,116.2,115.64,115.99,41511.0,111.2418,111.6647,111.1265,111.4629,41511.0
2022-10-07 13:30:00,115.93,116.12,115.3,115.3,47712.0,111.4052,111.5878,110.7998,110.7998,47712.0
2022-10-07 14:00:00,115.26,115.44,114.81,114.83,118426.0,110.7613,110.9343,110.3289,110.3481,118426.0
2022-10-07 14:30:00,114.85,115.15,114.52,114.58,98319.0,110.3674,110.6556,110.0502,110.1079,98319.0
2022-10-07 15:00:00,114.55,114.84,114.08,114.18,146341.0,110.0791,110.3577,109.6274,109.7235,146341.0
2022-10-07 15:30:00,114.17,115.05,113.94,115.0,302525.0,109.7139,110.5595,109.4929,110.5115,302525.0
2022-10-10 09:30:00,117.16,118.59,116.19,116.72,102823.0,112.5872,113.9614,111.6551,112.1644,102823.0
2022-10-10 10:00:00,116.73,117.88,116.16,117.87,119234.0,112.174,113.2791,111.6262,113.2695,119234.0
2022-10-10 10:30:00,117.82,118.17,116.6,116.8,44476.0,113.2214,113.5578,112.049,112.2412,44476.0
2022-10-10 11:00:00,116.77,117.72,116.28,117.53,38340.0,112.2124,113.1253,111.7415,112.9427,38340.0
2022-10-10 11:30:00,117.56,118.11,117.0,117.9,25065.0,112.9716,113.5001,112.4334,113.2983,25065.0
2022-10-10 12:00:00,117.86,117.86,116.72,116.77,27014.0,113.2599,113.2599,112.1644,112.2124,27014.0
2022-10-10 12:30:00,116.78,116.93,116.51,116.71,19134.0,112.222,112.3662,111.9626,112.1548,19134.0
2022-10-10 13:00:00,116.71,117.14,116.65,117.11,30243.0,112.1548,112.568,112.0971,112.5391,30243.0
2022-10-10 13:30:00,117.11,118.44,117.09,118.18,26397.0,112.5391,113.8172,112.5199,113.5674,26397.0
2022-10-10 14:00:00,118.21,118.22,117.46,117.55,26945.0,113.5962,113.6058,112.8755,112.962,26945.0
2022-10-10 14:30:00,117.52,117.93,117.49,117.73,19471.0,112.9331,113.3271,112.9043,113.1349,19471.0
2022-10-10 15:00:00,117.76,118.62,117.62,117.96,33827.0,113.1638,113.9902,113.0292,113.356,33827.0
2022-10-10 15:30:00,117.94,118.5,117.88,118.07,108914.0,113.3367,113.8749,113.2791,113.4617,108914.0
2022-10-11 09:30:00,116.97,120.2,116.4,118.42,159886.0,112.4046,115.5085,111.8569,113.798,159886.0
2022-10-11 10:00:00,118.45,118.61,117.56,118.55,110468.0,113.8268,113.9806,112.9716,113.9229,110468.0
2022-10-11 10:30:00,118.49,119.01,117.93,118.72,41852.0,113.8653,114.365,113.3271,114.0863,41852.0
2022-10-11 11:00:00,118.71,120.19,118.71,120.12,52736.0,114.0767,115.4989,114.0767,115.4317,52736.0
2022-10-11 11:30:00,120.3,120.61,120.04,120.5,35002.0,115.6046,115.9025,115.3548,115.7968,35002.0
2022-10-11 12:00:00,120.44,120.83,119.98,120.78,68610.0,115.7392,116.1139,115.2971,116.0659,68610.0
2022-10-11 12:30:00,120.79,121.23,120.67,121.16,64829.0,116.0755,116.4983,115.9602,116.4311,64829.0
2022-10-11 13:00:00,121.17,121.18,120.55,120.63,35843.0,116.4407,116.4503,115.8449,115.9218,35843.0
2022-10-11 13:30:00,120.64,120.7,120.11,120.34,32763.0,115.9314,115.989,115.4221,115.6431,32763.0
2022-10-11 14:00:00,120.27,120.41,119.92,120.04,25806.0,115.5758,115.7103,115.2395,115.3548,25806.0
2022-10-11 14:30:00,120.01,120.27,118.48,118.54,51325.0,115.326,115.5758,113.8557,113.9133,51325.0
2022-10-11 15:00:00,118.58,118.65,117.57,118.22,128534.0,113.9518,114.019,112.9812,113.6058,128534.0
2022-10-11 15:30:00,118.18,119.15,118.04,118.82,170328.0,113.5674,114.4995,113.4328,114.1824,170328.0
2022-10-12 09:30:00,118.77,119.14,117.75,118.39,93414.0,114.1344,114.4899,113.1542,113.7692,93414.0
2022-10-12 10:00:00,118.55,119.45,117.81,118.04,52209.0,113.9229,114.7878,113.2118,113.4328,52209.0
2022-10-12 10:30:00,118.02,118.57,117.56,118.37,43320.0,113.4136,113.9422,112.9716,113.75,43320.0
2022-10-12 11:00:00,118.42,120.1,118.35,118.92,65230.0,113.798,115.4124,113.7307,114.2785,65230.0
2022-10-12 11:30:00,118.93,119.01,118.32,118.51,54019.0,114.2881,114.365,113.7019,113.8845,54019.0
2022-10-12 12:00:00,118.51,119.08,118.03,119.05,35522.0,113.8845,114.4323,113.4232,114.4034,35522.0
2022-10-12 12:30:00,119.05,119.3,118.92,119.25,26444.0,114.4034,114.6437,114.2785,114.5956,26444.0
2022-10-12 13:00:00,119.19,119.46,119.02,119.25,29796.0,114.538,114.7974,114.3746,114.5956,29796.0
2022-10-12 13:30:00,119.3,119.42,118.86,118.91,27819.0,114.6437,114.759,114.2208,114.2689,27819.0
2022-10-12 14:00:00,118.86,119.77,118.62,119.7,55083.0,114.2208,115.0953,113.9902,115.0281,55083.0
2022-10-12 14:30:00,119.74,119.94,119.3,119.34,28728.0,115.0665,115.2587,114.6437,114.6821,28728.0
2022-10-12 15:00:00,119.31,119.63,118.98,119.4,39874.0,114.6533,114.9608,114.3362,114.7398,39874.0
2022-10-12 15:30:00,119.36,120.13,119.23,119.3,183781.0,114.7013,115.4413,114.5764,114.6437,183781.0
2022-10-13 09:30:00,116.45,119.68,114.86,118.96,153556.0,111.9049,115.0088,110.377,114.3169,153556.0
2022-10-13 10:00:00,119.03,120.29,118.56,118.58,123005.0,114.3842,115.595,113.9325,113.9518,123005.0
2022-10-13 10:30:00,118.59,121.2,118.22,120.96,158818.0,113.9614,116.4695,113.6058,116.2389,158818.0
2022-10-13 11:00:00,120.89,123.57,120.8,122.83,105694.0,116.1716,118.747,116.0851,118.0359,105694.0
2022-10-13 11:30:00,122.88,124.3,122.5,122.94,53135.0,118.0839,119.4485,117.7188,118.1416,53135.0
2022-10-13 12:00:00,123.08,123.32,122.02,122.37,35830.0,118.2761,118.5068,117.2575,117.5938,35830.0
2022-10-13 12:30:00,122.4,123.86,122.32,123.78,46734.0,117.6227,119.0257,117.5458,118.9488,46734.0
2022-10-13 13:00:00,123.78,124.68,123.63,124.51,59276.0,118.9488,119.8137,118.8047,119.6503,59276.0
2022-10-13 13:30:00,124.58,124.81,123.95,124.11,31905.0,119.7176,119.9386,119.1122,119.2659,31905.0
2022-10-13 14:00:00,124.04,124.47,123.75,123.93,69905.0,119.1987,119.6119,118.92,119.093,69905.0
2022-10-13 14:30:00,123.91,124.93,123.65,124.82,120892.0,119.0737,120.0539,118.8239,119.9482,120892.0
2022-10-13 15:00:00,124.82,124.84,124.2,124.28,77105.0,119.9482,119.9674,119.3524,119.4293,77105.0
2022-10-13 15:30:00,124.24,124.5,123.76,124.05,279941.0,119.3909,119.6407,118.9296,119.2083,279941.0
2022-10-14 09:30:00,124.41,124.72,122.68,124.28,89921.0,119.5542,119.8521,117.8917,119.4293,89921.0
2022-10-14 10:00:00,124.2,124.25,121.6,122.08,126643.0,119.3524,119.4005,116.8539,117.3152,126643.0
2022-10-14 10:30:00,122.04,122.53,121.43,122.09,45364.0,117.2767,117.7476,116.6905,117.3248,45364.0
2022-10-14 11:00:00,122.13,122.64,121.2,121.33,57871.0,117.3632,117.8533,116.4695,116.5944,57871.0
2022-10-14 11:30:00,121.2,121.28,120.64,120.79,41709.0,116.4695,116.5464,115.9314,116.0755,41709.0
2022-10-14 12:00:00,120.73,120.96,119.68,120.12,38115.0,116.0179,116.2389,115.0088,115.4317,38115.0
2022-10-14 12:30:00,120.16,120.82,120.02,120.08,52050.0,115.4701,116.1043,115.3356,115.3932,52050.0
2022-10-14 13:00:00,120.09,120.4,119.32,119.79,52717.0,115.4028,115.7007,114.6629,115.1145,52717.0
2022-10-14 13:30:00,119.78,119.91,118.97,119.14,84795.0,115.1049,115.2299,114.3265,114.4899,84795.0
2022-10-14 14:00:00,119.13,119.13,118.03,118.25,64970.0,114.4803,114.4803,113.4232,113.6346,64970.0
2022-10-14 14:30:00,118.23,118.65,118.16,118.64,73834.0,113.6154,114.019,113.5482,114.0094,73834.0
2022-10-14 15:00:00,118.65,119.1,118.46,118.92,67018.0,114.019,114.4515,113.8365,114.2785,67018.0
2022-10-14 15:30:00,118.89,119.22,118.47,118.77,316427.0,114.2497,114.5668,113.8461,114.1344,316427.0
2022-10-17 09:30:00,121.68,124.4,121.32,122.42,184443.0,116.9308,119.5446,116.5848,117.6419,184443.0
2022-10-17 10:00:00,122.5,123.67,122.47,122.98,45859.0,117.7188,118.8431,117.6899,118.18,45859.0
2022-10-17 10:30:00,123.04,123.51,121.35,121.37,59282.0,118.2377,118.6893,116.6137,116.6329,59282.0
2022-10-17 11:00:00,121.5,122.62,121.45,122.56,49541.0,116.7578,117.8341,116.7097,117.7764,49541.0
2022-10-17 11:30:00,122.55,122.65,122.26,122.5,32353.0,117.7668,117.8629,117.4881,117.7188,32353.0
2022-10-17 12:00:00,122.53,123.11,122.43,122.63,43681.0,117.7476,118.305,117.6515,117.8437,43681.0
2022-10-17 12:30:00,122.65,122.81,121.98,122.15,22350.0,117.8629,118.0167,117.2191,117.3824,22350.0
2022-10-17 13:00:00,122.19,122.34,121.92,122.25,22218.0,117.4209,117.565,117.1614,117.4785,22218.0
2022-10-17 13:30:00,122.26,122.4,121.92,122.1,25393.0,117.4881,117.6227,117.1614,117.3344,25393.0
2022-10-17 14:00:00,122.04,122.33,121.59,121.77,33466.0,117.2767,117.5554,116.8443,117.0173,33466.0
2022-10-17 14:30:00,121.74,122.34,121.56,122.16,32317.0,116.9884,117.565,116.8155,117.392,32317.0
2022-10-17 15:00:00,122.16,122.48,122.08,122.46,38801.0,117.392,117.6995,117.3152,117.6803,38801.0
2022-10-17 15:30:00,122.44,122.72,121.96,122.17,187558.0,117.6611,117.9302,117.1998,117.4016,187558.0
2022-10-18 09:30:00,124.89,125.8,123.99,124.03,137272.0,120.0155,120.89,119.1506,119.1891,137272.0
2022-10-18 10:00:00,123.97,125.13,123.45,123.65,70738.0,119.1314,120.2461,118.6317,118.8239,70738.0
2022-10-18 10:30:00,123.57,124.23,123.32,124.0,57471.0,118.747,119.3812,118.5068,119.1602,57471.0
2022-10-18 11:00:00,123.92,124.14,122.75,123.16,35658.0,119.0833,119.2948,117.959,118.353,35658.0
2022-10-18 11:30:00,123.07,123.64,122.7,123.37,36530.0,118.2665,118.8143,117.911,118.5548,36530.0
2022-10-18 12:00:00,123.38,124.05,123.27,123.64,24708.0,118.5644,119.2083,118.4587,118.8143,24708.0
2022-10-18 12:30:00,123.62,124.41,123.52,123.93,25491.0,118.7951,119.5542,118.699,119.093,25491.0
2022-10-18 13:00:00,124.03,124.54,123.54,124.4,21832.0,119.1891,119.6791,118.7182,119.5446,21832.0
2022-10-18 13:30:00,124.44,124.8,124.31,124.71,23271.0,119.583,119.929,119.4581,119.8425,23271.0
2022-10-18 14:00:00,124.75,124.84,124.28,124.68,29470.0,119.8809,119.9674,119.4293,119.8137,29470.0
2022-10-18 14:30:00,124.61,124.67,123.35,123.89,36903.0,119.7464,119.8041,118.5356,119.0545,36903.0
2022-10-18 15:00:00,123.85,123.96,123.49,123.83,48818.0,119.0161,119.1218,118.6701,118.9969,48818.0
2022-10-18 15:30:00,123.82,124.52,123.73,124.52,163592.0,118.9872,119.6599,118.9008,119.6599,163592.0
2022-10-19 09:30:00,124.22,125.92,123.87,124.11,128363.0,119.3716,121.0053,119.0353,119.2659,128363.0
2022-10-19 10:00:00,124.01,125.11,123.41,124.83,103442.0,119.1698,120.2269,118.5933,119.9578,103442.0
2022-10-19 10:30:00,124.78,124.89,122.84,123.19,44692.0,119.9098,120.0155,118.0455,118.3818,44692.0
2022-10-19 11:00:00,123.2,124.12,123.05,123.29,41423.0,118.3914,119.2755,118.2473,118.4779,41423.0
2022-10-19 11:30:00,123.28,123.8,123.01,123.64,34305.0,118.4683,118.968,118.2089,118.8143,34305.0
2022-10-19 12:00:00,123.69,124.1,123.24,123.38,70861.0,118.8623,119.2563,118.4299,118.5644,70861.0
2022-10-19 12:30:00,123.34,123.63,122.92,123.23,64234.0,118.526,118.8047,118.1224,118.4203,64234.0
2022-10-19 13:00:00,123.23,123.26,122.42,122.84,45799.0,118.4203,118.4491,117.6419,118.0455,45799.0
2022-10-19 13:30:00,122.83,122.95,122.49,122.72,35922.0,118.0359,118.1512,117.7092,117.9302,35922.0
2022-10-19 14:00:00,122.71,123.17,122.6,123.0,33160.0,117.9206,118.3626,117.8149,118.1993,33160.0
2022-10-19 14:30:00,122.95,123.15,122.5,122.65,55547.0,118.1512,118.3434,117.7188,117.8629,55547.0
2022-10-19 15:00:00,122.62,122.86,122.09,122.26,99370.0,117.8341,118.0647,117.3248,117.4881,99370.0
2022-10-19 15:30:00,122.24,122.52,121.82,121.93,389794.0,117.4689,117.738,117.0653,117.171,389794.0
2022-10-20 09:30:00,116.99,121.58,116.08,120.4,443434.0,112.4238,116.8347,111.5493,115.7007,443434.0
2022-10-20 10:00:00,120.51,125.14,120.34,124.95,151965.0,115.8064,120.2557,115.6431,120.0731,151965.0
2022-10-20 10:30:00,125.29,126.4,124.45,126.14,236997.0,120.3999,121.4665,119.5927,121.2167,236997.0
2022-10-20 11:00:00,126.15,126.42,124.96,125.11,104433.0,121.2263,121.4858,120.0828,120.2269,104433.0
2022-10-20 11:30:00,125.11,126.01,124.63,125.24,71496.0,120.2269,121.0918,119.7656,120.3518,71496.0
2022-10-20 12:00:00,125.17,125.93,124.53,125.59,83241.0,120.2846,121.0149,119.6695,120.6882,83241.0
2022-10-20 12:30:00,125.53,126.34,125.01,125.75,116870.0,120.6305,121.4089,120.1308,120.8419,116870.0
2022-10-20 13:00:00,125.75,126.15,125.13,125.37,109675.0,120.8419,121.2263,120.2461,120.4768,109675.0
2022-10-20 13:30:00,125.51,126.35,124.92,125.46,63055.0,120.6113,121.4185,120.0443,120.5632,63055.0
2022-10-20 14:00:00,125.4,125.94,124.88,125.24,83670.0,120.5056,121.0245,120.0059,120.3518,83670.0
2022-10-20 14:30:00,125.09,125.63,124.76,125.1,94213.0,120.2077,120.7266,119.8906,120.2173,94213.0
2022-10-20 15:00:00,125.17,125.45,124.28,124.56,112813.0,120.2846,120.5536,119.4293,119.6984,112813.0
2022-10-20 15:30:00,124.54,125.37,124.3,124.79,336331.0,119.6791,120.4768,119.4485,119.9194,336331.0
2022-10-21 09:30:00,125.33,130.74,125.28,130.63,233583.0,120.4383,125.6372,120.3903,125.5315,233583.0
2022-10-21 10:00:00,130.76,133.76,130.01,130.01,186845.0,125.6564,128.5393,124.9356,124.9356,186845.0
2022-10-21 10:30:00,130.01,131.82,129.3,129.88,114576.0,124.9356,126.675,124.2534,124.8107,114576.0
2022-10-21 11:00:00,129.94,131.1,129.57,130.94,82221.0,124.8684,125.9831,124.5128,125.8294,82221.0
2022-10-21 11:30:00,131.0,131.98,130.73,131.96,79866.0,125.887,126.8288,125.6275,126.8095,79866.0
2022-10-21 12:00:00,131.99,132.01,130.74,130.77,74983.0,126.8384,126.8576,125.6372,125.666,74983.0
2022-10-21 12:30:00,130.77,132.0,130.42,131.68,79145.0,125.666,126.848,125.3296,126.5405,79145.0
2022-10-21 13:00:00,131.74,132.4,131.74,132.23,53898.0,126.5981,127.2324,126.5981,127.069,53898.0
2022-10-21 13:30:00,132.23,133.22,132.23,133.17,77420.0,127.069,128.0204,127.069,127.9723,77420.0
2022-10-21 14:00:00,133.22,134.39,133.18,134.33,130361.0,128.0204,129.1447,127.9819,129.087,130361.0
2022-10-21 14:30:00,134.34,134.45,133.47,134.03,127394.0,129.0966,129.2024,128.2606,128.7987,127394.0
2022-10-21 15:00:00,134.06,135.41,133.89,135.31,157591.0,128.8276,130.1249,128.6642,130.0288,157591.0
2022-10-21 15:30:00,135.35,135.56,134.78,135.54,745922.0,130.0672,130.269,129.5195,130.2498,745922.0
2022-10-24 09:30:00,134.87,135.26,132.82,134.85,206907.0,129.606,129.9807,127.636,129.5867,206907.0
2022-10-24 10:00:00,134.86,134.86,132.28,134.56,153933.0,129.5964,129.5964,127.117,129.3081,153933.0
2022-10-24 10:30:00,134.47,135.6,134.14,135.03,86690.0,129.2216,130.3075,128.9045,129.7597,86690.0
2022-10-24 11:00:00,135.08,135.37,134.17,134.21,58663.0,129.8078,130.0864,128.9333,128.9717,58663.0
2022-10-24 11:30:00,134.22,134.64,133.69,134.4,72959.0,128.9813,129.3849,128.472,129.1543,72959.0
2022-10-24 12:00:00,134.39,135.52,134.23,135.33,69157.0,129.1447,130.2306,128.9909,130.048,69157.0
2022-10-24 12:30:00,135.32,135.73,134.43,134.5,87848.0,130.0384,130.4324,129.1831,129.2504,87848.0
2022-10-24 13:00:00,134.47,134.62,133.79,134.27,42300.0,129.2216,129.3657,128.5681,129.0294,42300.0
2022-10-24 13:30:00,134.22,134.57,134.11,134.12,37898.0,128.9813,129.3177,128.8756,128.8852,37898.0
2022-10-24 14:00:00,134.17,134.6,133.72,134.4,39465.0,128.9333,129.3465,128.5008,129.1543,39465.0
2022-10-24 14:30:00,134.43,134.88,134.2,134.66,37885.0,129.1831,129.6156,128.9621,129.4042,37885.0
2022-10-24 15:00:00,134.75,134.85,134.29,134.4,56441.0,129.4906,129.5867,129.0486,129.1543,56441.0
2022-10-24 15:30:00,134.44,135.01,134.3,134.75,254200.0,129.1927,129.7405,129.0582,129.4906,254200.0
2022-10-25 09:30:00,132.81,135.86,132.55,134.26,151131.0,127.6264,130.5573,127.3765,129.0198,151131.0
2022-10-25 10:00:00,134.26,134.84,133.0,134.39,109388.0,129.0198,129.5771,127.8089,129.1447,109388.0
2022-10-25 10:30:00,134.41,135.3,134.04,134.23,71017.0,129.1639,130.0192,128.8084,128.9909,71017.0
2022-10-25 11:00:00,134.32,135.24,134.12,135.11,50809.0,129.0774,129.9615,128.8852,129.8366,50809.0
2022-10-25 11:30:00,135.13,136.02,135.13,135.57,62904.0,129.8558,130.7111,129.8558,130.2786,62904.0
2022-10-25 12:00:00,135.62,136.28,135.3,136.04,97200.0,130.3267,130.9609,130.0192,130.7303,97200.0
2022-10-25 12:30:00,136.0,136.55,135.81,135.84,46377.0,130.6919,131.2204,130.5093,130.5381,46377.0
2022-10-25 13:00:00,135.84,136.28,135.81,136.18,41069.0,130.5381,130.9609,130.5093,130.8648,41069.0
2022-10-25 13:30:00,136.25,136.45,135.88,136.21,36651.0,130.9321,131.1243,130.5765,130.8937,36651.0
2022-10-25 14:00:00,136.19,136.54,136.01,136.18,45531.0,130.8744,131.2108,130.7015,130.8648,45531.0
2022-10-25 14:30:00,136.15,136.33,135.88,136.04,54554.0,130.836,131.009,130.5765,130.7303,54554.0
2022-10-25 15:00:00,136.03,136.41,135.82,136.34,60947.0,130.7207,131.0859,130.5189,131.0186,60947.0
2022-10-25 15:30:00,136.37,136.58,136.14,136.56,279032.0,131.0474,131.2492,130.8264,131.23,279032.0
2022-10-26 09:30:00,137.29,138.25,135.0,135.98,186011.0,131.9315,132.854,129.7309,130.6726,186011.0
2022-10-26 10:00:00,136.0,138.16,136.0,137.99,59111.0,130.6919,132.7676,130.6919,132.6042,59111.0
2022-10-26 10:30:00,137.93,138.24,136.81,137.17,40708.0,132.5465,132.8444,131.4702,131.8162,40708.0
2022-10-26 11:00:00,137.21,138.96,137.21,138.84,121174.0,131.8546,133.5363,131.8546,133.421,121174.0
2022-10-26 11:30:00,138.78,139.42,138.75,139.25,74690.0,133.3634,133.9784,133.3345,133.815,74690.0
2022-10-26 12:00:00,139.23,139.67,138.95,139.58,53831.0,133.7958,134.2186,133.5267,134.1321,53831.0
2022-10-26 12:30:00,139.56,139.92,138.69,138.85,121351.0,134.1129,134.4589,133.2769,133.4306,121351.0
2022-10-26 13:00:00,138.78,138.78,137.05,137.22,70080.0,133.3634,133.3634,131.7009,131.8642,70080.0
2022-10-26 13:30:00,137.06,137.68,136.92,137.6,39105.0,131.7105,132.3063,131.5759,132.2294,39105.0
2022-10-26 14:00:00,137.55,138.05,137.23,137.31,34754.0,132.1814,132.6618,131.8738,131.9507,34754.0
2022-10-26 14:30:00,137.33,137.59,136.66,136.76,41777.0,131.9699,132.2198,131.3261,131.4222,41777.0
2022-10-26 15:00:00,136.69,137.25,136.4,137.25,45329.0,131.3549,131.8931,131.0762,131.8931,45329.0
2022-10-26 15:30:00,137.28,137.62,136.82,137.07,193898.0,131.9219,132.2486,131.4799,131.7201,193898.0
2022-10-27 09:30:00,135.99,137.31,135.03,136.97,95431.0,130.6822,131.9507,129.7597,131.624,95431.0
2022-10-27 10:00:00,137.0,137.44,135.89,136.4,61173.0,131.6528,132.0757,130.5861,131.0762,61173.0
2022-10-27 10:30:00,136.44,136.71,135.0,135.56,53840.0,131.1147,131.3741,129.7309,130.269,53840.0
2022-10-27 11:00:00,135.43,136.07,134.87,135.49,71681.0,130.1441,130.7591,129.606,130.2018,71681.0
2022-10-27 11:30:00,135.47,136.16,135.0,135.68,38495.0,130.1825,130.8456,129.7309,130.3843,38495.0
2022-10-27 12:00:00,135.82,136.61,135.46,135.51,30546.0,130.5189,131.278,130.1729,130.221,30546.0
2022-10-27 12:30:00,135.5,136.0,135.5,136.0,22169.0,130.2114,130.6919,130.2114,130.6919,22169.0
2022-10-27 13:00:00,136.12,136.62,135.84,136.12,32625.0,130.8072,131.2877,130.5381,130.8072,32625.0
2022-10-27 13:30:00,136.1,136.36,135.73,135.74,44081.0,130.788,131.0378,130.4324,130.442,44081.0
2022-10-27 14:00:00,135.74,136.15,135.74,135.99,29303.0,130.442,130.836,130.442,130.6822,29303.0
2022-10-27 14:30:00,135.97,136.1,135.59,135.65,28172.0,130.663,130.788,130.2979,130.3555,28172.0
2022-10-27 15:00:00,135.66,135.93,135.21,135.44,76424.0,130.3651,130.6246,129.9327,130.1537,76424.0
2022-10-27 15:30:00,135.37,135.6,134.76,135.5,268741.0,130.0864,130.3075,129.5003,130.2114,268741.0
2022-10-28 09:30:00,134.4,136.99,133.97,135.98,114010.0,129.1543,131.6432,128.7411,130.6726,114010.0
2022-10-28 10:00:00,136.1,136.83,133.08,134.32,123553.0,130.788,131.4895,127.8858,129.0774,123553.0
2022-10-28 10:30:00,134.42,134.53,132.95,133.35,101523.0,129.1735,129.2792,127.7609,128.1453,101523.0
2022-10-28 11:00:00,133.35,133.62,132.32,133.49,79662.0,128.1453,128.4047,127.1555,128.2798,79662.0
2022-10-28 11:30:00,133.54,133.6,132.41,132.64,75086.0,128.3279,128.3855,127.242,127.463,75086.0
2022-10-28 12:00:00,132.61,133.89,132.59,133.51,81264.0,127.4342,128.6642,127.415,128.299,81264.0
2022-10-28 12:30:00,133.46,133.85,133.14,133.25,42409.0,128.251,128.6258,127.9435,128.0492,42409.0
2022-10-28 13:00:00,133.25,133.7,133.13,133.14,41273.0,128.0492,128.4816,127.9339,127.9435,41273.0
2022-10-28 13:30:00,133.17,133.8,133.17,133.59,43448.0,127.9723,128.5777,127.9723,128.3759,43448.0
2022-10-28 14:00:00,133.59,134.24,133.39,133.72,99548.0,128.3759,129.0006,128.1837,128.5008,99548.0
2022-10-28 14:30:00,133.78,134.07,133.36,133.68,58042.0,128.5585,128.8372,128.1549,128.4624,58042.0
2022-10-28 15:00:00,133.69,134.12,133.43,133.72,86178.0,128.472,128.8852,128.2222,128.5008,86178.0
2022-10-28 15:30:00,133.69,134.13,133.49,134.01,260847.0,128.472,128.8948,128.2798,128.7795,260847.0
2022-10-31 09:30:00,132.99,134.39,132.12,134.03,190302.0,127.7993,129.1447,126.9633,128.7987,190302.0
2022-10-31 10:00:00,134.12,134.89,133.17,133.4,104808.0,128.8852,129.6252,127.9723,128.1933,104808.0
2022-10-31 10:30:00,133.43,134.4,133.37,133.43,96180.0,128.2222,129.1543,128.1645,128.2222,96180.0
2022-10-31 11:00:00,133.41,133.82,133.04,133.36,71023.0,128.2029,128.5969,127.8474,128.1549,71023.0
2022-10-31 11:30:00,133.36,134.07,133.1,133.4,85660.0,128.1549,128.8372,127.905,128.1933,85660.0
2022-10-31 12:00:00,133.4,133.71,132.93,133.15,59506.0,128.1933,128.4912,127.7417,127.9531,59506.0
2022-10-31 12:30:00,133.16,133.21,131.81,131.94,39279.0,127.9627,128.0108,126.6654,126.7903,39279.0
2022-10-31 13:00:00,131.94,132.48,131.72,132.48,37945.0,126.7903,127.3092,126.5789,127.3092,37945.0
2022-10-31 13:30:00,132.43,132.84,132.28,132.6,37099.0,127.2612,127.6552,127.117,127.4246,37099.0
2022-10-31 14:00:00,132.6,132.81,132.07,132.15,39920.0,127.4246,127.6264,126.9152,126.9921,39920.0
2022-10-31 14:30:00,132.13,132.43,131.76,131.93,47241.0,126.9729,127.2612,126.6173,126.7807,47241.0
2022-10-31 15:00:00,131.94,131.95,131.33,131.57,60919.0,126.7903,126.7999,126.2041,126.4348,60919.0
2022-10-31 15:30:00,131.55,131.79,131.02,131.38,303613.0,126.4155,126.6462,125.9062,126.2522,303613.0
2022-11-01 09:30:00,135.0,136.35,132.51,132.61,130712.0,129.7309,131.0282,127.3381,127.4342,130712.0
2022-11-01 10:00:00,132.73,132.8,131.03,131.39,64218.0,127.5495,127.6168,125.9158,126.2618,64218.0
2022-11-01 10:30:00,131.47,132.12,130.6,130.7,53246.0,126.3387,126.9633,125.5026,125.5987,53246.0
2022-11-01 11:00:00,130.72,132.45,130.71,132.4,47719.0,125.6179,127.2804,125.6083,127.2324,47719.0
2022-11-01 11:30:00,132.42,133.25,131.82,133.25,41035.0,127.2516,128.0492,126.675,128.0492,41035.0
2022-11-01 12:00:00,133.24,134.3,133.13,134.19,51047.0,128.0396,129.0582,127.9339,128.9525,51047.0
2022-11-01 12:30:00,134.15,134.91,133.93,134.5,40027.0,128.9141,129.6444,128.7026,129.2504,40027.0
2022-11-01 13:00:00,134.5,134.77,134.3,134.65,53378.0,129.2504,129.5099,129.0582,129.3945,53378.0
2022-11-01 13:30:00,134.59,134.82,134.41,134.71,30647.0,129.3369,129.5579,129.1639,129.4522,30647.0
2022-11-01 14:00:00,134.74,134.81,134.29,134.44,51465.0,129.481,129.5483,129.0486,129.1927,51465.0
2022-11-01 14:30:00,134.43,134.9,134.37,134.85,36195.0,129.1831,129.6348,129.1255,129.5867,36195.0
2022-11-01 15:00:00,134.81,134.84,134.48,134.53,53890.0,129.5483,129.5771,129.2312,129.2792,53890.0
2022-11-01 15:30:00,134.56,134.83,134.41,134.5,218213.0,129.3081,129.5675,129.1639,129.2504,218213.0
2022-11-02 09:30:00,133.09,134.08,131.91,131.95,84800.0,127.8954,128.8468,126.7615,126.7999,84800.0
2022-11-02 10:00:00,131.89,132.43,131.37,131.55,63287.0,126.7423,127.2612,126.2426,126.4155,63287.0
2022-11-02 10:30:00,131.52,131.57,130.63,131.04,42698.0,126.3867,126.4348,125.5315,125.9254,42698.0
2022-11-02 11:00:00,131.01,131.79,131.01,131.71,28193.0,125.8966,126.6462,125.8966,126.5693,28193.0
2022-11-02 11:30:00,131.57,132.02,131.53,131.79,21266.0,126.4348,126.8672,126.3963,126.6462,21266.0
2022-11-02 12:00:00,131.73,131.82,131.05,131.54,31336.0,126.5885,126.675,125.9351,126.4059,31336.0
2022-11-02 12:30:00,131.49,132.15,131.3,132.02,28099.0,126.3579,126.9921,126.1753,126.8672,28099.0
2022-11-02 13:00:00,131.91,132.0,131.25,131.39,29570.0,126.7615,126.848,126.1273,126.2618,29570.0
2022-11-02 13:30:00,131.35,132.2,131.35,132.16,21052.0,126.2233,127.0402,126.2233,127.0017,21052.0
2022-11-02 14:00:00,132.29,134.12,131.94,133.66,68545.0,127.1267,128.8852,126.7903,128.4432,68545.0
2022-11-02 14:30:00,133.76,133.87,129.51,130.31,107197.0,128.5393,128.645,124.4552,125.2239,107197.0
2022-11-02 15:00:00,130.3,131.39,129.09,129.62,84645.0,125.2143,126.2618,124.0516,124.5609,84645.0
2022-11-02 15:30:00,129.53,130.05,128.59,128.68,324141.0,124.4744,124.9741,123.5711,123.6576,324141.0
2022-11-03 09:30:00,127.59,130.02,126.56,127.89,78700.0,122.6101,124.9453,121.6203,122.8984,78700.0
2022-11-03 10:00:00,128.12,130.08,127.94,129.94,59611.0,123.1194,125.0029,122.9464,124.8684,59611.0
2022-11-03 10:30:00,129.98,130.07,128.91,129.67,58131.0,124.9068,124.9933,123.8786,124.6089,58131.0
2022-11-03 11:00:00,129.73,129.73,128.49,128.82,36316.0,124.6666,124.6666,123.475,123.7921,36316.0
2022-11-03 11:30:00,128.82,129.6,128.25,129.52,42333.0,123.7921,124.5417,123.2443,124.4648,42333.0
2022-11-03 12:00:00,129.51,130.77,129.47,130.53,61156.0,124.4552,125.666,124.4167,125.4354,61156.0
2022-11-03 12:30:00,130.51,130.96,129.78,130.36,52466.0,125.4161,125.8486,124.7146,125.272,52466.0
2022-11-03 13:00:00,130.4,130.47,129.8,129.94,16575.0,125.3104,125.3777,124.7338,124.8684,16575.0
2022-11-03 13:30:00,129.96,130.1,129.51,129.76,25850.0,124.8876,125.0221,124.4552,124.6954,25850.0
2022-11-03 14:00:00,129.78,129.78,129.23,129.53,16301.0,124.7146,124.7146,124.1861,124.4744,16301.0
2022-11-03 14:30:00,129.57,129.85,129.34,129.84,17128.0,124.5128,124.7819,124.2918,124.7723,17128.0
2022-11-03 15:00:00,129.81,129.94,129.52,129.55,32952.0,124.7435,124.8684,124.4648,124.4936,32952.0
2022-11-03 15:30:00,129.57,129.75,128.57,128.7,166699.0,124.5128,124.6858,123.5519,123.6768,166699.0
2022-11-04 09:30:00,134.26,135.83,133.27,135.28,169561.0,129.0198,130.5285,128.0684,130.0,169561.0
2022-11-04 10:00:00,135.37,137.07,134.37,136.99,86518.0,130.0864,131.7201,129.1255,131.6432,86518.0
2022-11-04 10:30:00,137.0,137.43,135.7,136.02,77265.0,131.6528,132.066,130.4036,130.7111,77265.0
2022-11-04 11:00:00,136.03,136.45,134.54,134.57,53823.0,130.7207,131.1243,129.2888,129.3177,53823.0
2022-11-04 11:30:00,134.66,135.01,133.02,133.02,36379.0,129.4042,129.7405,127.8282,127.8282,36379.0
2022-11-04 12:00:00,132.93,133.24,131.94,132.8,54820.0,127.7417,128.0396,126.7903,127.6168,54820.0
2022-11-04 12:30:00,132.75,132.83,131.89,132.42,41987.0,127.5687,127.6456,126.7423,127.2516,41987.0
2022-11-04 13:00:00,132.42,132.89,131.89,132.48,29199.0,127.2516,127.7032,126.7423,127.3092,29199.0
2022-11-04 13:30:00,132.59,132.97,132.34,132.5,21020.0,127.415,127.7801,127.1747,127.3285,21020.0
2022-11-04 14:00:00,132.53,133.07,132.16,133.01,22878.0,127.3573,127.8762,127.0017,127.8186,22878.0
2022-11-04 14:30:00,133.03,133.79,132.98,133.64,33405.0,127.8378,128.5681,127.7897,128.424,33405.0
2022-11-04 15:00:00,133.69,133.99,133.29,133.52,41597.0,128.472,128.7603,128.0876,128.3087,41597.0
2022-11-04 15:30:00,133.49,134.07,133.36,133.68,196540.0,128.2798,128.8372,128.1549,128.4624,196540.0
2022-11-07 09:30:00,134.95,135.67,133.1,133.82,135210.0,129.6828,130.3747,127.905,128.5969,135210.0
2022-11-07 10:00:00,133.78,135.47,133.2,135.37,62525.0,128.5585,130.1825,128.0011,130.0864,62525.0
2022-11-07 10:30:00,135.37,135.92,135.0,135.84,42538.0,130.0864,130.615,129.7309,130.5381,42538.0
2022-11-07 11:00:00,135.9,136.09,135.56,135.96,39148.0,130.5958,130.7783,130.269,130.6534,39148.0
2022-11-07 11:30:00,135.97,136.32,135.33,135.41,26261.0,130.663,130.9994,130.048,130.1249,26261.0
2022-11-07 12:00:00,135.41,136.26,135.18,136.26,25514.0,130.1249,130.9417,129.9039,130.9417,25514.0
2022-11-07 12:30:00,136.23,136.3,135.41,135.61,31596.0,130.9129,130.9801,130.1249,130.3171,31596.0
2022-11-07 13:00:00,135.65,136.07,135.36,136.06,44213.0,130.3555,130.7591,130.0768,130.7495,44213.0
2022-11-07 13:30:00,136.09,136.26,135.53,135.8,38672.0,130.7783,130.9417,130.2402,130.4997,38672.0
2022-11-07 14:00:00,135.81,135.94,134.47,135.07,86302.0,130.5093,130.6342,129.2216,129.7982,86302.0
2022-11-07 14:30:00,135.08,135.36,133.84,134.48,96198.0,129.8078,130.0768,128.6162,129.2312,96198.0
2022-11-07 15:00:00,134.44,134.7,134.23,134.26,62129.0,129.1927,129.4426,128.9909,129.0198,62129.0
2022-11-07 15:30:00,134.27,134.75,134.01,134.36,238804.0,129.0294,129.4906,128.7795,129.1159,238804.0
2022-11-08 09:30:00,135.17,136.22,134.18,136.02,116081.0,129.8943,130.9033,128.9429,130.7111,116081.0
2022-11-08 10:00:00,136.02,138.38,135.98,137.85,146347.0,130.7111,132.979,130.6726,132.4697,146347.0
2022-11-08 10:30:00,137.92,138.88,137.72,138.55,75269.0,132.5369,133.4594,132.3447,133.1423,75269.0
2022-11-08 11:00:00,138.53,138.72,137.82,137.82,46868.0,133.1231,133.3057,132.4408,132.4408,46868.0
2022-11-08 11:30:00,137.8,137.89,136.65,136.72,38762.0,132.4216,132.5081,131.3165,131.3838,38762.0
2022-11-08 12:00:00,136.76,137.07,136.3,136.84,56677.0,131.4222,131.7201,130.9801,131.4991,56677.0
2022-11-08 12:30:00,136.78,137.01,136.43,136.44,30171.0,131.4414,131.6624,131.1051,131.1147,30171.0
2022-11-08 13:00:00,136.36,136.46,134.65,134.68,42506.0,131.0378,131.1339,129.3945,129.4234,42506.0
2022-11-08 13:30:00,134.76,135.14,133.96,134.36,49212.0,129.5003,129.8654,128.7315,129.1159,49212.0
2022-11-08 14:00:00,134.4,134.63,132.94,133.23,65233.0,129.1543,129.3753,127.7513,128.03,65233.0
2022-11-08 14:30:00,133.18,134.93,132.97,134.93,71480.0,127.9819,129.6636,127.7801,129.6636,71480.0
2022-11-08 15:00:00,134.93,135.73,134.88,135.52,55659.0,129.6636,130.4324,129.6156,130.2306,55659.0
2022-11-08 15:30:00,135.51,135.91,134.24,134.52,256677.0,130.221,130.6054,129.0006,129.2696,256677.0
2022-11-09 09:30:00,133.61,134.6,132.79,133.93,98574.0,128.3951,129.3465,127.6071,128.7026,98574.0
2022-11-09 10:00:00,134.03,135.35,133.48,133.78,57076.0,128.7987,130.0672,128.2702,128.5585,57076.0
2022-11-09 10:30:00,133.82,134.34,133.13,133.51,54054.0,128.5969,129.0966,127.9339,128.299,54054.0
2022-11-09 11:00:00,133.56,133.93,133.24,133.82,47008.0,128.3471,128.7026,128.0396,128.5969,47008.0
2022-11-09 11:30:00,133.79,134.66,133.54,133.85,70345.0,128.5681,129.4042,128.3279,128.6258,70345.0
2022-11-09 12:00:00,133.86,133.96,132.78,132.78,72196.0,128.6354,128.7315,127.5975,127.5975,72196.0
2022-11-09 12:30:00,132.71,133.31,132.54,132.78,41537.0,127.5303,128.1068,127.3669,127.5975,41537.0
2022-11-09 13:00:00,132.73,132.75,132.0,132.43,39706.0,127.5495,127.5687,126.848,127.2612,39706.0
2022-11-09 13:30:00,132.37,132.4,131.24,131.5,52956.0,127.2035,127.2324,126.1176,126.3675,52956.0
2022-11-09 14:00:00,131.53,131.65,131.27,131.3,37737.0,126.3963,126.5116,126.1465,126.1753,37737.0
2022-11-09 14:30:00,131.28,131.43,130.8,131.03,80421.0,126.1561,126.3002,125.6948,125.9158,80421.0
2022-11-09 15:00:00,131.02,131.56,130.97,131.21,76700.0,125.9062,126.4252,125.8582,126.0888,76700.0
2022-11-09 15:30:00,131.19,131.3,130.73,131.07,209476.0,126.0696,126.1753,125.6275,125.9543,209476.0
2022-11-10 09:30:00,136.28,136.89,134.79,136.86,126905.0,130.9609,131.5471,129.5291,131.5183,126905.0
2022-11-10 10:00:00,136.89,137.08,135.47,136.37,138220.0,131.5471,131.7297,130.1825,131.0474,138220.0
2022-11-10 10:30:00,136.46,137.19,135.38,137.19,78045.0,131.1339,131.8354,130.0961,131.8354,78045.0
2022-11-10 11:00:00,137.25,138.49,136.87,137.5,147319.0,131.8931,133.0847,131.5279,132.1333,147319.0
2022-11-10 11:30:00,137.56,138.16,137.5,137.95,60412.0,132.191,132.7676,132.1333,132.5657,60412.0
2022-11-10 12:00:00,137.99,138.33,137.48,137.55,107547.0,132.6042,132.9309,132.1141,132.1814,107547.0
2022-11-10 12:30:00,137.55,138.12,137.44,137.62,84316.0,132.1814,132.7291,132.0757,132.2486,84316.0
2022-11-10 13:00:00,137.54,137.83,137.16,137.78,77705.0,132.1717,132.4504,131.8066,132.4024,77705.0
2022-11-10 13:30:00,137.79,138.1,137.28,137.33,76722.0,132.412,132.7099,131.9219,131.9699,76722.0
2022-11-10 14:00:00,137.31,138.3,137.26,138.28,48745.0,131.9507,132.9021,131.9027,132.8829,48745.0
2022-11-10 14:30:00,138.3,138.83,138.29,138.75,50477.0,132.9021,133.4114,132.8925,133.3345,50477.0
2022-11-10 15:00:00,138.72,139.33,138.69,139.18,69035.0,133.3057,133.8919,133.2769,133.7477,69035.0
2022-11-10 15:30:00,139.21,139.41,138.88,139.03,281806.0,133.7766,133.9688,133.4594,133.6036,281806.0
2022-11-11 09:30:00,141.9,143.06,140.77,142.59,226511.0,136.3616,137.4763,135.2757,137.0246,226511.0
2022-11-11 10:00:00,142.43,143.98,141.8,143.54,187247.0,136.8709,138.3604,136.2655,137.9376,187247.0
2022-11-11 10:30:00,143.6,143.8,142.5,143.43,69947.0,137.9952,138.1874,136.9382,137.8319,69947.0
2022-11-11 11:00:00,143.45,143.89,141.0,141.01,110444.0,137.8511,138.2739,135.4967,135.5063,110444.0
2022-11-11 11:30:00,141.0,141.27,140.01,140.19,113944.0,135.4967,135.7562,134.5453,134.7183,113944.0
2022-11-11 12:00:00,140.09,140.52,139.25,139.38,90650.0,134.6222,135.0354,133.815,133.9399,90650.0
2022-11-11 12:30:00,139.36,139.93,138.78,139.39,65988.0,133.9207,134.4685,133.3634,133.9495,65988.0
2022-11-11 13:00:00,139.45,140.39,139.24,140.1,102298.0,134.0072,134.9105,133.8054,134.6318,102298.0
2022-11-11 13:30:00,140.07,140.45,138.7,138.81,92548.0,134.603,134.9682,133.2865,133.3922,92548.0
2022-11-11 14:00:00,138.88,139.26,137.84,138.91,101710.0,133.4594,133.8246,132.46,133.4883,101710.0
2022-11-11 14:30:00,138.89,139.68,138.8,139.65,98538.0,133.4691,134.2282,133.3826,134.1994,98538.0
2022-11-11 15:00:00,139.67,139.68,138.49,139.32,101264.0,134.2186,134.2282,133.0847,133.8823,101264.0
2022-11-11 15:30:00,139.33,139.5,138.5,138.75,312155.0,133.8919,134.0552,133.0943,133.3345,312155.0
2022-11-14 09:30:00,137.66,142.0,137.25,141.47,101158.0,132.2871,136.4577,131.8931,135.9484,101158.0
2022-11-14 10:00:00,141.34,144.37,141.31,143.82,192375.0,135.8234,138.7352,135.7946,138.2066,192375.0
2022-11-14 10:30:00,143.9,144.66,143.4,144.61,127328.0,138.2835,139.0139,137.803,138.9658,127328.0
2022-11-14 11:00:00,144.59,144.75,142.4,142.74,101266.0,138.9466,139.1003,136.8421,137.1688,101266.0
2022-11-14 11:30:00,142.67,143.6,142.64,143.1,39747.0,137.1015,137.9952,137.0727,137.5147,39747.0
2022-11-14 12:00:00,143.1,143.22,142.4,143.0,29207.0,137.5147,137.6301,136.8421,137.4186,29207.0
2022-11-14 12:30:00,143.02,143.5,142.7,143.03,43806.0,137.4379,137.8991,137.1304,137.4475,43806.0
2022-11-14 13:00:00,143.08,144.59,143.07,144.46,83033.0,137.4955,138.9466,137.4859,138.8217,83033.0
2022-11-14 13:30:00,144.44,144.77,144.25,144.7,119020.0,138.8024,139.1196,138.6199,139.0523,119020.0
2022-11-14 14:00:00,144.7,144.7,143.85,144.04,53969.0,139.0523,139.0523,138.2355,138.4181,53969.0
2022-11-14 14:30:00,144.02,144.38,143.79,144.01,65377.0,138.3988,138.7448,138.1778,138.3892,65377.0
2022-11-14 15:00:00,144.0,144.27,143.43,143.63,81074.0,138.3796,138.6391,137.8319,138.0241,81074.0
2022-11-14 15:30:00,143.58,143.76,142.12,142.25,252595.0,137.976,138.149,136.573,136.6979,252595.0
2022-11-15 09:30:00,144.29,144.61,143.22,144.41,103047.0,138.6583,138.9658,137.6301,138.7736,103047.0
2022-11-15 10:00:00,144.32,144.85,143.55,144.66,89060.0,138.6871,139.1964,137.9472,139.0139,89060.0
2022-11-15 10:30:00,144.75,145.42,144.1,144.69,78316.0,139.1003,139.7442,138.4757,139.0427,78316.0
2022-11-15 11:00:00,144.76,145.03,144.2,144.2,62988.0,139.1099,139.3694,138.5718,138.5718,62988.0
2022-11-15 11:30:00,144.37,145.1,144.37,144.74,59485.0,138.7352,139.4367,138.7352,139.0907,59485.0
2022-11-15 12:00:00,144.79,145.46,144.38,145.12,66067.0,139.1388,139.7826,138.7448,139.4559,66067.0
2022-11-15 12:30:00,145.09,145.59,144.53,145.49,91988.0,139.4271,139.9076,138.8889,139.8115,91988.0
2022-11-15 13:00:00,145.5,145.65,143.8,143.93,63000.0,139.8211,139.9652,138.1874,138.3123,63000.0
2022-11-15 13:30:00,144.06,144.23,143.1,143.98,82023.0,138.4373,138.6006,137.5147,138.3604,82023.0
2022-11-15 14:00:00,143.93,144.86,143.52,144.44,69789.0,138.3123,139.206,137.9183,138.8024,69789.0
2022-11-15 14:30:00,144.45,144.63,143.9,143.98,123100.0,138.812,138.985,138.2835,138.3604,123100.0
2022-11-15 15:00:00,143.93,144.33,143.67,143.96,74998.0,138.3123,138.6967,138.0625,138.3412,74998.0
2022-11-15 15:30:00,143.96,144.35,143.48,144.06,197810.0,138.3412,138.716,137.8799,138.4373,197810.0
2022-11-16 09:30:00,141.54,142.95,140.77,142.55,108257.0,136.0156,137.3706,135.2757,136.9862,108257.0
2022-11-16 10:00:00,142.62,143.31,142.25,143.18,41856.0,137.0535,137.7165,136.6979,137.5916,41856.0
2022-11-16 10:30:00,143.22,143.22,141.79,141.79,31405.0,137.6301,137.6301,136.2559,136.2559,31405.0
2022-11-16 11:00:00,141.81,142.35,141.44,141.95,55525.0,136.2751,136.794,135.9195,136.4096,55525.0
2022-11-16 11:30:00,141.9,142.1,140.66,141.56,31121.0,136.3616,136.5538,135.17,136.0348,31121.0
2022-11-16 12:00:00,141.55,142.12,141.16,141.33,26483.0,136.0252,136.573,135.6505,135.8138,26483.0
2022-11-16 12:30:00,141.33,141.86,141.05,141.18,25071.0,135.8138,136.3231,135.5448,135.6697,25071.0
2022-11-16 13:00:00,141.15,141.48,140.97,141.3,25999.0,135.6408,135.958,135.4679,135.785,25999.0
2022-11-16 13:30:00,141.4,141.58,140.76,141.04,47499.0,135.8811,136.0541,135.2661,135.5351,47499.0
2022-11-16 14:00:00,141.0,141.7,140.96,141.65,35470.0,135.4967,136.1694,135.4583,136.1213,35470.0
2022-11-16 14:30:00,141.62,141.87,141.29,141.81,47151.0,136.0925,136.3327,135.7754,136.2751,47151.0
2022-11-16 15:00:00,141.82,142.0,141.26,141.69,57060.0,136.2847,136.4577,135.7466,136.1598,57060.0
2022-11-16 15:30:00,141.71,142.32,141.58,141.69,188637.0,136.179,136.7652,136.0541,136.1598,188637.0
2022-11-17 09:30:00,138.95,139.79,137.42,137.69,164230.0,133.5267,134.3339,132.0564,132.3159,164230.0
2022-11-17 10:00:00,137.7,139.63,137.21,139.62,47974.0,132.3255,134.1802,131.8546,134.1706,47974.0
2022-11-17 10:30:00,139.62,139.86,139.12,139.81,43169.0,134.1706,134.4012,133.6901,134.3532,43169.0
2022-11-17 11:00:00,139.8,139.8,138.73,139.44,40788.0,134.3435,134.3435,133.3153,133.9976,40788.0
2022-11-17 11:30:00,139.35,140.17,139.1,140.15,38725.0,133.9111,134.6991,133.6709,134.6799,38725.0
2022-11-17 12:00:00,140.17,140.66,140.09,140.28,25022.0,134.6991,135.17,134.6222,134.8048,25022.0
2022-11-17 12:30:00,140.24,141.59,140.06,141.43,29826.0,134.7664,136.0637,134.5934,135.9099,29826.0
2022-11-17 13:00:00,141.39,141.69,141.21,141.35,27373.0,135.8715,136.1598,135.6985,135.833,27373.0
2022-11-17 13:30:00,141.35,141.5,140.8,141.36,27314.0,135.833,135.9772,135.3045,135.8427,27314.0
2022-11-17 14:00:00,141.46,141.72,140.83,141.14,25712.0,135.9388,136.1886,135.3333,135.6312,25712.0
2022-11-17 14:30:00,141.16,141.41,140.92,141.38,25531.0,135.6505,135.8907,135.4198,135.8619,25531.0
2022-11-17 15:00:00,141.38,141.46,140.67,140.96,33891.0,135.8619,135.9388,135.1796,135.4583,33891.0
2022-11-17 15:30:00,140.93,142.26,140.9,142.24,160258.0,135.4294,136.7075,135.4006,136.6883,160258.0
2022-11-18 09:30:00,143.09,143.25,140.02,140.7,112225.0,137.5051,137.6589,134.555,135.2084,112225.0
2022-11-18 10:00:00,140.83,141.3,140.1,141.3,57606.0,135.3333,135.785,134.6318,135.785,57606.0
2022-11-18 10:30:00,141.17,141.17,140.5,140.69,65336.0,135.6601,135.6601,135.0162,135.1988,65336.0
2022-11-18 11:00:00,140.74,141.18,140.59,140.82,29469.0,135.2469,135.6697,135.1027,135.3237,29469.0
2022-11-18 11:30:00,140.79,140.79,139.19,139.35,77268.0,135.2949,135.2949,133.7573,133.9111,77268.0
2022-11-18 12:00:00,139.27,139.3,138.64,139.04,43818.0,133.8342,133.8631,133.2288,133.6132,43818.0
2022-11-18 12:30:00,139.01,139.92,138.75,139.92,42001.0,133.5844,134.4589,133.3345,134.4589,42001.0
2022-11-18 13:00:00,139.95,140.11,139.66,140.03,23170.0,134.4877,134.6414,134.209,134.5646,23170.0
2022-11-18 13:30:00,140.0,140.25,139.83,140.17,23852.0,134.5357,134.776,134.3724,134.6991,23852.0
2022-11-18 14:00:00,140.17,140.46,139.86,139.87,24438.0,134.6991,134.9778,134.4012,134.4108,24438.0
2022-11-18 14:30:00,139.92,140.34,139.71,140.34,29396.0,134.4589,134.8625,134.2571,134.8625,29396.0
2022-11-18 15:00:00,140.36,141.25,140.35,141.25,37853.0,134.8817,135.7369,134.8721,135.7369,37853.0
2022-11-18 15:30:00,141.31,142.22,141.3,142.08,279315.0,135.7946,136.6691,135.785,136.5346,279315.0
2022-11-21 09:30:00,141.23,142.63,140.75,142.34,110670.0,135.7177,137.0631,135.2565,136.7844,110670.0
2022-11-21 10:00:00,142.43,143.0,141.97,142.48,73944.0,136.8709,137.4186,136.4288,136.9189,73944.0
2022-11-21 10:30:00,142.51,142.82,141.91,142.2,59713.0,136.9478,137.2457,136.3712,136.6499,59713.0
2022-11-21 11:00:00,142.17,143.15,142.07,143.14,74774.0,136.621,137.5628,136.5249,137.5532,74774.0
2022-11-21 11:30:00,143.17,144.45,142.9,143.88,91420.0,137.582,138.812,137.3225,138.2643,91420.0
2022-11-21 12:00:00,143.88,145.61,143.81,145.61,130444.0,138.2643,139.9268,138.197,139.9268,130444.0
2022-11-21 12:30:00,145.62,147.87,145.61,147.87,193680.0,139.9364,142.0986,139.9268,142.0986,193680.0
2022-11-21 13:00:00,147.91,148.82,147.78,148.52,179982.0,142.137,143.0115,142.0121,142.7232,179982.0
2022-11-21 13:30:00,148.52,149.03,148.25,148.97,99001.0,142.7232,143.2133,142.4637,143.1556,99001.0
2022-11-21 14:00:00,148.94,149.35,148.42,148.61,111041.0,143.1268,143.5208,142.6271,142.8097,111041.0
2022-11-21 14:30:00,148.56,148.87,147.99,148.55,54019.0,142.7616,143.0595,142.2139,142.752,54019.0
2022-11-21 15:00:00,148.45,148.87,148.25,148.76,95242.0,142.6559,143.0595,142.4637,142.9538,95242.0
2022-11-21 15:30:00,148.78,149.32,148.72,149.04,349497.0,142.973,143.492,142.9154,143.2229,349497.0
2022-11-22 09:30:00,150.75,151.88,149.33,151.79,199894.0,144.8662,145.9521,143.5016,145.8656,199894.0
2022-11-22 10:00:00,151.8,153.03,151.65,152.96,154981.0,145.8752,147.0572,145.731,146.9899,154981.0
2022-11-22 10:30:00,153.01,153.17,150.9,151.54,127683.0,147.0379,147.1917,145.0103,145.6253,127683.0
2022-11-22 11:00:00,151.61,151.62,150.47,150.63,150936.0,145.6926,145.7022,144.5971,144.7508,150936.0
2022-11-22 11:30:00,150.62,151.26,149.86,151.22,86568.0,144.7412,145.3563,144.0109,145.3178,86568.0
2022-11-22 12:00:00,151.09,152.18,150.98,152.18,118452.0,145.1929,146.2403,145.0872,146.2403,118452.0
2022-11-22 12:30:00,152.14,152.31,151.77,152.16,142450.0,146.2019,146.3653,145.8463,146.2211,142450.0
2022-11-22 13:00:00,152.09,152.66,151.88,152.35,90301.0,146.1539,146.7016,145.9521,146.4037,90301.0
2022-11-22 13:30:00,152.4,152.68,152.07,152.12,91311.0,146.4518,146.7208,146.1346,146.1827,91311.0
2022-11-22 14:00:00,152.17,152.38,151.64,151.64,57359.0,146.2307,146.4325,145.7214,145.7214,57359.0
2022-11-22 14:30:00,151.68,151.76,151.18,151.51,40541.0,145.7599,145.8367,145.2794,145.5965,40541.0
2022-11-22 15:00:00,151.5,151.83,151.49,151.79,49312.0,145.5869,145.904,145.5773,145.8656,49312.0
2022-11-22 15:30:00,151.81,152.68,151.74,152.15,243429.0,145.8848,146.7208,145.8175,146.2115,243429.0
2022-11-23 09:30:00,151.66,151.66,149.32,150.05,115795.0,145.7406,145.7406,143.492,144.1935,115795.0
2022-11-23 10:00:00,150.0,150.28,148.18,148.64,69487.0,144.1454,144.4145,142.3965,142.8385,69487.0
2022-11-23 10:30:00,148.72,149.63,148.52,148.78,57478.0,142.9154,143.7899,142.7232,142.973,57478.0
2022-11-23 11:00:00,148.86,149.64,148.74,149.34,46023.0,143.0499,143.7995,142.9346,143.5112,46023.0
2022-11-23 11:30:00,149.21,149.88,148.83,149.27,36277.0,143.3863,144.0301,143.0211,143.4439,36277.0
2022-11-23 12:00:00,149.27,149.54,149.18,149.37,20004.0,143.4439,143.7034,143.3574,143.54,20004.0
2022-11-23 12:30:00,149.45,149.56,148.9,149.08,35275.0,143.6169,143.7226,143.0884,143.2613,35275.0
2022-11-23 13:00:00,149.15,149.3,148.66,149.16,20481.0,143.3286,143.4728,142.8577,143.3382,20481.0
2022-11-23 13:30:00,149.17,149.5,149.13,149.38,30895.0,143.3478,143.6649,143.3094,143.5496,30895.0
2022-11-23 14:00:00,149.46,150.43,149.25,150.3,39009.0,143.6265,144.5586,143.4247,144.4337,39009.0
2022-11-23 14:30:00,150.24,150.68,149.94,150.42,38078.0,144.3761,144.7989,144.0878,144.549,38078.0
2022-11-23 15:00:00,150.41,150.62,149.79,149.91,34458.0,144.5394,144.7412,143.9436,144.0589,34458.0
2022-11-23 15:30:00,149.89,149.95,149.58,149.74,138667.0,144.0397,144.0974,143.7418,143.8956,138667.0
2022-11-25 09:30:00,149.79,150.93,149.25,149.8,62505.0,143.9436,145.0391,143.4247,143.9532,62505.0
2022-11-25 10:00:00,149.75,149.9,148.72,149.25,43494.0,143.9052,144.0493,142.9154,143.4247,43494.0
2022-11-25 10:30:00,149.39,149.48,148.51,149.12,32456.0,143.5592,143.6457,142.7136,143.2998,32456.0
2022-11-25 11:00:00,149.03,149.33,148.5,148.76,29237.0,143.2133,143.5016,142.704,142.9538,29237.0
2022-11-25 11:30:00,148.7,149.04,148.62,148.93,24459.0,142.8962,143.2229,142.8193,143.1172,24459.0
2022-11-25 12:00:00,148.9,149.38,148.85,149.25,34330.0,143.0884,143.5496,143.0403,143.4247,34330.0
2022-11-25 12:30:00,149.25,149.41,148.76,149.13,66581.0,143.4247,143.5785,142.9538,143.3094,66581.0
2022-11-28 09:30:00,147.8,147.82,146.28,146.85,97647.0,142.0313,142.0505,140.5706,141.1184,97647.0
2022-11-28 10:00:00,146.86,149.25,146.83,148.46,109247.0,141.128,143.4247,141.0992,142.6655,109247.0
2022-11-28 10:30:00,148.38,149.21,148.17,148.52,36697.0,142.5887,143.3863,142.3869,142.7232,36697.0
2022-11-28 11:00:00,148.53,148.87,148.16,148.6,47985.0,142.7328,143.0595,142.3772,142.8001,47985.0
2022-11-28 11:30:00,148.55,149.03,148.25,148.75,41437.0,142.752,143.2133,142.4637,142.9442,41437.0
2022-11-28 12:00:00,148.78,149.03,148.17,148.35,28411.0,142.973,143.2133,142.3869,142.5598,28411.0
2022-11-28 12:30:00,148.42,148.71,147.88,147.94,21682.0,142.6271,142.9058,142.1082,142.1658,21682.0
2022-11-28 13:00:00,148.0,148.34,147.69,147.74,25228.0,142.2235,142.5502,141.9256,141.9736,25228.0
2022-11-28 13:30:00,147.74,147.82,146.71,146.78,48545.0,141.9736,142.0505,140.9838,141.0511,48545.0
2022-11-28 14:00:00,146.76,147.17,146.67,146.79,79937.0,141.0319,141.4259,140.9454,141.0607,79937.0
2022-11-28 14:30:00,146.78,147.06,146.6,146.92,37422.0,141.0511,141.3202,140.8781,141.1856,37422.0
2022-11-28 15:00:00,146.94,147.05,146.65,146.93,51888.0,141.2049,141.3106,140.9262,141.1953,51888.0
2022-11-28 15:30:00,146.93,147.57,146.82,147.47,178280.0,141.1953,141.8103,141.0895,141.7142,178280.0
2022-11-29 09:30:00,149.7,151.0,148.52,148.59,85838.0,143.8571,145.1064,142.7232,142.7905,85838.0
2022-11-29 10:00:00,148.64,149.56,148.0,149.22,42425.0,142.8385,143.7226,142.2235,143.3959,42425.0
2022-11-29 10:30:00,149.19,149.65,148.9,149.0,25351.0,143.367,143.8091,143.0884,143.1845,25351.0
2022-11-29 11:00:00,149.1,149.22,148.03,148.19,21811.0,143.2806,143.3959,142.2523,142.4061,21811.0
2022-11-29 11:30:00,148.12,148.8,148.1,148.44,25711.0,142.3388,142.9923,142.3196,142.6463,25711.0
2022-11-29 12:00:00,148.47,148.55,147.67,147.84,24945.0,142.6751,142.752,141.9064,142.0697,24945.0
2022-11-29 12:30:00,147.87,148.25,147.8,148.15,24721.0,142.0986,142.4637,142.0313,142.3676,24721.0
2022-11-29 13:00:00,148.11,148.35,147.73,147.84,24742.0,142.3292,142.5598,141.964,142.0697,24742.0
2022-11-29 13:30:00,147.77,147.92,147.39,147.55,23044.0,142.0025,142.1466,141.6373,141.7911,23044.0
2022-11-29 14:00:00,147.56,147.81,147.05,147.06,36131.0,141.8007,142.0409,141.3106,141.3202,36131.0
2022-11-29 14:30:00,147.0,147.17,146.63,147.14,26842.0,141.2625,141.4259,140.907,141.3971,26842.0
2022-11-29 15:00:00,147.1,147.26,146.36,146.49,51884.0,141.3586,141.5124,140.6475,140.7724,51884.0
2022-11-29 15:30:00,146.57,147.25,146.53,146.87,177170.0,140.8493,141.5028,140.8109,141.1376,177170.0
2022-11-30 09:30:00,147.78,148.3,145.03,145.79,129836.0,142.0121,142.5118,139.3694,140.0997,129836.0
2022-11-30 10:00:00,145.86,146.49,145.75,146.02,46182.0,140.167,140.7724,140.0613,140.3208,46182.0
2022-11-30 10:30:00,146.24,146.83,146.14,146.25,49934.0,140.5322,141.0992,140.4361,140.5418,49934.0
2022-11-30 11:00:00,146.26,147.27,145.91,147.27,47937.0,140.5514,141.522,140.2151,141.522,47937.0
2022-11-30 11:30:00,147.3,147.37,146.91,147.11,40776.0,141.5508,141.6181,141.176,141.3682,40776.0
2022-11-30 12:00:00,147.16,147.16,145.86,146.35,41713.0,141.4163,141.4163,140.167,140.6379,41713.0
2022-11-30 12:30:00,146.35,146.41,145.82,145.97,35341.0,140.6379,140.6955,140.1286,140.2727,35341.0
2022-11-30 13:00:00,146.02,146.2,145.84,146.2,37983.0,140.3208,140.4937,140.1478,140.4937,37983.0
2022-11-30 13:30:00,146.2,148.75,146.04,148.66,84710.0,140.4937,142.9442,140.34,142.8577,84710.0
2022-11-30 14:00:00,148.64,149.32,148.38,149.14,87808.0,142.8385,143.492,142.5887,143.319,87808.0
2022-11-30 14:30:00,149.07,149.07,148.3,148.91,37976.0,143.2517,143.2517,142.5118,143.098,37976.0
2022-11-30 15:00:00,148.88,149.43,148.82,149.31,73438.0,143.0691,143.5977,143.0115,143.4824,73438.0
2022-11-30 15:30:00,149.31,150.17,148.91,149.96,267422.0,143.4824,144.3088,143.098,144.107,267422.0
2022-12-01 09:30:00,149.98,151.25,149.2,150.34,106150.0,144.1262,145.3466,143.3767,144.4722,106150.0
2022-12-01 10:00:00,150.53,150.99,149.32,149.84,54707.0,144.6547,145.0968,143.492,143.9917,54707.0
2022-12-01 10:30:00,149.93,152.0,149.64,151.15,57989.0,144.0782,146.0674,143.7995,145.2505,57989.0
2022-12-01 11:00:00,151.26,151.37,150.75,151.08,37787.0,145.3563,145.462,144.8662,145.1833,37787.0
2022-12-01 11:30:00,151.03,151.06,150.16,150.53,39691.0,145.1352,145.1641,144.2992,144.6547,39691.0
2022-12-01 12:00:00,150.57,151.06,149.82,151.05,29915.0,144.6932,145.1641,143.9725,145.1544,29915.0
2022-12-01 12:30:00,151.15,151.66,151.12,151.39,38980.0,145.2505,145.7406,145.2217,145.4812,38980.0
2022-12-01 13:00:00,151.37,151.42,150.06,150.13,21315.0,145.462,145.51,144.2031,144.2704,21315.0
2022-12-01 13:30:00,150.12,150.51,149.98,150.22,45390.0,144.2607,144.6355,144.1262,144.3568,45390.0
2022-12-01 14:00:00,150.22,150.29,149.58,149.74,33451.0,144.3568,144.4241,143.7418,143.8956,33451.0
2022-12-01 14:30:00,149.72,150.17,149.6,149.67,56598.0,143.8764,144.3088,143.761,143.8283,56598.0
2022-12-01 15:00:00,149.67,149.92,149.43,149.62,59207.0,143.8283,144.0686,143.5977,143.7803,59207.0
2022-12-01 15:30:00,149.67,149.99,149.06,149.21,165330.0,143.8283,144.1358,143.2421,143.3863,165330.0
2022-12-02 09:30:00,147.47,150.48,147.23,150.47,81812.0,141.7142,144.6067,141.4835,144.5971,81812.0
2022-12-02 10:00:00,150.4,151.37,149.77,151.22,55590.0,144.5298,145.462,143.9244,145.3178,55590.0
2022-12-02 10:30:00,151.11,151.41,150.44,151.11,32354.0,145.2121,145.5004,144.5683,145.2121,32354.0
2022-12-02 11:00:00,151.01,151.64,150.68,151.56,41427.0,145.116,145.7214,144.7989,145.6445,41427.0
2022-12-02 11:30:00,151.69,152.69,151.69,152.32,40526.0,145.7695,146.7304,145.7695,146.3749,40526.0
2022-12-02 12:00:00,152.32,152.83,152.2,152.44,40989.0,146.3749,146.865,146.2596,146.4902,40989.0
2022-12-02 12:30:00,152.43,153.24,152.42,152.49,38080.0,146.4806,147.259,146.471,146.5382,38080.0
2022-12-02 13:00:00,152.52,152.99,152.25,152.59,39079.0,146.5671,147.0187,146.3076,146.6343,39079.0
2022-12-02 13:30:00,152.58,152.64,152.12,152.22,27850.0,146.6247,146.6824,146.1827,146.2788,27850.0
2022-12-02 14:00:00,152.21,152.5,151.72,151.9,26497.0,146.2692,146.5479,145.7983,145.9713,26497.0
2022-12-02 14:30:00,151.93,152.33,151.44,152.33,51107.0,146.0001,146.3845,145.5292,146.3845,51107.0
2022-12-02 15:00:00,152.35,153.02,152.35,153.02,105732.0,146.4037,147.0476,146.4037,147.0476,105732.0
2022-12-02 15:30:00,153.03,154.37,152.99,154.17,515644.0,147.0572,148.3449,147.0187,148.1527,515644.0
2022-12-05 09:30:00,153.57,154.91,151.76,151.81,119344.0,147.5761,148.8638,145.8367,145.8848,119344.0
2022-12-05 10:00:00,151.66,152.42,151.03,151.61,76268.0,145.7406,146.471,145.1352,145.6926,76268.0
2022-12-05 10:30:00,151.58,151.83,151.05,151.05,63157.0,145.6638,145.904,145.1544,145.1544,63157.0
2022-12-05 11:00:00,151.11,151.3,149.71,150.06,47396.0,145.2121,145.3947,143.8667,144.2031,47396.0
2022-12-05 11:30:00,150.17,151.01,150.01,150.36,64413.0,144.3088,145.116,144.155,144.4914,64413.0
2022-12-05 12:00:00,150.35,151.34,150.0,150.96,48895.0,144.4818,145.4331,144.1454,145.068,48895.0
2022-12-05 12:30:00,150.85,152.11,150.77,151.59,55873.0,144.9623,146.1731,144.8854,145.6734,55873.0
2022-12-05 13:00:00,151.52,151.81,150.86,151.22,53858.0,145.6061,145.8848,144.9719,145.3178,53858.0
2022-12-05 13:30:00,151.21,151.7,151.04,151.43,43192.0,145.3082,145.7791,145.1448,145.5196,43192.0
2022-12-05 14:00:00,151.44,151.59,150.07,150.2,31509.0,145.5292,145.6734,144.2127,144.3376,31509.0
2022-12-05 14:30:00,150.14,150.8,150.12,150.77,58273.0,144.28,144.9142,144.2607,144.8854,58273.0
2022-12-05 15:00:00,150.78,151.57,150.78,150.84,43595.0,144.895,145.6542,144.895,144.9526,43595.0
2022-12-05 15:30:00,150.84,151.29,150.6,150.97,194264.0,144.9526,145.3851,144.722,145.0776,194264.0
2022-12-06 09:30:00,152.76,154.22,151.56,153.15,129557.0,146.7977,148.2007,145.6445,147.1725,129557.0
2022-12-06 10:00:00,153.33,154.02,152.67,152.67,92158.0,147.3455,148.0085,146.7112,146.7112,92158.0
2022-12-06 10:30:00,152.71,152.87,151.91,152.69,46490.0,146.7497,146.9034,145.9809,146.7304,46490.0
2022-12-06 11:00:00,152.8,154.44,152.68,154.32,73532.0,146.8361,148.4121,146.7208,148.2968,73532.0
2022-12-06 11:30:00,154.39,154.85,153.82,154.07,46727.0,148.3641,148.8061,147.8163,148.0566,46727.0
2022-12-06 12:00:00,154.06,154.3,153.47,153.93,46893.0,148.047,148.2776,147.48,147.922,46893.0
2022-12-06 12:30:00,153.91,153.95,153.07,153.26,49982.0,147.9028,147.9413,147.0956,147.2782,49982.0
2022-12-06 13:00:00,153.23,153.3,152.51,152.55,41256.0,147.2494,147.3166,146.5575,146.5959,41256.0
2022-12-06 13:30:00,152.51,152.72,151.68,151.84,74813.0,146.5575,146.7593,145.7599,145.9136,74813.0
2022-12-06 14:00:00,151.75,152.08,151.01,151.84,51000.0,145.8271,146.1442,145.116,145.9136,51000.0
2022-12-06 14:30:00,151.93,152.54,151.72,152.43,52088.0,146.0001,146.5863,145.7983,146.4806,52088.0
2022-12-06 15:00:00,152.41,152.87,152.11,152.32,32269.0,146.4614,146.9034,146.1731,146.3749,32269.0
2022-12-06 15:30:00,152.28,153.14,152.11,152.94,165757.0,146.3364,147.1629,146.1731,146.9707,165757.0
2022-12-07 09:30:00,151.75,153.01,151.35,152.92,73255.0,145.8271,147.0379,145.4427,146.9515,73255.0
2022-12-07 10:00:00,153.01,154.14,152.46,154.11,84517.0,147.0379,148.1238,146.5094,148.095,84517.0
2022-12-07 10:30:00,154.12,154.98,153.76,154.49,78436.0,148.1046,148.9311,147.7587,148.4602,78436.0
2022-12-07 11:00:00,154.6,154.67,153.05,153.11,61953.0,148.5659,148.6332,147.0764,147.134,61953.0
2022-12-07 11:30:00,153.04,153.6,153.04,153.35,38214.0,147.0668,147.6049,147.0668,147.3647,38214.0
2022-12-07 12:00:00,153.38,153.5,152.23,152.59,42636.0,147.3935,147.5088,146.2884,146.6343,42636.0
2022-12-07 12:30:00,152.67,152.77,152.31,152.36,31627.0,146.7112,146.8073,146.3653,146.4133,31627.0
2022-12-07 13:00:00,152.36,152.39,151.57,151.75,46405.0,146.4133,146.4421,145.6542,145.8271,46405.0
2022-12-07 13:30:00,151.75,152.02,150.82,150.82,42640.0,145.8271,146.0866,144.9334,144.9334,42640.0
2022-12-07 14:00:00,150.87,151.02,150.5,150.57,30868.0,144.9815,145.1256,144.6259,144.6932,30868.0
2022-12-07 14:30:00,150.55,151.0,150.33,150.49,40673.0,144.674,145.1064,144.4625,144.6163,40673.0
2022-12-07 15:00:00,150.44,150.74,149.91,150.44,77863.0,144.5683,144.8565,144.0589,144.5683,77863.0
2022-12-07 15:30:00,150.4,150.55,149.57,149.82,245252.0,144.5298,144.674,143.7322,143.9725,245252.0
2022-12-08 09:30:00,152.86,153.77,151.69,153.23,116648.0,146.8938,147.7683,145.7695,147.2494,116648.0
2022-12-08 10:00:00,153.29,153.59,152.76,153.36,36627.0,147.307,147.5953,146.7977,147.3743,36627.0
2022-12-08 10:30:00,153.31,153.31,152.37,152.55,41048.0,147.3262,147.3262,146.4229,146.5959,41048.0
2022-12-08 11:00:00,152.53,152.56,151.82,152.1,25992.0,146.5767,146.6055,145.8944,146.1635,25992.0
2022-12-08 11:30:00,152.16,152.33,151.53,152.16,38005.0,146.2211,146.3845,145.6157,146.2211,38005.0
2022-12-08 12:00:00,152.13,152.18,151.48,151.65,21772.0,146.1923,146.2403,145.5677,145.731,21772.0
2022-12-08 12:30:00,151.57,151.68,151.1,151.41,27410.0,145.6542,145.7599,145.2025,145.5004,27410.0
2022-12-08 13:00:00,151.38,151.48,150.5,150.75,29606.0,145.4716,145.5677,144.6259,144.8662,29606.0
2022-12-08 13:30:00,150.87,150.88,150.33,150.42,29036.0,144.9815,144.9911,144.4625,144.549,29036.0
2022-12-08 14:00:00,150.34,150.38,149.94,150.04,31031.0,144.4722,144.5106,144.0878,144.1839,31031.0
2022-12-08 14:30:00,150.04,150.6,149.85,150.36,25646.0,144.1839,144.722,144.0013,144.4914,25646.0
2022-12-08 15:00:00,150.34,150.48,150.04,150.34,35879.0,144.4722,144.6067,144.1839,144.4722,35879.0
2022-12-08 15:30:00,150.36,150.91,150.13,150.85,153991.0,144.4914,145.0199,144.2704,144.9623,153991.0
2022-12-09 09:30:00,150.63,151.43,150.14,150.79,62843.0,144.7508,145.5196,144.28,144.9046,62843.0
2022-12-09 10:00:00,150.9,151.2,150.02,150.19,26522.0,145.0103,145.2986,144.1646,144.328,26522.0
2022-12-09 10:30:00,150.25,150.36,149.66,150.36,45187.0,144.3857,144.4914,143.8187,144.4914,45187.0
2022-12-09 11:00:00,150.37,150.82,150.03,150.74,32206.0,144.501,144.9334,144.1743,144.8565,32206.0
2022-12-09 11:30:00,150.72,151.12,150.36,151.09,18303.0,144.8373,145.2217,144.4914,145.1929,18303.0
2022-12-09 12:00:00,151.06,151.12,150.06,150.16,24394.0,145.1641,145.2217,144.2031,144.2992,24394.0
2022-12-09 12:30:00,150.15,150.2,149.5,149.56,24240.0,144.2896,144.3376,143.6649,143.7226,24240.0
2022-12-09 13:00:00,149.48,149.56,148.12,148.49,45224.0,143.6457,143.7226,142.3388,142.6944,45224.0
2022-12-09 13:30:00,148.43,148.52,147.87,148.01,31826.0,142.6367,142.7232,142.0986,142.2331,31826.0
2022-12-09 14:00:00,147.89,147.94,147.16,147.44,70152.0,142.1178,142.1658,141.4163,141.6853,70152.0
2022-12-09 14:30:00,147.45,148.12,147.3,148.04,34375.0,141.695,142.3388,141.5508,142.2619,34375.0
2022-12-09 15:00:00,148.08,148.44,147.79,147.79,30969.0,142.3004,142.6463,142.0217,142.0217,30969.0
2022-12-09 15:30:00,147.79,147.8,146.81,147.08,183617.0,142.0217,142.0313,141.0799,141.3394,183617.0
2022-12-12 09:30:00,147.32,147.75,144.36,144.63,113852.0,141.57,141.9832,138.7256,138.985,113852.0
2022-12-12 10:00:00,144.68,146.44,144.67,145.38,65553.0,139.0331,140.7244,139.0235,139.7058,65553.0
2022-12-12 10:30:00,145.5,146.24,145.45,146.15,39971.0,139.8211,140.5322,139.773,140.4457,39971.0
2022-12-12 11:00:00,146.16,146.85,145.47,146.72,41759.0,140.4553,141.1184,139.7922,140.9934,41759.0
2022-12-12 11:30:00,146.73,146.73,146.15,146.69,20771.0,141.0031,141.0031,140.4457,140.9646,20771.0
2022-12-12 12:00:00,146.64,147.18,146.47,146.72,19473.0,140.9166,141.4355,140.7532,140.9934,19473.0
2022-12-12 12:30:00,146.69,147.36,146.6,147.16,25595.0,140.9646,141.6085,140.8781,141.4163,25595.0
2022-12-12 13:00:00,147.12,147.18,146.57,146.57,22216.0,141.3778,141.4355,140.8493,140.8493,22216.0
2022-12-12 13:30:00,146.63,146.9,146.39,146.69,20005.0,140.907,141.1664,140.6763,140.9646,20005.0
2022-12-12 14:00:00,146.72,147.0,146.36,146.74,57119.0,140.9934,141.2625,140.6475,141.0127,57119.0
2022-12-12 14:30:00,146.74,147.44,146.42,147.39,34672.0,141.0127,141.6853,140.7052,141.6373,34672.0
2022-12-12 15:00:00,147.42,147.94,147.37,147.81,45422.0,141.6661,142.1658,141.6181,142.0409,45422.0
2022-12-12 15:30:00,147.81,148.18,147.63,148.05,138642.0,142.0409,142.3965,141.8679,142.2715,138642.0
2022-12-13 09:30:00,152.63,153.01,149.73,151.34,89571.0,146.6728,147.0379,143.886,145.4331,89571.0
2022-12-13 10:00:00,151.51,152.17,148.72,149.39,72137.0,145.5965,146.2307,142.9154,143.5592,72137.0
2022-12-13 10:30:00,149.55,150.07,148.78,149.12,27700.0,143.713,144.2127,142.973,143.2998,27700.0
2022-12-13 11:00:00,149.11,150.12,149.11,149.76,37502.0,143.2902,144.2607,143.2902,143.9148,37502.0
2022-12-13 11:30:00,149.79,150.48,149.22,149.76,48804.0,143.9436,144.6067,143.3959,143.9148,48804.0
2022-12-13 12:00:00,149.75,150.31,149.08,149.63,194994.0,143.9052,144.4433,143.2613,143.7899,194994.0
2022-12-13 12:30:00,149.68,149.9,149.06,149.76,152575.0,143.8379,144.0493,143.2421,143.9148,152575.0
2022-12-13 13:00:00,149.76,150.62,148.74,150.12,162676.0,143.9148,144.7412,142.9346,144.2607,162676.0
2022-12-13 13:30:00,150.13,150.48,149.41,150.17,118226.0,144.2704,144.6067,143.5785,144.3088,118226.0
2022-12-13 14:00:00,150.26,150.36,148.74,148.94,38721.0,144.3953,144.4914,142.9346,143.1268,38721.0
2022-12-13 14:30:00,148.89,149.73,148.76,149.18,32556.0,143.0788,143.886,142.9538,143.3574,32556.0
2022-12-13 15:00:00,149.11,149.46,148.71,149.33,49506.0,143.2902,143.6265,142.9058,143.5016,49506.0
2022-12-13 15:30:00,149.38,149.82,148.73,149.51,157126.0,143.5496,143.9725,142.925,143.6746,157126.0
2022-12-14 09:30:00,148.01,148.43,146.01,147.04,95452.0,142.2331,142.6367,140.3112,141.301,95452.0
2022-12-14 10:00:00,147.04,147.23,146.58,147.06,60122.0,141.301,141.4835,140.8589,141.3202,60122.0
2022-12-14 10:30:00,147.01,147.53,146.83,147.39,40653.0,141.2721,141.7718,141.0992,141.6373,40653.0
2022-12-14 11:00:00,147.45,148.17,147.45,147.94,30624.0,141.695,142.3869,141.695,142.1658,30624.0
2022-12-14 11:30:00,147.96,148.18,147.57,148.1,26776.0,142.1851,142.3965,141.8103,142.3196,26776.0
2022-12-14 12:00:00,148.04,148.5,147.96,148.18,17163.0,142.2619,142.704,142.1851,142.3965,17163.0
2022-12-14 12:30:00,148.04,148.31,147.97,148.28,23594.0,142.2619,142.5214,142.1947,142.4926,23594.0
2022-12-14 13:00:00,148.25,148.85,148.17,148.65,55358.0,142.4637,143.0403,142.3869,142.8481,55358.0
2022-12-14 13:30:00,148.59,149.53,148.59,149.38,37219.0,142.7905,143.6938,142.7905,143.5496,37219.0
2022-12-14 14:00:00,149.32,149.32,147.05,147.64,108155.0,143.492,143.492,141.3106,141.8775,108155.0
2022-12-14 14:30:00,147.52,147.61,146.13,146.52,83566.0,141.7622,141.8487,140.4265,140.8013,83566.0
2022-12-14 15:00:00,146.39,148.49,146.35,147.12,93830.0,140.6763,142.6944,140.6379,141.3778,93830.0
2022-12-14 15:30:00,147.12,148.47,146.89,147.94,194778.0,141.3778,142.6751,141.1568,142.1658,194778.0
2022-12-15 09:30:00,143.8,144.12,138.25,138.61,309820.0,138.1874,138.4949,132.854,133.2,309820.0
2022-12-15 10:00:00,138.67,140.01,138.05,138.36,127791.0,133.2576,134.5453,132.6618,132.9597,127791.0
2022-12-15 10:30:00,138.27,139.01,137.66,138.02,126693.0,132.8733,133.5844,132.2871,132.633,126693.0
2022-12-15 11:00:00,138.08,138.49,135.88,136.5,87272.0,132.6907,133.0847,130.5765,131.1723,87272.0
2022-12-15 11:30:00,136.4,136.63,135.17,135.69,113683.0,131.0762,131.2973,129.8943,130.394,113683.0
2022-12-15 12:00:00,135.76,136.45,135.47,135.82,92655.0,130.4612,131.1243,130.1825,130.5189,92655.0
2022-12-15 12:30:00,135.77,136.09,134.8,135.16,65785.0,130.4708,130.7783,129.5387,129.8846,65785.0
2022-12-15 13:00:00,135.11,135.4,134.62,134.87,59375.0,129.8366,130.1153,129.3657,129.606,59375.0
2022-12-15 13:30:00,134.84,135.04,134.07,134.44,64209.0,129.5771,129.7693,128.8372,129.1927,64209.0
2022-12-15 14:00:00,134.43,135.03,134.38,134.95,77335.0,129.1831,129.7597,129.1351,129.6828,77335.0
2022-12-15 14:30:00,135.0,136.06,134.89,136.03,103217.0,129.7309,130.7495,129.6252,130.7207,103217.0
2022-12-15 15:00:00,136.04,136.3,135.3,135.73,127484.0,130.7303,130.9801,130.0192,130.4324,127484.0
2022-12-15 15:30:00,135.69,135.73,133.69,134.13,452726.0,130.394,130.4324,128.472,128.8948,452726.0
2022-12-16 09:30:00,131.42,132.9,129.46,131.83,571855.0,126.2906,127.7129,124.4071,126.6846,571855.0
2022-12-16 10:00:00,131.9,134.0,131.7,133.56,203671.0,126.7519,128.7699,126.5597,128.3471,203671.0
2022-12-16 10:30:00,133.63,133.86,132.93,133.34,154408.0,128.4144,128.6354,127.7417,128.1357,154408.0
2022-12-16 11:00:00,133.38,133.53,132.66,133.33,190300.0,128.1741,128.3183,127.4822,128.1261,190300.0
2022-12-16 11:30:00,133.28,134.37,133.28,134.25,123217.0,128.078,129.1255,128.078,129.0102,123217.0
2022-12-16 12:00:00,134.27,134.54,133.74,133.9,113362.0,129.0294,129.2888,128.5201,128.6738,113362.0
2022-12-16 12:30:00,133.92,134.16,133.28,133.28,116497.0,128.693,128.9237,128.078,128.078,116497.0
2022-12-16 13:00:00,133.26,133.5,132.77,133.35,97793.0,128.0588,128.2894,127.5879,128.1453,97793.0
2022-12-16 13:30:00,133.33,134.05,133.12,133.95,115055.0,128.1261,128.818,127.9243,128.7219,115055.0
2022-12-16 14:00:00,133.89,134.02,133.26,133.55,58218.0,128.6642,128.7891,128.0588,128.3375,58218.0
2022-12-16 14:30:00,133.59,134.04,133.27,133.95,87697.0,128.3759,128.8084,128.0684,128.7219,87697.0
2022-12-16 15:00:00,133.92,134.15,133.54,133.86,102138.0,128.693,128.9141,128.3279,128.6354,102138.0
2022-12-16 15:30:00,133.9,134.43,133.48,133.59,564896.0,128.6738,129.1831,128.2702,128.3759,564896.0
2022-12-19 09:30:00,133.5,134.0,132.62,133.37,84319.0,128.2894,128.7699,127.4438,128.1645,84319.0
2022-12-19 10:00:00,133.42,133.42,132.51,132.72,37925.0,128.2126,128.2126,127.3381,127.5399,37925.0
2022-12-19 10:30:00,132.74,132.97,132.2,132.39,44299.0,127.5591,127.7801,127.0402,127.2228,44299.0
2022-12-19 11:00:00,132.36,133.05,132.08,133.05,45792.0,127.1939,127.857,126.9249,127.857,45792.0
2022-12-19 11:30:00,133.09,133.36,132.65,132.65,55484.0,127.8954,128.1549,127.4726,127.4726,55484.0
2022-12-19 12:00:00,132.64,133.06,132.38,132.76,26527.0,127.463,127.8666,127.2131,127.5783,26527.0
2022-12-19 12:30:00,132.78,132.82,131.93,132.02,31919.0,127.5975,127.636,126.7807,126.8672,31919.0
2022-12-19 13:00:00,132.05,132.08,131.55,131.58,32190.0,126.896,126.9249,126.4155,126.4444,32190.0
2022-12-19 13:30:00,131.56,131.75,131.31,131.6,37371.0,126.4252,126.6077,126.1849,126.4636,37371.0
2022-12-19 14:00:00,131.64,131.95,131.47,131.56,33170.0,126.502,126.7999,126.3387,126.4252,33170.0
2022-12-19 14:30:00,131.58,131.68,131.05,131.33,32850.0,126.4444,126.5405,125.9351,126.2041,32850.0
2022-12-19 15:00:00,131.32,131.55,131.06,131.42,57227.0,126.1945,126.4155,125.9447,126.2906,57227.0
2022-12-19 15:30:00,131.4,132.0,131.39,131.76,224247.0,126.2714,126.848,126.2618,126.6173,224247.0
2022-12-20 09:30:00,132.45,134.92,132.4,134.17,146665.0,127.2804,129.654,127.2324,128.9333,146665.0
2022-12-20 10:00:00,134.23,135.41,134.0,135.12,54752.0,128.9909,130.1249,128.7699,129.8462,54752.0
2022-12-20 10:30:00,135.13,135.91,135.0,135.32,52455.0,129.8558,130.6054,129.7309,130.0384,52455.0
2022-12-20 11:00:00,135.28,135.35,134.23,134.64,37831.0,130.0,130.0672,128.9909,129.3849,37831.0
2022-12-20 11:30:00,134.57,134.89,134.41,134.87,42886.0,129.3177,129.6252,129.1639,129.606,42886.0
2022-12-20 12:00:00,134.89,135.24,134.7,134.72,45141.0,129.6252,129.9615,129.4426,129.4618,45141.0
2022-12-20 12:30:00,134.68,134.81,134.25,134.55,33662.0,129.4234,129.5483,129.0102,129.2985,33662.0
2022-12-20 13:00:00,134.52,134.97,134.29,134.9,31206.0,129.2696,129.7021,129.0486,129.6348,31206.0
2022-12-20 13:30:00,134.89,135.12,134.8,135.02,51081.0,129.6252,129.8462,129.5387,129.7501,51081.0
2022-12-20 14:00:00,135.05,135.15,134.4,134.51,59149.0,129.7789,129.875,129.1543,129.26,59149.0
2022-12-20 14:30:00,134.5,134.51,134.03,134.24,41067.0,129.2504,129.26,128.7987,129.0006,41067.0
2022-12-20 15:00:00,134.23,134.25,133.77,134.07,51643.0,128.9909,129.0102,128.5489,128.8372,51643.0
2022-12-20 15:30:00,134.1,134.62,133.75,133.97,238565.0,128.866,129.3657,128.5297,128.7411,238565.0
2022-12-21 09:30:00,135.73,136.55,134.61,136.39,116758.0,130.4324,131.2204,129.3561,131.0666,116758.0
2022-12-21 10:00:00,136.39,137.18,136.32,137.01,58011.0,131.0666,131.8258,130.9994,131.6624,58011.0
2022-12-21 10:30:00,137.04,137.84,136.87,137.66,91715.0,131.6913,132.46,131.5279,132.2871,91715.0
2022-12-21 11:00:00,137.75,137.87,137.25,137.59,58703.0,132.3736,132.4889,131.8931,132.2198,58703.0
2022-12-21 11:30:00,137.65,137.75,137.46,137.62,45350.0,132.2775,132.3736,132.0949,132.2486,45350.0
2022-12-21 12:00:00,137.6,137.63,136.96,137.04,32517.0,132.2294,132.2582,131.6144,131.6913,32517.0
2022-12-21 12:30:00,137.07,137.47,137.01,137.38,27848.0,131.7201,132.1045,131.6624,132.018,27848.0
2022-12-21 13:00:00,137.41,137.63,136.97,137.03,55738.0,132.0468,132.2582,131.624,131.6817,55738.0
2022-12-21 13:30:00,136.98,137.73,136.97,137.52,76325.0,131.6336,132.3543,131.624,132.1525,76325.0
2022-12-21 14:00:00,137.53,137.74,137.3,137.51,59565.0,132.1621,132.3639,131.9411,132.1429,59565.0
2022-12-21 14:30:00,137.48,137.67,137.04,137.31,64320.0,132.1141,132.2967,131.6913,131.9507,64320.0
2022-12-21 15:00:00,137.29,137.41,136.99,137.19,76463.0,131.9315,132.0468,131.6432,131.8354,76463.0
2022-12-21 15:30:00,137.19,137.48,136.97,137.44,290609.0,131.8354,132.1141,131.624,132.0757,290609.0
2022-12-22 09:30:00,136.96,137.51,135.14,135.66,88874.0,131.6144,132.1429,129.8654,130.3651,88874.0
2022-12-22 10:00:00,135.55,136.51,135.47,135.84,40706.0,130.2594,131.182,130.1825,130.5381,40706.0
2022-12-22 10:30:00,135.62,135.62,134.69,135.01,33583.0,130.3267,130.3267,129.433,129.7405,33583.0
2022-12-22 11:00:00,134.96,135.2,134.68,135.05,24509.0,129.6924,129.9231,129.4234,129.7789,24509.0
2022-12-22 11:30:00,135.12,135.23,134.05,134.39,25125.0,129.8462,129.9519,128.818,129.1447,25125.0
2022-12-22 12:00:00,134.38,134.48,133.43,133.49,26186.0,129.1351,129.2312,128.2222,128.2798,26186.0
2022-12-22 12:30:00,133.49,133.77,133.45,133.64,29707.0,128.2798,128.5489,128.2414,128.424,29707.0
2022-12-22 13:00:00,133.61,133.8,133.13,133.47,28598.0,128.3951,128.5777,127.9339,128.2606,28598.0
2022-12-22 13:30:00,133.47,133.97,133.22,133.69,28314.0,128.2606,128.7411,128.0204,128.472,28314.0
2022-12-22 14:00:00,133.76,134.35,133.47,134.35,39441.0,128.5393,129.1063,128.2606,129.1063,39441.0
2022-12-22 14:30:00,134.39,135.36,134.39,135.3,44753.0,129.1447,130.0768,129.1447,130.0192,44753.0
2022-12-22 15:00:00,135.36,136.83,135.28,136.82,111780.0,130.0768,131.4895,130.0,131.4799,111780.0
2022-12-22 15:30:00,136.78,137.0,136.12,136.87,190827.0,131.4414,131.6528,130.8072,131.5279,190827.0
2022-12-23 09:30:00,137.56,138.0,135.85,136.51,91242.0,132.191,132.6138,130.5477,131.182,91242.0
2022-12-23 10:00:00,136.63,137.31,135.41,136.33,52475.0,131.2973,131.9507,130.1249,131.009,52475.0
2022-12-23 10:30:00,136.36,136.57,135.29,135.29,18090.0,131.0378,131.2396,130.0096,130.0096,18090.0
2022-12-23 11:00:00,135.26,135.65,134.83,134.88,23457.0,129.9807,130.3555,129.5675,129.6156,23457.0
2022-12-23 11:30:00,134.93,135.66,134.9,135.5,21618.0,129.6636,130.3651,129.6348,130.2114,21618.0
2022-12-23 12:00:00,135.54,135.67,135.21,135.33,20605.0,130.2498,130.3747,129.9327,130.048,20605.0
2022-12-23 12:30:00,135.34,135.79,135.34,135.68,15082.0,130.0576,130.4901,130.0576,130.3843,15082.0
2022-12-23 13:00:00,135.73,135.8,135.27,135.54,19968.0,130.4324,130.4997,129.9903,130.2498,19968.0
2022-12-23 13:30:00,135.62,135.78,135.37,135.62,16790.0,130.3267,130.4804,130.0864,130.3267,16790.0
2022-12-23 14:00:00,135.66,135.69,135.03,135.36,35310.0,130.3651,130.394,129.7597,130.0768,35310.0
2022-12-23 14:30:00,135.35,135.61,135.27,135.56,21625.0,130.0672,130.3171,129.9903,130.269,21625.0
2022-12-23 15:00:00,135.53,135.82,135.5,135.52,28480.0,130.2402,130.5189,130.2114,130.2306,28480.0
2022-12-23 15:30:00,135.52,136.14,135.4,136.12,153458.0,130.2306,130.8264,130.1153,130.8072,153458.0
2022-12-27 09:30:00,137.15,137.58,136.48,136.97,87809.0,131.797,132.2102,131.1531,131.624,87809.0
2022-12-27 10:00:00,136.9,138.46,136.79,138.26,75401.0,131.5567,133.0558,131.451,132.8636,75401.0
2022-12-27 10:30:00,138.31,138.88,137.85,138.1,108008.0,132.9117,133.4594,132.4697,132.7099,108008.0
2022-12-27 11:00:00,138.06,138.34,137.29,137.55,31072.0,132.6715,132.9405,131.9315,132.1814,31072.0
2022-12-27 11:30:00,137.56,137.65,137.07,137.36,15362.0,132.191,132.2775,131.7201,131.9988,15362.0
2022-12-27 12:00:00,137.5,137.65,137.12,137.28,20964.0,132.1333,132.2775,131.7681,131.9219,20964.0
2022-12-27 12:30:00,137.4,137.58,137.23,137.37,23192.0,132.0372,132.2102,131.8738,132.0084,23192.0
2022-12-27 13:00:00,137.37,137.37,136.91,137.0,21474.0,132.0084,132.0084,131.5663,131.6528,21474.0
2022-12-27 13:30:00,136.99,137.3,136.6,136.61,17318.0,131.6432,131.9411,131.2684,131.278,17318.0
2022-12-27 14:00:00,136.61,136.76,135.89,135.97,24171.0,131.278,131.4222,130.5861,130.663,24171.0
2022-12-27 14:30:00,135.9,136.32,135.73,136.17,22157.0,130.5958,130.9994,130.4324,130.8552,22157.0
2022-12-27 15:00:00,136.17,136.72,136.07,136.63,30533.0,130.8552,131.3838,130.7591,131.2973,30533.0
2022-12-27 15:30:00,136.66,136.93,136.33,136.54,151859.0,131.3261,131.5856,131.009,131.2108,151859.0
2022-12-28 09:30:00,136.84,136.84,135.69,135.92,48463.0,131.4991,131.4991,130.394,130.615,48463.0
2022-12-28 10:00:00,135.95,136.46,134.71,134.87,63984.0,130.6438,131.1339,129.4522,129.606,63984.0
2022-12-28 10:30:00,134.75,135.01,134.42,134.62,23517.0,129.4906,129.7405,129.1735,129.3657,23517.0
2022-12-28 11:00:00,134.7,135.08,134.32,134.83,37996.0,129.4426,129.8078,129.0774,129.5675,37996.0
2022-12-28 11:30:00,134.8,134.81,133.94,133.96,43331.0,129.5387,129.5483,128.7123,128.7315,43331.0
2022-12-28 12:00:00,133.95,134.24,133.82,134.14,19060.0,128.7219,129.0006,128.5969,128.9045,19060.0
2022-12-28 12:30:00,134.23,134.83,134.23,134.83,15996.0,128.9909,129.5675,128.9909,129.5675,15996.0
2022-12-28 13:00:00,134.78,135.13,134.78,135.07,17376.0,129.5195,129.8558,129.5195,129.7982,17376.0
2022-12-28 13:30:00,135.1,135.1,134.64,134.8,30010.0,129.827,129.827,129.3849,129.5387,30010.0
2022-12-28 14:00:00,134.8,134.8,134.03,134.28,25709.0,129.5387,129.5387,128.7987,129.039,25709.0
2022-12-28 14:30:00,134.25,134.79,134.23,134.6,26853.0,129.0102,129.5291,128.9909,129.3465,26853.0
2022-12-28 15:00:00,134.58,134.6,134.0,134.03,32917.0,129.3273,129.3465,128.7699,128.7987,32917.0
2022-12-28 15:30:00,134.03,134.35,133.74,134.14,134203.0,128.7987,129.1063,128.5201,128.9045,134203.0
2022-12-29 09:30:00,134.66,135.2,133.78,134.41,65730.0,129.8983,130.4192,129.0494,129.6571,65730.0
2022-12-29 10:00:00,134.5,134.66,133.36,133.42,33652.0,129.7439,129.8983,128.6443,128.7021,33652.0
2022-12-29 10:30:00,133.35,134.0,133.18,133.37,33772.0,128.6346,129.2616,128.4706,128.6539,33772.0
2022-12-29 11:00:00,133.41,133.84,132.98,133.69,38680.0,128.6925,129.1073,128.2777,128.9626,38680.0
2022-12-29 11:30:00,133.68,134.15,133.6,133.63,25927.0,128.9529,129.4063,128.8758,128.9047,25927.0
2022-12-29 12:00:00,133.67,134.06,133.57,133.65,17841.0,128.9433,129.3195,128.8468,128.924,17841.0
2022-12-29 12:30:00,133.71,134.35,133.52,133.96,39685.0,128.9819,129.5993,128.7986,129.223,39685.0
2022-12-29 13:00:00,133.93,134.27,133.82,133.82,14611.0,129.1941,129.5221,129.088,129.088,14611.0
2022-12-29 13:30:00,133.78,133.98,133.53,133.89,12596.0,129.0494,129.2423,128.8082,129.1555,12596.0
2022-12-29 14:00:00,134.02,134.41,134.02,134.15,25468.0,129.2809,129.6571,129.2809,129.4063,25468.0
2022-12-29 14:30:00,134.04,134.4,133.9,133.93,15615.0,129.3002,129.6475,129.1652,129.1941,15615.0
2022-12-29 15:00:00,133.89,134.06,133.52,133.62,28352.0,129.1555,129.3195,128.7986,128.8951,28352.0
2022-12-29 15:30:00,133.66,133.87,133.43,133.57,98755.0,128.9336,129.1362,128.7118,128.8468,98755.0
2022-12-30 09:30:00,132.52,133.61,131.7,132.59,55620.0,127.834,128.8854,127.043,127.9015,55620.0
2022-12-30 10:00:00,132.75,132.84,132.24,132.64,31981.0,128.0558,128.1426,127.5639,127.9497,31981.0
2022-12-30 10:30:00,132.56,133.14,132.24,132.28,25974.0,127.8725,128.432,127.5639,127.6024,25974.0
2022-12-30 11:00:00,132.33,132.33,131.78,131.98,31350.0,127.6507,127.6507,127.1201,127.3131,31350.0
2022-12-30 11:30:00,131.93,132.33,131.55,132.18,42987.0,127.2648,127.6507,126.8983,127.506,42987.0
2022-12-30 12:00:00,132.25,132.34,132.02,132.02,24104.0,127.5735,127.6603,127.3516,127.3516,24104.0
2022-12-30 12:30:00,132.07,132.07,131.71,131.86,69237.0,127.3999,127.3999,127.0526,127.1973,69237.0
2022-12-30 13:00:00,131.9,132.11,130.99,131.45,23433.0,127.2359,127.4385,126.3581,126.8018,23433.0
2022-12-30 13:30:00,131.47,131.58,131.11,131.25,18491.0,126.8211,126.9272,126.4738,126.6089,18491.0
2022-12-30 14:00:00,131.3,131.44,130.95,131.44,18690.0,126.6571,126.7922,126.3195,126.7922,18690.0
2022-12-30 14:30:00,131.37,131.43,130.77,130.77,24749.0,126.7246,126.7825,126.1458,126.1458,24749.0
2022-12-30 15:00:00,130.78,131.46,130.77,131.01,42624.0,126.1555,126.8114,126.1458,126.3774,42624.0
2022-12-30 15:30:00,131.0,132.01,130.98,131.84,144344.0,126.3677,127.342,126.3484,127.178,144344.0
2023-01-03 09:30:00,131.81,133.43,131.14,132.61,147481.0,127.1491,128.7118,126.5028,127.9208,147481.0
2023-01-03 10:00:00,132.56,133.1,130.63,131.21,94573.0,127.8725,128.3935,126.0108,126.5703,94573.0
2023-01-03 10:30:00,131.17,132.73,131.11,132.5,47460.0,126.5317,128.0365,126.4738,127.8147,47460.0
2023-01-03 11:00:00,132.56,132.56,131.4,131.95,56791.0,127.8725,127.8725,126.7536,127.2841,56791.0
2023-01-03 11:30:00,131.87,131.99,131.05,131.15,33447.0,127.2069,127.3227,126.4159,126.5124,33447.0
2023-01-03 12:00:00,131.12,131.68,130.97,131.58,43830.0,126.4835,127.0237,126.3388,126.9272,43830.0
2023-01-03 12:30:00,131.57,132.07,131.0,131.26,54367.0,126.9176,127.3999,126.3677,126.6185,54367.0
2023-01-03 13:00:00,131.27,131.81,131.05,131.53,64857.0,126.6282,127.1491,126.4159,126.879,64857.0
2023-01-03 13:30:00,131.5,131.5,130.69,130.73,56778.0,126.85,126.85,126.0687,126.1073,56778.0
2023-01-03 14:00:00,130.71,130.86,129.81,130.28,54189.0,126.088,126.2327,125.2198,125.6732,54189.0
2023-01-03 14:30:00,130.27,130.83,129.83,130.71,41337.0,125.6635,126.2037,125.2391,126.088,41337.0
2023-01-03 15:00:00,130.72,131.49,130.71,131.1,69613.0,126.0976,126.8404,126.088,126.4642,69613.0
2023-01-03 15:30:00,131.13,131.25,130.77,131.07,155008.0,126.4931,126.6089,126.1458,126.4352,155008.0
2023-01-04 09:30:00,131.7,135.01,131.67,134.98,217111.0,127.043,130.2359,127.014,130.207,217111.0
2023-01-04 10:00:00,134.97,136.16,134.48,135.9,168243.0,130.1973,131.3452,129.7247,131.0944,168243.0
2023-01-04 10:30:00,135.78,136.03,135.16,135.68,47121.0,130.9787,131.2198,130.3806,130.8822,47121.0
2023-01-04 11:00:00,135.68,135.85,135.25,135.75,40921.0,130.8822,131.0462,130.4674,130.9497,40921.0
2023-01-04 11:30:00,135.77,136.48,135.77,136.4,90090.0,130.969,131.6539,130.969,131.5768,90090.0
2023-01-04 12:00:00,136.44,136.64,135.83,136.22,65497.0,131.6153,131.8083,131.0269,131.4031,65497.0
2023-01-04 12:30:00,136.26,137.08,136.26,136.76,59946.0,131.4417,132.2327,131.4417,131.924,59946.0
2023-01-04 13:00:00,136.72,137.62,136.5,137.34,38062.0,131.8854,132.7536,131.6732,132.4835,38062.0
2023-01-04 13:30:00,137.33,138.0,137.33,137.82,46950.0,132.4739,133.1202,132.4739,132.9465,46950.0
2023-01-04 14:00:00,137.62,138.17,136.4,136.46,65921.0,132.7536,133.2842,131.5768,131.6346,65921.0
2023-01-04 14:30:00,136.43,136.69,136.08,136.59,43024.0,131.6057,131.8565,131.2681,131.76,43024.0
2023-01-04 15:00:00,136.62,136.99,136.19,136.21,65105.0,131.789,132.1459,131.3742,131.3935,65105.0
2023-01-04 15:30:00,136.18,137.09,135.83,136.98,304110.0,131.3645,132.2424,131.0269,132.1363,304110.0
2023-01-05 09:30:00,136.5,136.55,134.36,135.45,113297.0,131.6732,131.7215,129.6089,130.6604,113297.0
2023-01-05 10:00:00,135.4,136.68,135.08,136.55,63555.0,130.6121,131.8469,130.3034,131.7215,63555.0
2023-01-05 10:30:00,136.5,137.19,136.31,136.93,59852.0,131.6732,132.3388,131.4899,132.088,59852.0
2023-01-05 11:00:00,136.85,137.25,136.26,136.5,40260.0,132.0108,132.3967,131.4417,131.6732,40260.0
2023-01-05 11:30:00,136.5,136.65,136.04,136.25,25833.0,131.6732,131.8179,131.2295,131.4321,25833.0
2023-01-05 12:00:00,136.44,137.22,136.35,137.0,34920.0,131.6153,132.3678,131.5285,132.1555,34920.0
2023-01-05 12:30:00,137.0,137.42,136.88,137.19,42212.0,132.1555,132.5607,132.0398,132.3388,42212.0
2023-01-05 13:00:00,137.17,137.86,136.95,137.71,41006.0,132.3195,132.9851,132.1073,132.8404,41006.0
2023-01-05 13:30:00,137.81,138.44,137.46,137.54,65217.0,132.9369,133.5446,132.5993,132.6764,65217.0
2023-01-05 14:00:00,137.54,137.86,137.1,137.19,41682.0,132.6764,132.9851,132.252,132.3388,41682.0
2023-01-05 14:30:00,137.26,137.52,136.9,136.91,35864.0,132.4063,132.6572,132.0591,132.0687,35864.0
2023-01-05 15:00:00,136.89,136.99,136.19,136.39,59576.0,132.0494,132.1459,131.3742,131.5671,59576.0
2023-01-05 15:30:00,136.31,137.31,136.14,137.01,215727.0,131.4899,132.4546,131.326,132.1652,215727.0
2023-01-06 09:30:00,139.3,143.3,139.27,143.21,139140.0,134.3742,138.2328,134.3453,138.146,139140.0
2023-01-06 10:00:00,143.31,144.83,142.94,143.44,118285.0,138.2424,139.7087,137.8855,138.3678,118285.0
2023-01-06 10:30:00,143.46,145.69,143.41,145.65,104697.0,138.3871,140.5383,138.3389,140.4997,104697.0
2023-01-06 11:00:00,145.69,145.9,144.75,144.96,141673.0,140.5383,140.7408,139.6315,139.8341,141673.0
2023-01-06 11:30:00,145.02,145.57,144.93,145.22,54229.0,139.8919,140.4225,139.8051,140.0849,54229.0
2023-01-06 12:00:00,145.26,145.43,144.43,144.47,52059.0,140.1235,140.2875,139.3228,139.3614,52059.0
2023-01-06 12:30:00,144.53,144.84,143.27,143.3,53589.0,139.4193,139.7183,138.2038,138.2328,53589.0
2023-01-06 13:00:00,143.3,143.8,142.83,143.32,80639.0,138.2328,138.7151,137.7794,138.2521,80639.0
2023-01-06 13:30:00,143.32,143.34,142.56,143.03,72071.0,138.2521,138.2714,137.5189,137.9723,72071.0
2023-01-06 14:00:00,143.04,143.31,142.78,143.04,60751.0,137.982,138.2424,137.7312,137.982,60751.0
2023-01-06 14:30:00,143.01,143.48,142.96,143.06,62985.0,137.953,138.4064,137.9048,138.0013,62985.0
2023-01-06 15:00:00,143.07,143.58,143.07,143.52,75101.0,138.0109,138.5029,138.0109,138.445,75101.0
2023-01-06 15:30:00,143.57,144.25,143.56,143.93,247226.0,138.4932,139.1492,138.4836,138.8405,247226.0
2023-01-09 09:30:00,145.1,145.63,143.18,144.82,103673.0,139.9691,140.4804,138.117,139.699,103673.0
2023-01-09 10:00:00,144.91,145.37,143.58,143.72,89681.0,139.7858,140.2296,138.5029,138.6379,89681.0
2023-01-09 10:30:00,143.72,144.95,143.69,144.93,70649.0,138.6379,139.8244,138.609,139.8051,70649.0
2023-01-09 11:00:00,144.9,145.26,144.82,145.11,52828.0,139.7762,140.1235,139.699,139.9788,52828.0
2023-01-09 11:30:00,145.11,145.61,144.48,145.25,58025.0,139.9788,140.4611,139.371,140.1138,58025.0
2023-01-09 12:00:00,145.25,145.58,145.15,145.45,31643.0,140.1138,140.4321,140.0174,140.3067,31643.0
2023-01-09 12:30:00,145.41,145.46,144.28,144.39,34216.0,140.2682,140.3164,139.1781,139.2842,34216.0
2023-01-09 13:00:00,144.34,144.45,143.84,143.99,56066.0,139.236,139.3421,138.7537,138.8984,56066.0
2023-01-09 13:30:00,143.97,144.05,143.51,143.67,74504.0,138.8791,138.9562,138.4353,138.5897,74504.0
2023-01-09 14:00:00,143.66,143.98,143.21,143.21,60895.0,138.58,138.8887,138.146,138.146,60895.0
2023-01-09 14:30:00,143.15,143.41,142.8,142.9,51391.0,138.0881,138.3389,137.7504,137.8469,51391.0
2023-01-09 15:00:00,142.89,142.95,142.0,142.07,81621.0,137.8373,137.8951,136.9787,137.0463,81621.0
2023-01-09 15:30:00,142.04,142.14,141.02,141.08,216828.0,137.0173,137.1138,136.0334,136.0913,216828.0
2023-01-10 09:30:00,142.13,143.02,141.97,142.43,97752.0,137.1041,137.9627,136.9498,137.3935,97752.0
2023-01-10 10:00:00,142.47,143.09,142.12,142.93,54297.0,137.4321,138.0302,137.0945,137.8759,54297.0
2023-01-10 10:30:00,142.98,143.35,142.43,143.3,35956.0,137.9241,138.281,137.3935,138.2328,35956.0
2023-01-10 11:00:00,143.3,144.05,143.29,143.77,39481.0,138.2328,138.9562,138.2231,138.6861,39481.0
2023-01-10 11:30:00,143.84,144.95,143.76,144.71,57697.0,138.7537,139.8244,138.6765,139.5929,57697.0
2023-01-10 12:00:00,144.67,144.83,144.27,144.7,26597.0,139.5543,139.7087,139.1685,139.5833,26597.0
2023-01-10 12:30:00,144.74,146.01,144.74,145.94,70696.0,139.6218,140.8469,139.6218,140.7794,70696.0
2023-01-10 13:00:00,145.94,147.64,145.87,147.4,112296.0,140.7794,142.4193,140.7119,142.1878,112296.0
2023-01-10 13:30:00,147.39,147.83,147.14,147.73,93768.0,142.1781,142.6026,141.937,142.5061,93768.0
2023-01-10 14:00:00,147.75,148.1,147.49,148.05,93488.0,142.5254,142.863,142.2746,142.8148,93488.0
2023-01-10 14:30:00,148.05,148.82,147.99,148.74,99170.0,142.8148,143.5576,142.7569,143.4804,99170.0
2023-01-10 15:00:00,148.74,149.73,148.51,149.72,168833.0,143.4804,144.4354,143.2585,144.4258,168833.0
2023-01-10 15:30:00,149.73,151.29,149.7,151.16,673391.0,144.4354,145.9402,144.4065,145.8148,673391.0
2023-01-11 09:30:00,151.15,153.0,151.15,152.95,146357.0,145.8052,147.5898,145.8052,147.5415,146357.0
2023-01-11 10:00:00,152.92,153.69,152.0,152.9,100452.0,147.5126,148.2554,146.6251,147.4933,100452.0
2023-01-11 10:30:00,152.88,153.55,152.33,152.48,100138.0,147.474,148.1203,146.9435,147.0882,100138.0
2023-01-11 11:00:00,152.48,152.64,151.64,151.85,83550.0,147.0882,147.2425,146.2779,146.4804,83550.0
2023-01-11 11:30:00,151.83,152.27,151.53,152.12,56881.0,146.4611,146.8856,146.1717,146.7409,56881.0
2023-01-11 12:00:00,152.17,152.62,152.12,152.45,54992.0,146.7891,147.2232,146.7409,147.0592,54992.0
2023-01-11 12:30:00,152.45,152.89,152.28,152.82,101319.0,147.0592,147.4837,146.8952,147.4161,101319.0
2023-01-11 13:00:00,152.85,153.03,152.51,152.83,64465.0,147.4451,147.6187,147.1171,147.4258,64465.0
2023-01-11 13:30:00,152.84,153.51,152.84,153.42,96351.0,147.4354,148.0817,147.4354,147.9949,96351.0
2023-01-11 14:00:00,153.44,153.48,152.59,153.13,63380.0,148.0142,148.0528,147.1943,147.7152,63380.0
2023-01-11 14:30:00,153.13,153.29,153.01,153.14,42224.0,147.7152,147.8695,147.5994,147.7248,42224.0
2023-01-11 15:00:00,153.17,153.5,152.88,153.09,95258.0,147.7538,148.0721,147.474,147.6766,95258.0
2023-01-11 15:30:00,153.09,154.56,152.94,154.5,361176.0,147.6766,149.0946,147.5319,149.0367,361176.0
2023-01-12 09:30:00,155.49,156.34,153.76,154.51,109495.0,149.9917,150.8117,148.3229,149.0464,109495.0
2023-01-12 10:00:00,154.52,155.24,153.71,153.99,90584.0,149.056,149.7506,148.2747,148.5448,90584.0
2023-01-12 10:30:00,153.99,154.25,152.95,154.05,59062.0,148.5448,148.7956,147.5415,148.6026,59062.0
2023-01-12 11:00:00,154.08,154.94,153.62,154.29,35961.0,148.6316,149.4612,148.1878,148.8342,35961.0
2023-01-12 11:30:00,154.44,155.01,154.32,154.84,42665.0,148.9788,149.5287,148.8631,149.3647,42665.0
2023-01-12 12:00:00,154.85,155.09,154.41,154.89,32848.0,149.3743,149.6059,148.9499,149.4129,32848.0
2023-01-12 12:30:00,154.86,155.4,154.86,155.18,55246.0,149.384,149.9049,149.384,149.6927,55246.0
2023-01-12 13:00:00,155.16,155.26,153.66,153.84,52347.0,149.6734,149.7699,148.2264,148.4001,52347.0
2023-01-12 13:30:00,153.79,155.28,153.79,155.19,64935.0,148.3518,149.7891,148.3518,149.7023,64935.0
2023-01-12 14:00:00,155.25,156.34,155.07,156.09,63951.0,149.7602,150.8117,149.5866,150.5705,63951.0
2023-01-12 14:30:00,156.06,156.37,155.1,155.42,68270.0,150.5416,150.8406,149.6155,149.9242,68270.0
2023-01-12 15:00:00,155.46,156.03,155.19,155.24,87274.0,149.9628,150.5126,149.7023,149.7506,87274.0
2023-01-12 15:30:00,155.24,155.8,154.91,155.69,246004.0,149.7506,150.2908,149.4322,150.1846,246004.0
2023-01-13 09:30:00,155.01,155.92,154.48,155.66,105151.0,149.5287,150.4065,149.0174,150.1557,105151.0
2023-01-13 10:00:00,155.57,157.24,155.4,156.91,59503.0,150.0689,151.6798,149.9049,151.3615,59503.0
2023-01-13 10:30:00,156.84,156.93,156.07,156.34,42448.0,151.294,151.3808,150.5512,150.8117,42448.0
2023-01-13 11:00:00,156.38,156.52,155.84,156.16,43423.0,150.8502,150.9853,150.3293,150.638,43423.0
2023-01-13 11:30:00,156.1,156.12,155.36,155.56,25151.0,150.5801,150.5994,149.8663,150.0592,25151.0
2023-01-13 12:00:00,155.61,156.08,155.52,156.03,23713.0,150.1075,150.5609,150.0207,150.5126,23713.0
2023-01-13 12:30:00,155.97,156.36,155.67,156.35,27460.0,150.4547,150.831,150.1654,150.8213,27460.0
2023-01-13 13:00:00,156.41,157.06,156.37,156.81,30990.0,150.8792,151.5062,150.8406,151.265,30990.0
2023-01-13 13:30:00,156.9,157.68,156.86,157.43,46565.0,151.3519,152.1043,151.3133,151.8631,46565.0
2023-01-13 14:00:00,157.53,157.79,157.27,157.37,45789.0,151.9596,152.2104,151.7088,151.8052,45789.0
2023-01-13 14:30:00,157.43,157.6,157.05,157.34,47201.0,151.8631,152.0271,151.4966,151.7763,47201.0
2023-01-13 15:00:00,157.39,157.55,157.06,157.51,52210.0,151.8245,151.9789,151.5062,151.9403,52210.0
2023-01-13 15:30:00,157.52,158.05,157.46,157.51,198933.0,151.9499,152.4612,151.8921,151.9403,198933.0
2023-01-17 09:30:00,157.2,159.92,157.05,159.92,165997.0,151.6413,154.2651,151.4966,154.2651,165997.0
2023-01-17 10:00:00,159.92,159.93,158.04,158.27,131343.0,154.2651,154.2747,152.4515,152.6734,131343.0
2023-01-17 10:30:00,158.31,158.43,156.35,156.77,116418.0,152.712,152.8278,150.8213,151.2265,116418.0
2023-01-17 11:00:00,156.83,157.01,155.78,156.1,152839.0,151.2843,151.458,150.2715,150.5801,152839.0
2023-01-17 11:30:00,156.03,156.42,155.33,155.89,106010.0,150.5126,150.8888,149.8374,150.3776,106010.0
2023-01-17 12:00:00,155.95,156.31,154.81,154.86,64275.0,150.4355,150.7827,149.3358,149.384,64275.0
2023-01-17 12:30:00,154.85,155.22,154.78,154.78,32322.0,149.3743,149.7313,149.3068,149.3068,32322.0
2023-01-17 13:00:00,154.78,155.11,154.37,154.96,52193.0,149.3068,149.6252,148.9113,149.4805,52193.0
2023-01-17 13:30:00,154.92,154.93,153.87,154.55,61468.0,149.4419,149.4515,148.429,149.085,61468.0
2023-01-17 14:00:00,154.57,154.98,154.28,154.75,55930.0,149.1043,149.4998,148.8245,149.2779,55930.0
2023-01-17 14:30:00,154.8,155.42,154.46,154.62,47451.0,149.3261,149.9242,148.9981,149.1525,47451.0
2023-01-17 15:00:00,154.62,155.71,154.62,155.24,56705.0,149.1525,150.2039,149.1525,149.7506,56705.0
2023-01-17 15:30:00,155.24,155.45,154.74,155.13,163709.0,149.7506,149.9531,149.2682,149.6444,163709.0
2023-01-18 09:30:00,156.68,158.19,155.39,157.91,113604.0,151.1396,152.5962,149.8953,152.3261,113604.0
2023-01-18 10:00:00,158.0,159.63,157.56,158.48,146051.0,152.413,153.9853,151.9885,152.876,146051.0
2023-01-18 10:30:00,158.54,159.0,156.35,156.62,122366.0,152.9339,153.3776,150.8213,151.0818,122366.0
2023-01-18 11:00:00,156.54,157.12,155.78,156.55,71261.0,151.0046,151.5641,150.2715,151.0142,71261.0
2023-01-18 11:30:00,156.5,156.62,155.34,155.53,34955.0,150.966,151.0818,149.847,150.0303,34955.0
2023-01-18 12:00:00,155.63,155.63,154.78,154.83,39652.0,150.1268,150.1268,149.3068,149.3551,39652.0
2023-01-18 12:30:00,154.78,155.68,154.66,155.53,45319.0,149.3068,150.175,149.1911,150.0303,45319.0
2023-01-18 13:00:00,155.62,155.72,154.02,154.58,58416.0,150.1171,150.2136,148.5737,149.1139,58416.0
2023-01-18 13:30:00,154.66,154.92,154.18,154.26,35456.0,149.1911,149.4419,148.728,148.8052,35456.0
2023-01-18 14:00:00,154.27,154.58,154.03,154.57,33386.0,148.8149,149.1139,148.5833,149.1043,33386.0
2023-01-18 14:30:00,154.58,154.69,153.88,153.9,38881.0,149.1139,149.22,148.4386,148.4579,38881.0
2023-01-18 15:00:00,153.83,153.83,153.19,153.19,97818.0,148.3904,148.3904,147.773,147.773,97818.0
2023-01-18 15:30:00,153.2,153.38,152.25,152.36,196786.0,147.7827,147.9563,146.8663,146.9724,196786.0
2023-01-19 09:30:00,151.0,152.59,150.37,151.0,118500.0,145.6605,147.1943,145.0528,145.6605,118500.0
2023-01-19 10:00:00,151.09,151.74,150.69,151.27,45148.0,145.7473,146.3743,145.3615,145.9209,45148.0
2023-01-19 10:30:00,151.22,151.5,150.65,150.9,41908.0,145.8727,146.1428,145.3229,145.564,41908.0
2023-01-19 11:00:00,150.87,151.24,149.8,150.28,56739.0,145.5351,145.892,144.5029,144.9659,56739.0
2023-01-19 11:30:00,150.25,150.52,149.65,150.07,78852.0,144.937,145.1975,144.3582,144.7634,78852.0
2023-01-19 12:00:00,150.11,151.0,150.11,150.3,41595.0,144.802,145.6605,144.802,144.9852,41595.0
2023-01-19 12:30:00,150.31,150.46,150.09,150.44,30475.0,144.9949,145.1396,144.7827,145.1203,30475.0
2023-01-19 13:00:00,150.52,150.95,150.36,150.47,21902.0,145.1975,145.6123,145.0431,145.1492,21902.0
2023-01-19 13:30:00,150.52,150.86,150.43,150.84,48568.0,145.1975,145.5254,145.1106,145.5061,48568.0
2023-01-19 14:00:00,150.85,152.11,150.73,151.9,69471.0,145.5158,146.7312,145.4,146.5287,69471.0
2023-01-19 14:30:00,151.91,152.74,151.79,152.13,69204.0,146.5383,147.339,146.4226,146.7505,69204.0
2023-01-19 15:00:00,152.12,152.25,151.42,151.5,39323.0,146.7409,146.8663,146.0656,146.1428,39323.0
2023-01-19 15:30:00,151.48,151.61,150.78,150.8,139877.0,146.1235,146.2489,145.4483,145.4676,139877.0
2023-01-20 09:30:00,150.67,151.5,149.81,150.79,164523.0,145.3422,146.1428,144.5126,145.4579,164523.0
2023-01-20 10:00:00,150.9,151.66,150.32,151.12,42122.0,145.564,146.2972,145.0045,145.7762,42122.0
2023-01-20 10:30:00,151.19,152.11,150.91,151.71,37076.0,145.8438,146.7312,145.5737,146.3454,37076.0
2023-01-20 11:00:00,151.74,152.35,151.73,152.25,36494.0,146.3743,146.9628,146.3647,146.8663,36494.0
2023-01-20 11:30:00,152.22,152.34,151.72,152.12,22826.0,146.8373,146.9531,146.355,146.7409,22826.0
2023-01-20 12:00:00,152.1,152.53,151.88,152.33,17398.0,146.7216,147.1364,146.5094,146.9435,17398.0
2023-01-20 12:30:00,152.27,152.36,151.92,152.11,34062.0,146.8856,146.9724,146.548,146.7312,34062.0
2023-01-20 13:00:00,152.22,152.48,151.76,151.86,22760.0,146.8373,147.0882,146.3936,146.4901,22760.0
2023-01-20 13:30:00,151.89,151.95,151.7,151.89,34657.0,146.519,146.5769,146.3357,146.519,34657.0
2023-01-20 14:00:00,151.9,152.77,151.89,152.47,37356.0,146.5287,147.3679,146.519,147.0785,37356.0
2023-01-20 14:30:00,152.45,152.91,152.44,152.89,28437.0,147.0592,147.5029,147.0496,147.4837,28437.0
2023-01-20 15:00:00,152.94,153.25,152.75,152.75,51912.0,147.5319,147.8309,147.3486,147.3486,51912.0
2023-01-20 15:30:00,152.75,153.48,152.26,153.43,220945.0,147.3486,148.0528,146.8759,148.0046,220945.0
2023-01-23 09:30:00,153.7,154.87,153.51,154.1,75332.0,148.265,149.3936,148.0817,148.6509,75332.0
2023-01-23 10:00:00,154.28,154.35,153.47,153.8,40421.0,148.8245,148.892,148.0431,148.3615,40421.0
2023-01-23 10:30:00,153.54,153.82,153.05,153.28,30708.0,148.1107,148.3808,147.638,147.8599,30708.0
2023-01-23 11:00:00,153.29,153.96,153.03,153.62,42942.0,147.8695,148.5158,147.6187,148.1878,42942.0
2023-01-23 11:30:00,153.64,154.22,153.64,154.04,25802.0,148.2071,148.7666,148.2071,148.593,25802.0
2023-01-23 12:00:00,154.06,154.32,153.47,153.75,34504.0,148.6123,148.8631,148.0431,148.3132,34504.0
2023-01-23 12:30:00,153.78,154.27,153.7,154.02,66732.0,148.3422,148.8149,148.265,148.5737,66732.0
2023-01-23 13:00:00,153.98,154.46,153.76,154.36,50291.0,148.5351,148.9981,148.3229,148.9017,50291.0
2023-01-23 13:30:00,154.38,154.42,154.02,154.17,44557.0,148.921,148.9596,148.5737,148.7184,44557.0
2023-01-23 14:00:00,154.0,154.22,152.97,153.03,37599.0,148.5544,148.7666,147.5608,147.6187,37599.0
2023-01-23 14:30:00,153.07,153.32,152.12,152.71,90079.0,147.6573,147.8985,146.7409,147.31,90079.0
2023-01-23 15:00:00,152.75,153.32,152.66,153.21,49036.0,147.3486,147.8985,147.2618,147.7923,49036.0
2023-01-23 15:30:00,153.27,153.8,152.99,153.8,150136.0,147.8502,148.3615,147.5801,148.3615,150136.0
2023-01-24 09:30:00,172.14,172.14,134.64,150.89,131408.0,166.053,166.053,129.879,145.5544,131408.0
2023-01-24 10:00:00,150.89,152.56,150.74,152.56,84635.0,145.5544,147.1653,145.4097,147.1653,84635.0
2023-01-24 10:30:00,152.63,153.49,152.52,153.12,58708.0,147.2329,148.0624,147.1267,147.7055,58708.0
2023-01-24 11:00:00,153.13,153.68,153.05,153.06,37426.0,147.7152,148.2457,147.638,147.6476,37426.0
2023-01-24 11:30:00,153.07,153.19,152.69,152.84,41165.0,147.6573,147.773,147.2907,147.4354,41165.0
2023-01-24 12:00:00,152.82,152.95,152.28,152.72,28056.0,147.4161,147.5415,146.8952,147.3197,28056.0
2023-01-24 12:30:00,152.72,153.17,152.67,152.91,37929.0,147.3197,147.7538,147.2714,147.5029,37929.0
2023-01-24 13:00:00,152.9,153.92,152.81,153.85,45951.0,147.4933,148.4772,147.4065,148.4097,45951.0
2023-01-24 13:30:00,153.89,154.54,153.81,154.5,44654.0,148.4483,149.0753,148.3711,149.0367,44654.0
2023-01-24 14:00:00,154.5,154.51,153.46,153.55,52074.0,149.0367,149.0464,148.0335,148.1203,52074.0
2023-01-24 14:30:00,153.56,154.3,153.56,154.25,55490.0,148.13,148.8438,148.13,148.7956,55490.0
2023-01-24 15:00:00,154.28,154.61,153.92,154.09,104847.0,148.8245,149.1428,148.4772,148.6412,104847.0
2023-01-24 15:30:00,154.12,154.18,153.44,154.03,170530.0,148.6702,148.728,148.0142,148.5833,170530.0
2023-01-25 09:30:00,152.14,154.5,151.8,153.49,99206.0,146.7602,149.0367,146.4322,148.0624,99206.0
2023-01-25 10:00:00,153.46,154.86,153.28,153.95,56543.0,148.0335,149.384,147.8599,148.5062,56543.0
2023-01-25 10:30:00,154.03,154.19,153.17,153.66,40741.0,148.5833,148.7377,147.7538,148.2264,40741.0
2023-01-25 11:00:00,153.55,154.84,153.24,154.83,58379.0,148.1203,149.3647,147.8213,149.3551,58379.0
2023-01-25 11:30:00,154.88,155.25,154.39,154.69,63977.0,149.4033,149.7602,148.9306,149.22,63977.0
2023-01-25 12:00:00,154.68,155.0,154.48,154.64,41703.0,149.2104,149.519,149.0174,149.1718,41703.0
2023-01-25 12:30:00,154.66,156.12,154.56,156.02,51583.0,149.1911,150.5994,149.0946,150.503,51583.0
2023-01-25 13:00:00,155.98,156.77,155.93,156.44,59711.0,150.4644,151.2265,150.4162,150.9081,59711.0
2023-01-25 13:30:00,156.5,156.95,156.3,156.77,81950.0,150.966,151.4001,150.7731,151.2265,81950.0
2023-01-25 14:00:00,156.79,156.83,155.89,156.02,58038.0,151.2457,151.2843,150.3776,150.503,58038.0
2023-01-25 14:30:00,156.03,156.64,156.03,156.55,46392.0,150.5126,151.1011,150.5126,151.0142,46392.0
2023-01-25 15:00:00,156.55,156.72,155.82,156.18,62074.0,151.0142,151.1782,150.31,150.6573,62074.0
2023-01-25 15:30:00,156.16,156.78,155.69,156.65,211654.0,150.638,151.2361,150.1846,151.1107,211654.0
2023-01-26 09:30:00,160.0,168.76,159.6,166.99,618744.0,154.3422,162.7925,153.9564,161.0851,618744.0
2023-01-26 10:00:00,166.9,167.45,164.14,167.03,178451.0,160.9982,161.5288,158.3358,161.1237,178451.0
2023-01-26 10:30:00,167.01,168.16,164.65,165.1,178607.0,161.1044,162.2137,158.8278,159.2619,178607.0
2023-01-26 11:00:00,165.08,166.9,164.89,166.21,153668.0,159.2426,160.9982,159.0593,160.3326,153668.0
2023-01-26 11:30:00,166.24,166.69,165.63,166.28,98145.0,160.3616,160.7957,159.7732,160.4002,98145.0
2023-01-26 12:00:00,166.2,166.24,163.59,164.25,142531.0,160.323,160.3616,157.8053,158.442,142531.0
2023-01-26 12:30:00,164.34,166.5,164.14,165.29,111963.0,158.5288,160.6124,158.3358,159.4452,111963.0
2023-01-26 13:00:00,165.34,167.67,165.34,166.66,91919.0,159.4934,161.741,159.4934,160.7667,91919.0
2023-01-26 13:30:00,166.67,167.71,166.28,167.5,80535.0,160.7764,161.7796,160.4002,161.577,80535.0
2023-01-26 14:00:00,167.49,168.43,166.03,168.25,93413.0,161.5674,162.4741,160.159,162.3005,93413.0
2023-01-26 14:30:00,168.22,169.99,168.06,169.46,163140.0,162.2716,163.979,162.1172,163.4677,163140.0
2023-01-26 15:00:00,169.46,170.56,169.3,169.64,142269.0,163.4677,164.5288,163.3134,163.6414,142269.0
2023-01-26 15:30:00,169.58,170.17,168.99,169.92,442821.0,163.5835,164.1526,163.0143,163.9115,442821.0
2023-01-27 09:30:00,169.38,171.55,168.55,170.23,212628.0,163.3906,165.4838,162.5899,164.2105,212628.0
2023-01-27 10:00:00,170.26,171.54,170.26,170.7,115243.0,164.2394,165.4742,164.2394,164.6639,115243.0
2023-01-27 10:30:00,170.72,171.11,168.78,168.8,70296.0,164.6832,165.0594,162.8118,162.8311,70296.0
2023-01-27 11:00:00,168.81,169.5,168.25,169.15,72592.0,162.8407,163.5063,162.3005,163.1687,72592.0
2023-01-27 11:30:00,169.16,169.31,167.28,167.3,89641.0,163.1783,163.323,161.3648,161.3841,89641.0
2023-01-27 12:00:00,167.28,167.73,166.66,166.89,119289.0,161.3648,161.7989,160.7667,160.9886,119289.0
2023-01-27 12:30:00,166.83,167.95,166.14,166.15,90437.0,160.9307,162.0111,160.2651,160.2748,90437.0
2023-01-27 13:00:00,166.23,166.35,165.43,165.9,66934.0,160.3519,160.4677,159.5802,160.0336,66934.0
2023-01-27 13:30:00,165.89,166.06,165.58,165.66,58999.0,160.024,160.188,159.7249,159.8021,58999.0
2023-01-27 14:00:00,165.66,167.12,165.66,166.6,65305.0,159.8021,161.2105,159.8021,160.7089,65305.0
2023-01-27 14:30:00,166.69,167.44,166.65,167.27,51537.0,160.7957,161.5192,160.7571,161.3552,51537.0
2023-01-27 15:00:00,167.29,167.82,166.65,167.4,60385.0,161.3745,161.8857,160.7571,161.4806,60385.0
2023-01-27 15:30:00,167.37,167.76,166.58,166.87,175352.0,161.4516,161.8278,160.6896,160.9693,175352.0
2023-01-30 09:30:00,165.17,168.66,165.17,166.64,111503.0,159.3294,162.696,159.3294,160.7474,111503.0
2023-01-30 10:00:00,166.71,168.6,166.61,168.53,79913.0,160.815,162.6381,160.7185,162.5706,79913.0
2023-01-30 10:30:00,168.47,169.15,168.1,168.15,72718.0,162.5127,163.1687,162.1558,162.204,72718.0
2023-01-30 11:00:00,168.15,169.45,167.51,169.45,62118.0,162.204,163.4581,161.5867,163.4581,62118.0
2023-01-30 11:30:00,169.44,169.55,167.26,168.01,42434.0,163.4484,163.5545,161.3455,162.069,42434.0
2023-01-30 12:00:00,167.92,168.48,167.85,168.11,36362.0,161.9822,162.5224,161.9147,162.1655,36362.0
2023-01-30 12:30:00,168.3,168.34,167.77,168.3,28057.0,162.3487,162.3873,161.8375,162.3487,28057.0
2023-01-30 13:00:00,168.2,168.5,167.86,168.22,34893.0,162.2523,162.5417,161.9243,162.2716,34893.0
2023-01-30 13:30:00,168.21,168.25,167.52,167.82,43354.0,162.2619,162.3005,161.5963,161.8857,43354.0
2023-01-30 14:00:00,167.81,168.1,167.17,167.21,56032.0,161.8761,162.1558,161.2587,161.2973,56032.0
2023-01-30 14:30:00,167.19,167.24,166.4,166.94,75460.0,161.278,161.3262,160.5159,161.0368,75460.0
2023-01-30 15:00:00,166.89,167.14,166.62,166.8,39456.0,160.9886,161.2298,160.7282,160.9018,39456.0
2023-01-30 15:30:00,166.76,167.37,166.18,166.36,153931.0,160.8632,161.4516,160.3037,160.4773,153931.0
2023-01-31 09:30:00,165.27,166.67,163.73,166.03,139459.0,159.4259,160.7764,157.9403,160.159,139459.0
2023-01-31 10:00:00,166.06,167.36,165.57,166.84,85582.0,160.188,161.442,159.7153,160.9404,85582.0
2023-01-31 10:30:00,166.92,167.8,166.53,166.97,102237.0,161.0175,161.8664,160.6413,161.0658,102237.0
2023-01-31 11:00:00,166.98,167.33,166.18,166.55,117918.0,161.0754,161.413,160.3037,160.6606,117918.0
2023-01-31 11:30:00,166.51,167.42,166.51,166.84,51818.0,160.622,161.4999,160.622,160.9404,51818.0
2023-01-31 12:00:00,166.91,167.9,166.77,167.9,44984.0,161.0079,161.9629,160.8728,161.9629,44984.0
2023-01-31 12:30:00,167.81,168.07,167.24,167.34,49041.0,161.8761,162.1269,161.3262,161.4227,49041.0
2023-01-31 13:00:00,167.36,167.55,166.85,167.19,50976.0,161.442,161.6253,160.95,161.278,50976.0
2023-01-31 13:30:00,167.24,167.67,166.9,167.56,63749.0,161.3262,161.741,160.9982,161.6349,63749.0
2023-01-31 14:00:00,167.62,167.77,166.95,167.18,63125.0,161.6928,161.8375,161.0465,161.2683,63125.0
2023-01-31 14:30:00,167.2,167.3,166.75,167.07,64997.0,161.2876,161.3841,160.8536,161.1622,64997.0
2023-01-31 15:00:00,167.04,167.5,166.78,167.04,97446.0,161.1333,161.577,160.8825,161.1333,97446.0
2023-01-31 15:30:00,167.07,169.19,167.04,169.03,330999.0,161.1622,163.2073,161.1333,163.0529,330999.0
2023-02-01 09:30:00,167.75,168.27,166.7,166.97,94649.0,161.8182,162.3198,160.8053,161.0658,94649.0
2023-02-01 10:00:00,167.14,167.47,166.1,167.28,75547.0,161.2298,161.5481,160.2265,161.3648,75547.0
2023-02-01 10:30:00,167.36,167.49,166.33,167.16,47644.0,161.442,161.5674,160.4484,161.2491,47644.0
2023-02-01 11:00:00,167.16,168.15,167.06,167.85,44550.0,161.2491,162.204,161.1526,161.9147,44550.0
2023-02-01 11:30:00,167.79,168.33,167.57,167.75,64556.0,161.8568,162.3777,161.6446,161.8182,64556.0
2023-02-01 12:00:00,167.59,168.06,167.21,167.88,48951.0,161.6639,162.1172,161.2973,161.9436,48951.0
2023-02-01 12:30:00,167.93,169.19,167.79,169.04,55669.0,161.9918,163.2073,161.8568,163.0626,55669.0
2023-02-01 13:00:00,169.02,170.8,168.96,170.78,58015.0,163.0433,164.7603,162.9854,164.741,58015.0
2023-02-01 13:30:00,170.83,171.36,170.76,170.93,77862.0,164.7893,165.3005,164.7218,164.8857,77862.0
2023-02-01 14:00:00,170.87,171.74,169.95,171.27,89838.0,164.8279,165.6671,163.9404,165.2137,89838.0
2023-02-01 14:30:00,171.27,173.2,170.41,172.58,108000.0,165.2137,167.0755,164.3841,166.4774,108000.0
2023-02-01 15:00:00,172.57,174.45,172.55,174.35,124655.0,166.4678,168.2813,166.4485,168.1848,124655.0
2023-02-01 15:30:00,174.36,175.75,174.33,174.99,378137.0,168.1945,169.5353,168.1655,168.8022,378137.0
2023-02-02 09:30:00,175.21,177.13,174.15,175.57,169346.0,169.0144,170.8665,167.9919,169.3617,169346.0
2023-02-02 10:00:00,175.61,176.29,171.79,172.5,193502.0,169.4003,170.0562,165.7153,166.4002,193502.0
2023-02-02 10:30:00,172.61,175.02,172.07,174.58,109075.0,166.5063,168.8311,165.9854,168.4067,109075.0
2023-02-02 11:00:00,174.44,174.51,173.37,174.0,56533.0,168.2716,168.3392,167.2395,167.8472,56533.0
2023-02-02 11:30:00,173.98,174.61,173.56,174.03,52771.0,167.8279,168.4356,167.4227,167.8761,52771.0
2023-02-02 12:00:00,174.08,174.72,174.03,174.62,60726.0,167.9244,168.5417,167.8761,168.4453,60726.0
2023-02-02 12:30:00,174.62,175.25,174.5,175.23,46265.0,168.4453,169.053,168.3295,169.0337,46265.0
2023-02-02 13:00:00,175.2,175.29,174.11,174.38,53824.0,169.0048,169.0916,167.9533,168.2137,53824.0
2023-02-02 13:30:00,174.4,174.93,174.26,174.86,38287.0,168.233,168.7443,168.098,168.6768,38287.0
2023-02-02 14:00:00,174.86,175.19,173.75,173.85,51089.0,168.6768,168.9951,167.606,167.7025,51089.0
2023-02-02 14:30:00,173.92,173.97,172.94,173.09,62746.0,167.77,167.8182,166.8247,166.9694,62746.0
2023-02-02 15:00:00,173.06,174.77,172.99,174.77,95229.0,166.9404,168.59,166.8729,168.59,95229.0
2023-02-02 15:30:00,174.81,176.82,174.66,176.68,348597.0,168.6285,170.5675,168.4838,170.4324,348597.0
2023-02-03 09:30:00,176.44,180.12,176.32,180.12,195751.0,170.2009,173.7508,170.0851,173.7508,195751.0
2023-02-03 10:00:00,180.03,182.47,179.14,182.06,114378.0,173.664,176.0177,172.8054,175.6222,114378.0
2023-02-03 10:30:00,182.08,182.68,179.94,180.39,137097.0,175.6415,176.2203,173.5771,174.0112,137097.0
2023-02-03 11:00:00,180.35,180.91,178.67,179.16,148973.0,173.9726,174.5128,172.3521,172.8247,148973.0
2023-02-03 11:30:00,179.14,179.33,177.88,177.99,69899.0,172.8054,172.9887,171.59,171.6961,69899.0
2023-02-03 12:00:00,177.91,178.08,176.81,176.93,69225.0,171.6189,171.7829,170.5578,170.6736,69225.0
2023-02-03 12:30:00,176.95,178.76,176.93,178.24,56999.0,170.6929,172.4389,170.6736,171.9373,56999.0
2023-02-03 13:00:00,178.09,178.48,176.78,177.08,84252.0,171.7926,172.1688,170.5289,170.8183,84252.0
2023-02-03 13:30:00,176.99,176.99,175.97,176.59,48173.0,170.7315,170.7315,169.7475,170.3456,48173.0
2023-02-03 14:00:00,176.62,177.73,176.61,177.58,59751.0,170.3745,171.4453,170.3649,171.3006,59751.0
2023-02-03 14:30:00,177.58,177.93,176.43,176.51,79437.0,171.3006,171.6382,170.1913,170.2684,79437.0
2023-02-03 15:00:00,176.46,177.38,175.78,177.12,83181.0,170.2202,171.1077,169.5642,170.8569,83181.0
2023-02-03 15:30:00,177.16,177.54,176.04,176.62,234779.0,170.8954,171.262,169.8151,170.3745,234779.0
2023-02-06 09:30:00,174.92,175.82,171.36,171.81,113130.0,168.7347,169.6028,165.3005,165.7346,113130.0
2023-02-06 10:00:00,171.82,172.35,170.39,170.48,88921.0,165.7443,166.2555,164.3648,164.4517,88921.0
2023-02-06 10:30:00,170.38,172.63,170.36,172.0,50387.0,164.3552,166.5256,164.3359,165.9179,50387.0
2023-02-06 11:00:00,171.95,173.07,171.64,172.55,70522.0,165.8697,166.9501,165.5706,166.4485,70522.0
2023-02-06 11:30:00,172.59,172.74,170.8,170.95,55951.0,166.487,166.6317,164.7603,164.905,55951.0
2023-02-06 12:00:00,170.9,171.16,170.36,170.82,41805.0,164.8568,165.1076,164.3359,164.7796,41805.0
2023-02-06 12:30:00,170.76,171.42,170.33,170.97,43831.0,164.7218,165.3584,164.307,164.9243,43831.0
2023-02-06 13:00:00,170.94,171.03,170.04,170.29,45169.0,164.8954,164.9822,164.0272,164.2684,45169.0
2023-02-06 13:30:00,170.26,170.56,169.0,169.66,112158.0,164.2394,164.5288,163.024,163.6607,112158.0
2023-02-06 14:00:00,169.61,170.54,169.34,170.25,52774.0,163.6124,164.5095,163.352,164.2298,52774.0
2023-02-06 14:30:00,170.28,170.69,169.81,170.12,66307.0,164.2587,164.6542,163.8053,164.1044,66307.0
2023-02-06 15:00:00,170.16,171.13,169.96,170.25,88895.0,164.143,165.0787,163.95,164.2298,88895.0
2023-02-06 15:30:00,170.16,170.71,169.64,169.84,318195.0,164.143,164.6735,163.6414,163.8343,318195.0
2023-02-07 09:30:00,169.87,170.61,168.11,169.8,126895.0,163.8632,164.5771,162.1655,163.7957,126895.0
2023-02-07 10:00:00,169.86,169.89,166.87,167.02,89790.0,163.8536,163.8825,160.9693,161.114,89790.0
2023-02-07 10:30:00,166.99,167.9,165.91,165.91,93840.0,161.0851,161.9629,160.0433,160.0433,93840.0
2023-02-07 11:00:00,165.89,167.57,165.84,167.25,122341.0,160.024,161.6446,159.9757,161.3359,122341.0
2023-02-07 11:30:00,167.31,167.89,166.88,166.93,47893.0,161.3938,161.9532,160.979,161.0272,47893.0
2023-02-07 12:00:00,166.92,168.11,166.73,166.96,93712.0,161.0175,162.1655,160.8343,161.0561,93712.0
2023-02-07 12:30:00,166.91,168.78,166.62,168.37,90040.0,161.0079,162.8118,160.7282,162.4163,90040.0
2023-02-07 13:00:00,168.4,168.59,166.05,166.05,93035.0,162.4452,162.6285,160.1783,160.1783,93035.0
2023-02-07 13:30:00,165.79,166.0,164.5,165.53,72697.0,159.9275,160.1301,158.6831,159.6767,72697.0
2023-02-07 14:00:00,165.4,166.87,165.4,166.85,64056.0,159.5513,160.9693,159.5513,160.95,64056.0
2023-02-07 14:30:00,166.84,167.15,166.43,166.64,58974.0,160.9404,161.2394,160.5449,160.7474,58974.0
2023-02-07 15:00:00,166.71,166.97,166.16,166.61,93589.0,160.815,161.0658,160.2844,160.7185,93589.0
2023-02-07 15:30:00,166.61,167.94,166.32,167.18,274422.0,160.7185,162.0015,160.4388,161.2683,274422.0
2023-02-08 09:30:00,165.15,167.08,164.74,166.95,98725.0,159.3101,161.1719,158.9146,161.0465,98725.0
2023-02-08 10:00:00,166.8,168.45,166.78,167.62,82068.0,160.9018,162.4934,160.8825,161.6928,82068.0
2023-02-08 10:30:00,167.49,168.13,166.47,166.67,60614.0,161.5674,162.1848,160.5835,160.7764,60614.0
2023-02-08 11:00:00,166.62,167.53,166.42,166.64,33807.0,160.7282,161.606,160.5352,160.7474,33807.0
2023-02-08 11:30:00,166.54,166.83,166.18,166.8,52341.0,160.651,160.9307,160.3037,160.9018,52341.0
2023-02-08 12:00:00,166.71,167.3,166.33,167.2,30117.0,160.815,161.3841,160.4484,161.2876,30117.0
2023-02-08 12:30:00,167.27,167.48,166.4,167.06,46245.0,161.3552,161.5577,160.5159,161.1526,46245.0
2023-02-08 13:00:00,167.12,167.85,167.07,167.48,35522.0,161.2105,161.9147,161.1622,161.5577,35522.0
2023-02-08 13:30:00,167.48,167.77,166.51,166.84,37639.0,161.5577,161.8375,160.622,160.9404,37639.0
2023-02-08 14:00:00,166.91,167.2,166.49,166.92,47658.0,161.0079,161.2876,160.6027,161.0175,47658.0
2023-02-08 14:30:00,166.93,167.37,166.74,167.06,58148.0,161.0272,161.4516,160.8439,161.1526,58148.0
2023-02-08 15:00:00,167.03,167.05,166.18,166.31,75005.0,161.1237,161.1429,160.3037,160.4291,75005.0
2023-02-08 15:30:00,166.29,166.9,165.96,166.31,192507.0,160.4098,160.9982,160.0915,160.4291,192507.0
2023-02-09 09:30:00,168.75,169.35,167.35,167.91,94156.0,162.7828,163.3616,161.4323,161.9725,94156.0
2023-02-09 10:00:00,167.98,169.38,167.96,168.44,70537.0,162.0401,163.3906,162.0208,162.4838,70537.0
2023-02-09 10:30:00,168.47,169.08,168.37,168.58,52015.0,162.5127,163.1012,162.4163,162.6188,52015.0
2023-02-09 11:00:00,168.43,168.46,166.85,167.12,37718.0,162.4741,162.5031,160.95,161.2105,37718.0
2023-02-09 11:30:00,167.16,167.86,166.88,167.09,44255.0,161.2491,161.9243,160.979,161.1815,44255.0
2023-02-09 12:00:00,167.04,167.6,166.61,166.61,44685.0,161.1333,161.6735,160.7185,160.7185,44685.0
2023-02-09 12:30:00,166.61,166.61,165.19,165.94,43389.0,160.7185,160.7185,159.3487,160.0722,43389.0
2023-02-09 13:00:00,165.94,166.48,165.67,166.0,40826.0,160.0722,160.5931,159.8117,160.1301,40826.0
2023-02-09 13:30:00,165.89,166.18,165.32,165.52,33295.0,160.024,160.3037,159.4741,159.667,33295.0
2023-02-09 14:00:00,165.54,165.72,165.24,165.69,30502.0,159.6863,159.86,159.3969,159.831,30502.0
2023-02-09 14:30:00,165.72,165.72,164.53,164.74,63582.0,159.86,159.86,158.7121,158.9146,63582.0
2023-02-09 15:00:00,164.76,164.76,163.81,164.02,66701.0,158.9339,158.9339,158.0175,158.2201,66701.0
2023-02-09 15:30:00,163.98,164.13,163.21,163.62,302630.0,158.1815,158.3262,157.4387,157.8342,302630.0
2023-02-10 09:30:00,162.51,163.77,162.06,163.41,79534.0,156.7635,157.9789,156.3294,157.6317,79534.0
2023-02-10 10:00:00,163.43,165.3,162.84,164.46,93615.0,157.651,159.4548,157.0818,158.6445,93615.0
2023-02-10 10:30:00,164.43,165.12,164.2,164.45,47799.0,158.6156,159.2812,158.3937,158.6349,47799.0
2023-02-10 11:00:00,164.45,165.33,164.21,165.23,46230.0,158.6349,159.4838,158.4034,159.3873,46230.0
2023-02-10 11:30:00,165.3,165.42,164.06,164.4,77889.0,159.4548,159.5706,158.2587,158.5867,77889.0
2023-02-10 12:00:00,164.47,164.66,163.98,164.14,42002.0,158.6542,158.8375,158.1815,158.3358,42002.0
2023-02-10 12:30:00,164.24,165.1,164.24,164.98,50491.0,158.4323,159.2619,158.4323,159.1461,50491.0
2023-02-10 13:00:00,164.98,165.46,164.69,164.89,46501.0,159.1461,159.6092,158.8664,159.0593,46501.0
2023-02-10 13:30:00,164.87,164.87,163.78,163.78,55443.0,159.04,159.04,157.9886,157.9886,55443.0
2023-02-10 14:00:00,163.79,164.24,163.59,163.74,50930.0,157.9982,158.4323,157.8053,157.95,50930.0
2023-02-10 14:30:00,163.72,164.1,163.4,164.08,49465.0,157.9307,158.2973,157.622,158.278,49465.0
2023-02-10 15:00:00,164.05,164.22,163.51,163.67,60380.0,158.249,158.413,157.7281,157.8825,60380.0
2023-02-10 15:30:00,163.67,164.26,163.56,164.1,202433.0,157.8825,158.4516,157.7764,158.2973,202433.0
2023-02-13 09:30:00,164.2,164.93,162.25,164.55,60190.0,158.3937,159.0979,156.5127,158.7313,60190.0
2023-02-13 10:00:00,164.66,165.67,164.5,165.67,39107.0,158.8375,159.8117,158.6831,159.8117,39107.0
2023-02-13 10:30:00,165.79,166.64,165.47,166.07,63854.0,159.9275,160.7474,159.6188,160.1976,63854.0
2023-02-13 11:00:00,166.08,166.3,164.45,164.78,40881.0,160.2072,160.4195,158.6349,158.9532,40881.0
2023-02-13 11:30:00,164.74,165.84,164.44,165.29,45544.0,158.9146,159.9757,158.6252,159.4452,45544.0
2023-02-13 12:00:00,165.2,166.02,165.2,165.72,33634.0,159.3584,160.1494,159.3584,159.86,33634.0
2023-02-13 12:30:00,165.67,166.31,165.55,165.77,37120.0,159.8117,160.4291,159.696,159.9082,37120.0
2023-02-13 13:00:00,165.76,166.47,165.71,166.27,28958.0,159.8986,160.5835,159.8503,160.3905,28958.0
2023-02-13 13:30:00,166.4,167.68,166.32,167.57,56710.0,160.5159,161.7507,160.4388,161.6446,56710.0
2023-02-13 14:00:00,167.69,168.43,167.59,168.2,85508.0,161.7603,162.4741,161.6639,162.2523,85508.0
2023-02-13 14:30:00,168.28,168.48,167.03,167.93,87674.0,162.3295,162.5224,161.1237,161.9918,87674.0
2023-02-13 15:00:00,167.96,168.24,167.34,167.91,77790.0,162.0208,162.2909,161.4227,161.9725,77790.0
2023-02-13 15:30:00,167.97,169.05,167.53,167.61,304857.0,162.0304,163.0722,161.606,161.6831,304857.0
2023-02-14 09:30:00,166.34,169.08,166.11,168.69,70755.0,160.4581,163.1012,160.2362,162.725,70755.0
2023-02-14 10:00:00,168.6,171.0,168.32,170.47,115355.0,162.6381,164.9533,162.368,164.442,115355.0
2023-02-14 10:30:00,170.55,170.65,167.51,168.17,119142.0,164.5192,164.6156,161.5867,162.2233,119142.0
2023-02-14 11:00:00,168.21,169.88,168.21,169.04,64217.0,162.2619,163.8729,162.2619,163.0626,64217.0
2023-02-14 11:30:00,168.94,169.53,167.85,169.53,58124.0,162.9661,163.5353,161.9147,163.5353,58124.0
2023-02-14 12:00:00,169.59,170.55,169.46,170.35,57293.0,163.5931,164.5192,163.4677,164.3263,57293.0
2023-02-14 12:30:00,170.33,171.31,170.23,171.22,37967.0,164.307,165.2523,164.2105,165.1655,37967.0
2023-02-14 13:00:00,171.13,172.39,171.13,172.01,76823.0,165.0787,166.2941,165.0787,165.9276,76823.0
2023-02-14 13:30:00,172.07,172.31,171.69,171.89,38274.0,165.9854,166.2169,165.6189,165.8118,38274.0
2023-02-14 14:00:00,171.84,172.05,171.12,171.33,30690.0,165.7636,165.9661,165.069,165.2716,30690.0
2023-02-14 14:30:00,171.33,171.91,171.33,171.63,32449.0,165.2716,165.8311,165.2716,165.561,32449.0
2023-02-14 15:00:00,171.68,171.84,171.12,171.48,59407.0,165.6092,165.7636,165.069,165.4163,59407.0
2023-02-14 15:30:00,171.46,172.07,171.21,171.26,145382.0,165.397,165.9854,165.1558,165.2041,145382.0
2023-02-15 09:30:00,168.94,169.05,166.42,167.44,161223.0,162.9661,163.0722,160.5352,161.5192,161223.0
2023-02-15 10:00:00,167.36,167.93,166.46,166.72,60899.0,161.442,161.9918,160.5738,160.8246,60899.0
2023-02-15 10:30:00,166.7,168.2,166.6,167.92,54972.0,160.8053,162.2523,160.7089,161.9822,54972.0
2023-02-15 11:00:00,167.93,168.62,167.5,167.78,50653.0,161.9918,162.6574,161.577,161.8471,50653.0
2023-02-15 11:30:00,167.89,168.67,167.34,168.53,37549.0,161.9532,162.7057,161.4227,162.5706,37549.0
2023-02-15 12:00:00,168.58,168.82,167.4,167.44,36012.0,162.6188,162.8504,161.4806,161.5192,36012.0
2023-02-15 12:30:00,167.47,168.25,167.4,167.82,35182.0,161.5481,162.3005,161.4806,161.8857,35182.0
2023-02-15 13:00:00,167.88,168.55,167.85,168.33,30893.0,161.9436,162.5899,161.9147,162.3777,30893.0
2023-02-15 13:30:00,168.36,169.17,168.29,169.04,39122.0,162.4066,163.188,162.3391,163.0626,39122.0
2023-02-15 14:00:00,169.06,169.11,168.6,169.04,37488.0,163.0819,163.1301,162.6381,163.0626,37488.0
2023-02-15 14:30:00,169.07,169.35,168.76,168.89,29803.0,163.0915,163.3616,162.7925,162.9179,29803.0
2023-02-15 15:00:00,168.96,169.32,168.78,169.01,36579.0,162.9854,163.3327,162.8118,163.0336,36579.0
2023-02-15 15:30:00,169.04,170.18,168.89,170.04,176162.0,163.0626,164.1623,162.9179,164.0272,176162.0
2023-02-16 09:30:00,168.75,169.77,168.3,169.08,53021.0,162.7828,163.7668,162.3487,163.1012,53021.0
2023-02-16 10:00:00,169.1,170.81,168.74,170.5,46659.0,163.1205,164.77,162.7732,164.471,46659.0
2023-02-16 10:30:00,170.62,171.28,170.19,170.33,66479.0,164.5867,165.2234,164.1719,164.307,66479.0
2023-02-16 11:00:00,170.34,170.59,169.5,170.25,93419.0,164.3166,164.5578,163.5063,164.2298,93419.0
2023-02-16 11:30:00,170.3,171.96,170.3,171.42,40444.0,164.278,165.8793,164.278,165.3584,40444.0
2023-02-16 12:00:00,171.39,172.48,171.21,172.15,63207.0,165.3295,166.3809,165.1558,166.0626,63207.0
2023-02-16 12:30:00,172.1,172.38,171.57,171.57,47539.0,166.0144,166.2845,165.5031,165.5031,47539.0
2023-02-16 13:00:00,171.64,172.46,171.54,171.69,37762.0,165.5706,166.3616,165.4742,165.6189,37762.0
2023-02-16 13:30:00,171.71,172.98,171.7,172.91,81271.0,165.6382,166.8633,165.6285,166.7957,81271.0
2023-02-16 14:00:00,172.92,173.12,172.1,172.45,64473.0,166.8054,166.9983,166.0144,166.352,64473.0
2023-02-16 14:30:00,172.46,172.87,171.88,171.94,42308.0,166.3616,166.7571,165.8022,165.86,42308.0
2023-02-16 15:00:00,171.94,172.04,170.24,170.47,74009.0,165.86,165.9565,164.2201,164.442,74009.0
2023-02-16 15:30:00,170.44,170.49,169.56,169.83,130215.0,164.4131,164.4613,163.5642,163.8246,130215.0
2023-02-17 09:30:00,169.48,169.84,168.09,168.3,93451.0,163.487,163.8343,162.1462,162.3487,93451.0
2023-02-17 10:00:00,168.34,168.48,167.47,167.61,61701.0,162.3873,162.5224,161.5481,161.6831,61701.0
2023-02-17 10:30:00,167.5,168.34,167.15,167.61,63166.0,161.577,162.3873,161.2394,161.6831,63166.0
2023-02-17 11:00:00,167.53,168.08,167.53,167.87,23127.0,161.606,162.1365,161.606,161.9339,23127.0
2023-02-17 11:30:00,167.87,168.5,167.66,168.02,33488.0,161.9339,162.5417,161.7314,162.0786,33488.0
2023-02-17 12:00:00,168.11,168.36,167.8,168.07,29914.0,162.1655,162.4066,161.8664,162.1269,29914.0
2023-02-17 12:30:00,168.0,168.13,167.66,167.87,34588.0,162.0594,162.1848,161.7314,161.9339,34588.0
2023-02-17 13:00:00,167.83,168.32,167.65,168.17,28989.0,161.8954,162.368,161.7217,162.2233,28989.0
2023-02-17 13:30:00,168.12,168.19,167.64,167.69,25532.0,162.1751,162.2426,161.7121,161.7603,25532.0
2023-02-17 14:00:00,167.74,168.25,167.33,167.68,40482.0,161.8085,162.3005,161.413,161.7507,40482.0
2023-02-17 14:30:00,167.73,168.57,167.68,168.56,44946.0,161.7989,162.6092,161.7507,162.5996,44946.0
2023-02-17 15:00:00,168.6,168.71,167.96,167.97,60711.0,162.6381,162.7442,162.0208,162.0304,60711.0
2023-02-17 15:30:00,167.95,168.45,167.78,168.13,171560.0,162.0111,162.4934,161.8471,162.1848,171560.0
2023-02-21 09:30:00,167.83,171.0,167.5,168.66,132133.0,161.8954,164.9533,161.577,162.696,132133.0
2023-02-21 10:00:00,168.59,169.19,167.65,167.73,34848.0,162.6285,163.2073,161.7217,161.7989,34848.0
2023-02-21 10:30:00,167.72,168.68,167.15,167.15,41037.0,161.7893,162.7153,161.2394,161.2394,41037.0
2023-02-21 11:00:00,167.21,167.62,165.79,166.18,40380.0,161.2973,161.6928,159.9275,160.3037,40380.0
2023-02-21 11:30:00,166.19,166.48,165.09,165.25,35804.0,160.3134,160.5931,159.2523,159.4066,35804.0
2023-02-21 12:00:00,165.2,165.73,164.18,164.91,73435.0,159.3584,159.8696,158.3744,159.0786,73435.0
2023-02-21 12:30:00,164.88,165.19,164.42,165.16,35256.0,159.0497,159.3487,158.6059,159.3198,35256.0
2023-02-21 13:00:00,165.23,165.29,164.06,164.27,39489.0,159.3873,159.4452,158.2587,158.4612,39489.0
2023-02-21 13:30:00,164.22,164.33,163.46,163.54,60103.0,158.413,158.5191,157.6799,157.7571,60103.0
2023-02-21 14:00:00,163.56,163.64,162.79,163.26,40536.0,157.7764,157.8535,157.0336,157.487,40536.0
2023-02-21 14:30:00,163.28,163.89,163.19,163.78,55057.0,157.5063,158.0947,157.4194,157.9886,55057.0
2023-02-21 15:00:00,163.82,164.0,163.42,163.79,36537.0,158.0272,158.2008,157.6413,157.9982,36537.0
2023-02-21 15:30:00,163.86,164.16,163.21,163.58,129984.0,158.0657,158.3551,157.4387,157.7956,129984.0
2023-02-22 09:30:00,163.54,165.73,163.02,165.11,75238.0,157.7571,159.8696,157.2555,159.2715,75238.0
2023-02-22 10:00:00,165.04,165.44,163.75,163.97,121991.0,159.204,159.5899,157.9596,158.1719,121991.0
2023-02-22 10:30:00,163.9,164.48,163.07,164.24,89279.0,158.1043,158.6638,157.3037,158.4323,89279.0
2023-02-22 11:00:00,164.3,165.16,164.15,165.0,57064.0,158.4902,159.3198,158.3455,159.1654,57064.0
2023-02-22 11:30:00,165.01,165.66,164.97,165.31,27245.0,159.1751,159.8021,159.1365,159.4645,27245.0
2023-02-22 12:00:00,165.26,166.03,165.19,165.78,24158.0,159.4162,160.159,159.3487,159.9179,24158.0
2023-02-22 12:30:00,165.9,165.91,165.44,165.54,24253.0,160.0336,160.0433,159.5899,159.6863,24253.0
2023-02-22 13:00:00,165.55,165.78,165.29,165.75,17428.0,159.696,159.9179,159.4452,159.8889,17428.0
2023-02-22 13:30:00,165.71,165.72,165.33,165.47,22324.0,159.8503,159.86,159.4838,159.6188,22324.0
2023-02-22 14:00:00,165.47,165.94,164.75,164.8,32346.0,159.6188,160.0722,158.9243,158.9725,32346.0
2023-02-22 14:30:00,164.66,164.74,163.19,163.22,48933.0,158.8375,158.9146,157.4194,157.4484,48933.0
2023-02-22 15:00:00,163.17,163.61,162.99,163.19,62076.0,157.4001,157.8246,157.2265,157.4194,62076.0
2023-02-22 15:30:00,163.26,163.54,162.75,163.47,201777.0,157.487,157.7571,156.995,157.6895,201777.0
2023-02-23 09:30:00,164.58,164.98,163.33,163.44,80402.0,158.7603,159.1461,157.5545,157.6606,80402.0
2023-02-23 10:00:00,163.52,163.72,162.83,163.66,56252.0,157.7378,157.9307,157.0722,157.8728,56252.0
2023-02-23 10:30:00,163.6,163.9,162.68,162.88,57039.0,157.8149,158.1043,156.9275,157.1204,57039.0
2023-02-23 11:00:00,162.92,163.07,161.43,161.65,51671.0,157.159,157.3037,155.7217,155.9339,51671.0
2023-02-23 11:30:00,161.6,161.73,160.36,160.52,35849.0,155.8857,156.0111,154.6895,154.8439,35849.0
2023-02-23 12:00:00,160.5,161.27,160.12,161.08,39763.0,154.8246,155.5673,154.458,155.3841,39763.0
2023-02-23 12:30:00,161.13,162.0,161.1,161.95,36884.0,155.4323,156.2715,155.4033,156.2233,36884.0
2023-02-23 13:00:00,161.9,162.03,161.31,161.61,23515.0,156.1751,156.3005,155.6059,155.8953,23515.0
2023-02-23 13:30:00,161.63,161.89,161.39,161.78,21431.0,155.9146,156.1654,155.6831,156.0593,21431.0
2023-02-23 14:00:00,161.78,162.74,161.7,162.57,34550.0,156.0593,156.9854,155.9821,156.8214,34550.0
2023-02-23 14:30:00,162.54,163.19,162.54,162.91,37145.0,156.7924,157.4194,156.7924,157.1493,37145.0
2023-02-23 15:00:00,162.95,163.52,162.91,163.44,49104.0,157.1879,157.7378,157.1493,157.6606,49104.0
2023-02-23 15:30:00,163.44,163.64,163.01,163.35,113732.0,157.6606,157.8535,157.2458,157.5738,113732.0
2023-02-24 09:30:00,160.25,160.79,159.02,159.4,95899.0,154.5834,155.1043,153.3969,153.7635,95899.0
2023-02-24 10:00:00,159.38,159.98,158.65,159.25,61822.0,153.7442,154.3229,153.04,153.6188,61822.0
2023-02-24 10:30:00,159.1,159.81,158.69,159.4,41488.0,153.4741,154.159,153.0786,153.7635,41488.0
2023-02-24 11:00:00,159.37,160.65,159.37,160.4,35133.0,153.7345,154.9693,153.7345,154.7281,35133.0
2023-02-24 11:30:00,160.48,161.88,159.97,161.31,79318.0,154.8053,156.1558,154.3133,155.6059,79318.0
2023-02-24 12:00:00,161.36,161.56,161.03,161.47,22045.0,155.6541,155.8471,155.3358,155.7603,22045.0
2023-02-24 12:30:00,161.52,161.56,160.45,160.7,23411.0,155.8085,155.8471,154.7763,155.0175,23411.0
2023-02-24 13:00:00,160.66,160.97,160.04,160.14,58641.0,154.9789,155.2779,154.3808,154.4773,58641.0
2023-02-24 13:30:00,159.99,160.76,159.92,160.69,21271.0,154.3326,155.0754,154.2651,155.0078,21271.0
2023-02-24 14:00:00,160.66,160.9,160.4,160.8,14817.0,154.9789,155.2104,154.7281,155.114,14817.0
2023-02-24 14:30:00,160.79,161.64,160.34,161.42,35136.0,155.1043,155.9242,154.6702,155.712,35136.0
2023-02-24 15:00:00,161.59,162.43,161.35,162.04,86609.0,155.876,156.6863,155.6445,156.3101,86609.0
2023-02-24 15:30:00,162.07,162.59,161.57,162.49,157984.0,156.339,156.8407,155.8567,156.7442,157984.0
2023-02-27 09:30:00,165.04,165.57,163.84,165.39,120583.0,159.204,159.7153,158.0465,159.5416,120583.0
2023-02-27 10:00:00,165.4,166.08,165.16,165.3,54134.0,159.5513,160.2072,159.3198,159.4548,54134.0
2023-02-27 10:30:00,165.28,165.39,163.68,164.15,63019.0,159.4355,159.5416,157.8921,158.3455,63019.0
2023-02-27 11:00:00,164.25,164.34,163.55,163.96,59814.0,158.442,158.5288,157.7667,158.1622,59814.0
2023-02-27 11:30:00,163.83,164.14,163.64,163.79,27829.0,158.0368,158.3358,157.8535,157.9982,27829.0
2023-02-27 12:00:00,163.79,164.54,163.55,164.4,38271.0,157.9982,158.7217,157.7667,158.5867,38271.0
2023-02-27 12:30:00,164.41,165.08,164.4,164.89,22878.0,158.5963,159.2426,158.5867,159.0593,22878.0
2023-02-27 13:00:00,164.93,165.28,164.64,165.03,32655.0,159.0979,159.4355,158.8182,159.1944,32655.0
2023-02-27 13:30:00,165.01,165.91,165.01,165.67,46894.0,159.1751,160.0433,159.1751,159.8117,46894.0
2023-02-27 14:00:00,165.76,166.02,165.35,165.46,29519.0,159.8986,160.1494,159.5031,159.6092,29519.0
2023-02-27 14:30:00,165.43,165.73,165.05,165.64,38344.0,159.5802,159.8696,159.2137,159.7828,38344.0
2023-02-27 15:00:00,165.63,165.77,164.65,164.92,48037.0,159.7732,159.9082,158.8278,159.0883,48037.0
2023-02-27 15:30:00,164.89,164.9,164.03,164.33,152193.0,159.0593,159.069,158.2297,158.5191,152193.0
2023-02-28 09:30:00,164.7,166.06,163.5,165.96,88534.0,158.876,160.188,157.7185,160.0915,88534.0
2023-02-28 10:00:00,165.96,167.35,165.87,167.24,92640.0,160.0915,161.4323,160.0047,161.3262,92640.0
2023-02-28 10:30:00,167.21,168.77,167.09,168.67,86282.0,161.2973,162.8021,161.1815,162.7057,86282.0
2023-02-28 11:00:00,168.68,170.05,168.67,169.75,105742.0,162.7153,164.0369,162.7057,163.7475,105742.0
2023-02-28 11:30:00,169.72,169.72,168.43,168.68,66699.0,163.7185,163.7185,162.4741,162.7153,66699.0
2023-02-28 12:00:00,168.77,169.61,168.34,169.41,55944.0,162.8021,163.6124,162.3873,163.4195,55944.0
2023-02-28 12:30:00,169.41,169.61,168.79,169.45,29808.0,163.4195,163.6124,162.8214,163.4581,29808.0
2023-02-28 13:00:00,169.38,169.49,168.16,168.24,32030.0,163.3906,163.4967,162.2137,162.2909,32030.0
2023-02-28 13:30:00,168.33,168.66,167.85,168.29,35910.0,162.3777,162.696,161.9147,162.3391,35910.0
2023-02-28 14:00:00,168.31,168.52,168.02,168.5,43414.0,162.3584,162.561,162.0786,162.5417,43414.0
2023-02-28 14:30:00,168.45,168.68,167.92,167.99,33440.0,162.4934,162.7153,161.9822,162.0497,33440.0
2023-02-28 15:00:00,167.99,168.22,167.66,168.09,62171.0,162.0497,162.2716,161.7314,162.1462,62171.0
2023-02-28 15:30:00,168.02,168.12,167.25,167.32,267850.0,162.0786,162.1751,161.3359,161.4034,267850.0
2023-03-01 09:30:00,170.45,172.63,169.12,171.58,198326.0,164.4227,166.5256,163.1397,165.5128,198326.0
2023-03-01 10:00:00,171.64,171.86,169.16,170.77,111857.0,165.5706,165.7829,163.1783,164.7314,111857.0
2023-03-01 10:30:00,170.72,171.98,170.63,171.98,53512.0,164.6832,165.8986,164.5964,165.8986,53512.0
2023-03-01 11:00:00,171.82,171.82,170.39,171.08,32014.0,165.7443,165.7443,164.3648,165.0304,32014.0
2023-03-01 11:30:00,171.06,172.23,170.97,171.7,48810.0,165.0111,166.1398,164.9243,165.6285,48810.0
2023-03-01 12:00:00,171.84,172.48,171.83,172.23,39542.0,165.7636,166.3809,165.7539,166.1398,39542.0
2023-03-01 12:30:00,172.27,172.53,171.8,171.99,27000.0,166.1784,166.4292,165.725,165.9083,27000.0
2023-03-01 13:00:00,171.96,172.65,171.93,172.37,60127.0,165.8793,166.5449,165.8504,166.2748,60127.0
2023-03-01 13:30:00,172.39,172.79,171.54,171.56,50253.0,166.2941,166.68,165.4742,165.4935,50253.0
2023-03-01 14:00:00,171.64,171.75,170.99,171.38,40575.0,165.5706,165.6767,164.9436,165.3198,40575.0
2023-03-01 14:30:00,171.3,171.54,170.81,171.54,58600.0,165.2427,165.4742,164.77,165.4742,58600.0
2023-03-01 15:00:00,171.52,172.14,171.51,171.8,53070.0,165.4549,166.053,165.4452,165.725,53070.0
2023-03-01 15:30:00,171.78,171.79,170.5,170.78,258813.0,165.7057,165.7153,164.471,164.741,258813.0
2023-03-02 09:30:00,170.52,170.88,169.5,170.88,80800.0,164.4902,164.8375,163.5063,164.8375,80800.0
2023-03-02 10:00:00,170.7,172.0,170.61,171.76,84039.0,164.6639,165.9179,164.5771,165.6864,84039.0
2023-03-02 10:30:00,171.78,172.4,171.6,172.24,46258.0,165.7057,166.3038,165.5321,166.1494,46258.0
2023-03-02 11:00:00,172.31,173.73,172.02,173.7,77497.0,166.2169,167.5867,165.9372,167.5578,77497.0
2023-03-02 11:30:00,173.72,174.35,173.38,173.68,80358.0,167.5771,168.1848,167.2491,167.5385,80358.0
2023-03-02 12:00:00,173.73,174.28,173.58,174.06,37416.0,167.5867,168.1173,167.442,167.9051,37416.0
2023-03-02 12:30:00,174.06,174.84,174.06,174.78,31608.0,167.9051,168.6575,167.9051,168.5996,31608.0
2023-03-02 13:00:00,174.8,174.8,173.91,173.99,25612.0,168.6189,168.6189,167.7604,167.8375,25612.0
2023-03-02 13:30:00,174.07,174.8,173.74,174.29,29213.0,167.9147,168.6189,167.5964,168.1269,29213.0
2023-03-02 14:00:00,174.34,174.89,174.28,174.8,33838.0,168.1752,168.7057,168.1173,168.6189,33838.0
2023-03-02 14:30:00,174.83,175.14,174.43,175.07,45754.0,168.6478,168.9469,168.262,168.8794,45754.0
2023-03-02 15:00:00,175.1,175.24,174.6,174.91,42335.0,168.9083,169.0433,168.426,168.725,42335.0
2023-03-02 15:30:00,174.95,175.86,174.95,175.8,189405.0,168.7636,169.6414,168.7636,169.5835,189405.0
2023-03-03 09:30:00,177.29,177.5,175.88,176.76,104198.0,171.0208,171.2234,169.6607,170.5096,104198.0
2023-03-03 10:00:00,176.78,178.37,176.56,178.0,115444.0,170.5289,172.0627,170.3167,171.7057,115444.0
2023-03-03 10:30:00,177.94,178.36,177.46,177.75,90918.0,171.6479,172.053,171.1848,171.4646,90918.0
2023-03-03 11:00:00,177.81,178.02,177.26,177.6,94909.0,171.5225,171.725,170.9919,171.3199,94909.0
2023-03-03 11:30:00,177.61,177.97,177.15,177.89,39764.0,171.3295,171.6768,170.8858,171.5996,39764.0
2023-03-03 12:00:00,177.86,178.4,177.74,178.4,47242.0,171.5707,172.0916,171.4549,172.0916,47242.0
2023-03-03 12:30:00,178.41,178.41,177.88,178.13,46078.0,172.1012,172.1012,171.59,171.8311,46078.0
2023-03-03 13:00:00,178.13,178.4,178.02,178.23,51696.0,171.8311,172.0916,171.725,171.9276,51696.0
2023-03-03 13:30:00,178.25,178.74,178.08,178.26,89973.0,171.9469,172.4196,171.7829,171.9565,89973.0
2023-03-03 14:00:00,178.2,178.76,178.06,178.7,75753.0,171.8987,172.4389,171.7636,172.381,75753.0
2023-03-03 14:30:00,178.7,178.9,178.21,178.31,82940.0,172.381,172.5739,171.9083,172.0048,82940.0
2023-03-03 15:00:00,178.33,178.64,178.11,178.41,111840.0,172.0241,172.3231,171.8119,172.1012,111840.0
2023-03-03 15:30:00,178.38,178.58,177.95,178.37,291690.0,172.0723,172.2652,171.6575,172.0627,291690.0
2023-03-06 09:30:00,176.26,177.76,175.34,176.03,102366.0,170.0273,171.4742,169.1398,169.8054,102366.0
2023-03-06 10:00:00,176.06,177.07,175.16,176.74,100836.0,169.8343,170.8086,168.9662,170.4903,100836.0
2023-03-06 10:30:00,176.74,177.18,176.19,176.51,70119.0,170.4903,170.9147,169.9597,170.2684,70119.0
2023-03-06 11:00:00,176.51,176.96,175.28,175.75,69861.0,170.2684,170.7025,169.0819,169.5353,69861.0
2023-03-06 11:30:00,175.76,176.5,175.18,176.07,63987.0,169.545,170.2588,168.9855,169.844,63987.0
2023-03-06 12:00:00,176.02,176.33,175.3,175.5,45400.0,169.7958,170.0948,169.1012,169.2941,45400.0
2023-03-06 12:30:00,175.47,175.54,174.87,175.28,58050.0,169.2652,169.3327,168.6864,169.0819,58050.0
2023-03-06 13:00:00,175.33,175.52,174.66,174.68,56019.0,169.1302,169.3134,168.4838,168.5031,56019.0
2023-03-06 13:30:00,174.56,174.77,174.13,174.48,39083.0,168.3874,168.59,167.9726,168.3102,39083.0
2023-03-06 14:00:00,174.42,174.78,174.02,174.19,48354.0,168.2523,168.5996,167.8665,168.0305,48354.0
2023-03-06 14:30:00,174.24,175.03,174.21,174.82,59619.0,168.0787,168.8408,168.0498,168.6382,59619.0
2023-03-06 15:00:00,174.77,175.36,174.76,174.88,47924.0,168.59,169.1591,168.5803,168.6961,47924.0
2023-03-06 15:30:00,174.92,175.87,174.91,175.5,215249.0,168.7347,169.6511,168.725,169.2941,215249.0
2023-03-07 09:30:00,174.49,175.47,173.18,174.72,93863.0,168.3199,169.2652,167.0562,168.5417,93863.0
2023-03-07 10:00:00,174.65,174.8,173.46,174.0,54882.0,168.4742,168.6189,167.3263,167.8472,54882.0
2023-03-07 10:30:00,174.02,175.66,173.7,173.71,72384.0,167.8665,169.4485,167.5578,167.5674,72384.0
2023-03-07 11:00:00,173.69,174.12,173.47,173.8,36535.0,167.5481,167.9629,167.3359,167.6543,36535.0
2023-03-07 11:30:00,173.82,174.15,173.5,173.64,36497.0,167.6736,167.9919,167.3649,167.4999,36497.0
2023-03-07 12:00:00,173.64,174.14,173.29,173.85,20946.0,167.4999,167.9822,167.1623,167.7025,20946.0
2023-03-07 12:30:00,173.79,173.92,173.04,173.04,34903.0,167.6446,167.77,166.9211,166.9211,34903.0
2023-03-07 13:00:00,172.99,173.09,172.4,172.75,21501.0,166.8729,166.9694,166.3038,166.6414,21501.0
2023-03-07 13:30:00,172.71,172.99,172.07,172.29,42067.0,166.6028,166.8729,165.9854,166.1977,42067.0
2023-03-07 14:00:00,172.43,172.55,172.1,172.14,20896.0,166.3327,166.4485,166.0144,166.053,20896.0
2023-03-07 14:30:00,172.14,172.22,171.46,171.6,39676.0,166.053,166.1301,165.397,165.5321,39676.0
2023-03-07 15:00:00,171.6,172.07,171.46,171.49,51062.0,165.5321,165.9854,165.397,165.4259,51062.0
2023-03-07 15:30:00,171.52,172.23,171.03,171.2,201565.0,165.4549,166.1398,164.9822,165.1462,201565.0
2023-03-08 09:30:00,171.14,172.69,170.31,172.43,95698.0,165.0883,166.5835,164.2877,166.3327,95698.0
2023-03-08 10:00:00,172.44,172.54,171.25,172.35,36798.0,166.3423,166.4388,165.1944,166.2555,36798.0
2023-03-08 10:30:00,172.31,173.5,171.84,171.84,49521.0,166.2169,167.3649,165.7636,165.7636,49521.0
2023-03-08 11:00:00,171.75,172.04,171.42,171.63,20985.0,165.6767,165.9565,165.3584,165.561,20985.0
2023-03-08 11:30:00,171.65,172.48,171.45,172.11,22751.0,165.5803,166.3809,165.3874,166.024,22751.0
2023-03-08 12:00:00,172.18,172.29,171.08,171.28,19492.0,166.0915,166.1977,165.0304,165.2234,19492.0
2023-03-08 12:30:00,171.32,172.65,171.14,172.58,50738.0,165.262,166.5449,165.0883,166.4774,50738.0
2023-03-08 13:00:00,172.58,172.84,171.83,171.83,49641.0,166.4774,166.7282,165.7539,165.7539,49641.0
2023-03-08 13:30:00,171.83,172.28,171.47,171.63,21980.0,165.7539,166.188,165.4066,165.561,21980.0
2023-03-08 14:00:00,171.58,172.25,171.54,172.01,23287.0,165.5128,166.1591,165.4742,165.9276,23287.0
2023-03-08 14:30:00,172.03,172.03,171.47,171.71,33023.0,165.9468,165.9468,165.4066,165.6382,33023.0
2023-03-08 15:00:00,171.77,171.93,171.42,171.66,34694.0,165.696,165.8504,165.3584,165.5899,34694.0
2023-03-08 15:30:00,171.63,173.35,171.61,173.3,145769.0,165.561,167.2202,165.5417,167.1719,145769.0
2023-03-09 09:30:00,173.09,175.3,172.85,173.35,146200.0,166.9694,169.1012,166.7379,167.2202,146200.0
2023-03-09 10:00:00,173.36,173.69,171.31,171.59,69941.0,167.2298,167.5481,165.2523,165.5224,69941.0
2023-03-09 10:30:00,171.64,172.74,171.49,171.69,41365.0,165.5706,166.6317,165.4259,165.6189,41365.0
2023-03-09 11:00:00,171.78,171.79,170.6,170.67,53850.0,165.7057,165.7153,164.5674,164.6349,53850.0
2023-03-09 11:30:00,170.6,171.16,170.5,170.67,21381.0,164.5674,165.1076,164.471,164.6349,21381.0
2023-03-09 12:00:00,170.59,170.99,170.25,170.8,31416.0,164.5578,164.9436,164.2298,164.7603,31416.0
2023-03-09 12:30:00,170.83,170.94,169.91,170.4,28171.0,164.7893,164.8954,163.9018,164.3745,28171.0
2023-03-09 13:00:00,170.4,170.61,169.75,169.98,24302.0,164.3745,164.5771,163.7475,163.9693,24302.0
2023-03-09 13:30:00,169.91,170.01,169.04,169.61,27219.0,163.9018,163.9983,163.0626,163.6124,27219.0
2023-03-09 14:00:00,169.65,169.75,168.91,169.34,51407.0,163.651,163.7475,162.9372,163.352,51407.0
2023-03-09 14:30:00,169.34,169.62,168.65,168.78,33371.0,163.352,163.6221,162.6864,162.8118,33371.0
2023-03-09 15:00:00,168.82,168.93,167.45,168.05,45676.0,162.8504,162.9565,161.5288,162.1076,45676.0
2023-03-09 15:30:00,167.93,168.76,167.7,167.86,158492.0,161.9918,162.7925,161.77,161.9243,158492.0
2023-03-10 09:30:00,168.27,168.37,164.51,166.16,98268.0,162.3198,162.4163,158.6928,160.2844,98268.0
2023-03-10 10:00:00,166.06,166.79,164.66,164.87,59601.0,160.188,160.8921,158.8375,159.04,59601.0
2023-03-10 10:30:00,165.01,165.5,163.06,164.56,90493.0,159.1751,159.6478,157.294,158.741,90493.0
2023-03-10 11:00:00,164.32,164.75,163.36,164.38,65785.0,158.5095,158.9243,157.5834,158.5674,65785.0
2023-03-10 11:30:00,164.33,165.3,161.59,161.74,100701.0,158.5191,159.4548,155.876,156.0207,100701.0
2023-03-10 12:00:00,161.76,162.37,161.3,161.71,79857.0,156.04,156.6284,155.5963,155.9918,79857.0
2023-03-10 12:30:00,161.71,162.37,160.14,160.25,91209.0,155.9918,156.6284,154.4773,154.5834,91209.0
2023-03-10 13:00:00,160.28,160.69,158.94,159.07,71945.0,154.6123,155.0078,153.3197,153.4451,71945.0
2023-03-10 13:30:00,159.01,159.21,157.14,157.99,137761.0,153.3872,153.5802,151.5834,152.4033,137761.0
2023-03-10 14:00:00,158.15,160.78,158.14,158.81,65235.0,152.5577,155.0947,152.548,153.1943,65235.0
2023-03-10 14:30:00,158.88,160.17,158.87,159.41,176567.0,153.2618,154.5062,153.2522,153.7731,176567.0
2023-03-10 15:00:00,159.45,159.69,158.59,159.09,105435.0,153.8117,154.0432,152.9821,153.4644,105435.0
2023-03-10 15:30:00,158.98,159.51,158.16,158.88,301367.0,153.3583,153.8696,152.5673,153.2618,301367.0
2023-03-13 09:30:00,155.15,155.41,151.8,155.03,264970.0,149.6637,149.9145,146.4322,149.548,264970.0
2023-03-13 10:00:00,154.84,156.42,154.2,154.55,142781.0,149.3647,150.8888,148.7473,149.085,142781.0
2023-03-13 10:30:00,154.55,157.12,154.04,156.74,78160.0,149.085,151.5641,148.593,151.1975,78160.0
2023-03-13 11:00:00,156.85,158.1,156.14,157.97,55216.0,151.3036,152.5094,150.6187,152.384,55216.0
2023-03-13 11:30:00,158.15,158.17,156.18,157.46,72250.0,152.5577,152.577,150.6573,151.8921,72250.0
2023-03-13 12:00:00,157.7,158.35,156.06,156.19,47762.0,152.1236,152.7506,150.5416,150.667,47762.0
2023-03-13 12:30:00,156.16,156.21,154.96,155.59,48002.0,150.638,150.6863,149.4805,150.0882,48002.0
2023-03-13 13:00:00,155.4,156.17,154.7,155.62,40945.0,149.9049,150.6477,149.2297,150.1171,40945.0
2023-03-13 13:30:00,155.53,156.75,155.08,156.57,44320.0,150.0303,151.2072,149.5962,151.0335,44320.0
2023-03-13 14:00:00,156.63,157.21,156.3,156.93,45553.0,151.0914,151.6509,150.7731,151.3808,45553.0
2023-03-13 14:30:00,157.0,157.58,156.64,156.8,64585.0,151.4483,152.0078,151.1011,151.2554,64585.0
2023-03-13 15:00:00,156.75,156.97,154.78,154.97,69681.0,151.2072,151.4194,149.3068,149.4901,69681.0
2023-03-13 15:30:00,154.97,156.42,154.93,155.42,211603.0,149.4901,150.8888,149.4515,149.9242,211603.0
2023-03-14 09:30:00,158.76,159.59,157.93,158.61,87662.0,153.1461,153.9467,152.3454,153.0014,87662.0
2023-03-14 10:00:00,158.53,158.69,157.21,158.31,24705.0,152.9242,153.0786,151.6509,152.712,24705.0
2023-03-14 10:30:00,158.33,158.83,157.86,157.95,43475.0,152.7313,153.2136,152.2779,152.3647,43475.0
2023-03-14 11:00:00,157.96,159.09,157.86,158.91,47327.0,152.3744,153.4644,152.2779,153.2908,47327.0
2023-03-14 11:30:00,158.86,159.43,158.11,158.2,64962.0,153.2426,153.7924,152.5191,152.6059,64962.0
2023-03-14 12:00:00,158.17,158.31,157.14,157.18,33307.0,152.577,152.712,151.5834,151.622,33307.0
2023-03-14 12:30:00,157.24,157.51,156.3,156.31,34176.0,151.6798,151.9403,150.7731,150.7827,34176.0
2023-03-14 13:00:00,156.28,156.64,154.62,154.89,55626.0,150.7538,151.1011,149.1525,149.4129,55626.0
2023-03-14 13:30:00,154.71,156.2,154.71,155.6,58155.0,149.2393,150.6766,149.2393,150.0978,58155.0
2023-03-14 14:00:00,155.61,156.39,154.87,156.21,29700.0,150.1075,150.8599,149.3936,150.6863,29700.0
2023-03-14 14:30:00,156.14,156.25,155.26,155.31,45189.0,150.6187,150.7248,149.7699,149.8181,45189.0
2023-03-14 15:00:00,155.32,155.63,154.26,154.87,40280.0,149.8277,150.1268,148.8052,149.3936,40280.0
2023-03-14 15:30:00,154.87,156.62,154.75,156.25,193275.0,149.3936,151.0818,149.2779,150.7248,193275.0
2023-03-15 09:30:00,151.3,152.21,149.09,149.41,181503.0,145.9499,146.8277,143.818,144.1267,181503.0
2023-03-15 10:00:00,149.24,149.84,148.45,148.88,107460.0,143.9627,144.5415,143.2007,143.6155,107460.0
2023-03-15 10:30:00,148.93,149.47,146.49,147.45,154174.0,143.6637,144.1846,141.31,142.236,154174.0
2023-03-15 11:00:00,147.55,148.15,146.29,146.49,107708.0,142.3325,142.9113,141.117,141.31,107708.0
2023-03-15 11:30:00,146.37,146.92,144.33,144.47,89494.0,141.1942,141.7248,139.2263,139.3614,89494.0
2023-03-15 12:00:00,144.5,144.66,142.16,143.27,210323.0,139.3903,139.5447,137.1331,138.2038,210323.0
2023-03-15 12:30:00,143.19,144.28,143.01,143.86,146741.0,138.1267,139.1781,137.953,138.773,146741.0
2023-03-15 13:00:00,143.86,145.57,143.67,144.99,125058.0,138.773,140.4225,138.5897,139.863,125058.0
2023-03-15 13:30:00,145.02,145.09,144.09,144.65,86268.0,139.8919,139.9595,138.9948,139.535,86268.0
2023-03-15 14:00:00,144.62,145.03,142.71,144.31,119528.0,139.5061,139.9016,137.6636,139.2071,119528.0
2023-03-15 14:30:00,144.31,144.82,143.67,144.62,89062.0,139.2071,139.699,138.5897,139.5061,89062.0
2023-03-15 15:00:00,144.63,144.86,143.5,144.71,116803.0,139.5157,139.7376,138.4257,139.5929,116803.0
2023-03-15 15:30:00,144.63,144.88,143.48,144.88,342622.0,139.5157,139.7569,138.4064,139.7569,342622.0
2023-03-16 09:30:00,140.0,143.0,139.03,142.12,259712.0,135.0495,137.9434,134.1138,137.0945,259712.0
2023-03-16 10:00:00,142.16,142.59,139.57,139.81,110927.0,137.1331,137.5479,134.6347,134.8662,110927.0
2023-03-16 10:30:00,139.84,143.92,139.75,143.83,127478.0,134.8951,138.8308,134.8083,138.744,127478.0
2023-03-16 11:00:00,143.76,143.82,141.69,141.83,105639.0,138.6765,138.7344,136.6797,136.8147,105639.0
2023-03-16 11:30:00,141.92,142.82,141.04,142.74,67297.0,136.9016,137.7697,136.0527,137.6926,67297.0
2023-03-16 12:00:00,142.66,143.13,142.1,142.37,67923.0,137.6154,138.0688,137.0752,137.3357,67923.0
2023-03-16 12:30:00,142.37,143.72,141.89,143.72,119884.0,137.3357,138.6379,136.8726,138.6379,119884.0
2023-03-16 13:00:00,143.74,146.01,143.74,144.45,163021.0,138.6572,140.8469,138.6572,139.3421,163021.0
2023-03-16 13:30:00,144.44,145.44,144.19,144.95,70525.0,139.3325,140.2971,139.0913,139.8244,70525.0
2023-03-16 14:00:00,144.94,145.03,144.27,144.93,85520.0,139.8148,139.9016,139.1685,139.8051,85520.0
2023-03-16 14:30:00,144.88,145.71,144.86,145.7,100661.0,139.7569,140.5575,139.7376,140.5479,100661.0
2023-03-16 15:00:00,145.76,145.98,145.34,145.97,81537.0,140.6058,140.818,140.2006,140.8084,81537.0
2023-03-16 15:30:00,145.97,146.01,145.17,145.41,314030.0,140.8084,140.8469,140.0366,140.2682,314030.0
2023-03-17 09:30:00,146.21,146.62,143.69,143.74,463452.0,141.0399,141.4354,138.609,138.6572,463452.0
2023-03-17 10:00:00,143.84,145.35,143.65,144.31,59894.0,138.7537,140.2103,138.5704,139.2071,59894.0
2023-03-17 10:30:00,144.31,144.31,143.13,143.54,70953.0,139.2071,139.2071,138.0688,138.4643,70953.0
2023-03-17 11:00:00,143.56,144.25,142.82,143.8,48248.0,138.4836,139.1492,137.7697,138.7151,48248.0
2023-03-17 11:30:00,143.73,144.0,142.84,143.8,50619.0,138.6476,138.908,137.789,138.7151,50619.0
2023-03-17 12:00:00,143.89,144.86,143.83,144.63,34435.0,138.8019,139.7376,138.744,139.5157,34435.0
2023-03-17 12:30:00,144.78,145.78,144.65,145.48,65450.0,139.6604,140.6251,139.535,140.3357,65450.0
2023-03-17 13:00:00,145.55,146.43,145.46,146.25,109192.0,140.4032,141.2521,140.3164,141.0785,109192.0
2023-03-17 13:30:00,146.14,146.14,144.66,144.87,69804.0,140.9723,140.9723,139.5447,139.7473,69804.0
2023-03-17 14:00:00,144.88,145.13,144.12,144.61,91832.0,139.7569,139.9981,139.0238,139.4964,91832.0
2023-03-17 14:30:00,144.57,144.92,144.06,144.61,54868.0,139.4579,139.7955,138.9659,139.4964,54868.0
2023-03-17 15:00:00,144.66,145.3,144.4,145.22,107161.0,139.5447,140.162,139.2939,140.0849,107161.0
2023-03-17 15:30:00,145.24,145.42,144.05,144.22,429501.0,140.1042,140.2778,138.9562,139.1202,429501.0
2023-03-20 09:30:00,146.61,146.81,144.61,146.37,125666.0,141.4257,141.6187,139.4964,141.1942,125666.0
2023-03-20 10:00:00,146.35,148.05,145.73,148.03,100644.0,141.1749,142.8148,140.5768,142.7955,100644.0
2023-03-20 10:30:00,148.0,148.75,147.23,148.46,84840.0,142.7666,143.4901,142.0238,143.2103,84840.0
2023-03-20 11:00:00,148.43,148.89,148.08,148.81,51755.0,143.1814,143.6251,142.8437,143.5479,51755.0
2023-03-20 11:30:00,148.87,149.11,148.03,148.09,60871.0,143.6058,143.8373,142.7955,142.8534,60871.0
2023-03-20 12:00:00,148.14,148.43,147.38,147.56,43695.0,142.9016,143.1814,142.1685,142.3421,43695.0
2023-03-20 12:30:00,147.53,148.79,147.52,148.75,35746.0,142.3132,143.5286,142.3035,143.4901,35746.0
2023-03-20 13:00:00,148.79,149.91,148.79,149.66,66185.0,143.5286,144.609,143.5286,144.3679,66185.0
2023-03-20 13:30:00,149.66,149.88,148.9,149.08,42067.0,144.3679,144.5801,143.6347,143.8084,42067.0
2023-03-20 14:00:00,149.07,149.07,148.35,148.7,42250.0,143.7987,143.7987,143.1042,143.4418,42250.0
2023-03-20 14:30:00,148.75,148.88,148.29,148.44,43704.0,143.4901,143.6155,143.0463,143.191,43704.0
2023-03-20 15:00:00,148.42,148.55,147.85,147.99,74206.0,143.1717,143.2971,142.6219,142.7569,74206.0
2023-03-20 15:30:00,147.96,148.24,147.66,147.82,203589.0,142.728,142.9981,142.4386,142.5929,203589.0
2023-03-21 09:30:00,151.03,153.86,150.17,153.57,132152.0,145.6894,148.4194,144.8598,148.1396,132152.0
2023-03-21 10:00:00,153.71,153.98,151.48,151.73,93161.0,148.2747,148.5351,146.1235,146.3647,93161.0
2023-03-21 10:30:00,151.65,152.0,150.68,151.32,77071.0,146.2875,146.6251,145.3518,145.9692,77071.0
2023-03-21 11:00:00,151.3,152.66,151.17,152.46,60075.0,145.9499,147.2618,145.8245,147.0689,60075.0
2023-03-21 11:30:00,152.5,152.6,151.22,151.29,50173.0,147.1074,147.2039,145.8727,145.9402,50173.0
2023-03-21 12:00:00,151.27,152.17,150.81,152.15,59877.0,145.9209,146.7891,145.4772,146.7698,59877.0
2023-03-21 12:30:00,152.19,152.78,151.92,152.64,95352.0,146.8084,147.3775,146.548,147.2425,95352.0
2023-03-21 13:00:00,152.72,153.21,152.37,152.92,33539.0,147.3197,147.7923,146.982,147.5126,33539.0
2023-03-21 13:30:00,152.96,153.01,152.25,152.4,26080.0,147.5512,147.5994,146.8663,147.011,26080.0
2023-03-21 14:00:00,152.43,152.88,152.1,152.64,33563.0,147.0399,147.474,146.7216,147.2425,33563.0
2023-03-21 14:30:00,152.64,152.9,152.38,152.67,40250.0,147.2425,147.4933,146.9917,147.2714,40250.0
2023-03-21 15:00:00,152.61,152.83,152.23,152.42,61884.0,147.2136,147.4258,146.847,147.0303,61884.0
2023-03-21 15:30:00,152.46,152.86,152.01,152.21,159658.0,147.0689,147.4547,146.6348,146.8277,159658.0
2023-03-22 09:30:00,151.62,152.55,151.01,151.58,78773.0,146.2586,147.1557,145.6701,146.22,78773.0
2023-03-22 10:00:00,151.62,151.82,150.73,151.1,49087.0,146.2586,146.4515,145.4,145.757,49087.0
2023-03-22 10:30:00,151.2,151.25,150.27,150.87,50095.0,145.8534,145.9016,144.9563,145.5351,50095.0
2023-03-22 11:00:00,150.96,151.15,150.61,150.79,32422.0,145.6219,145.8052,145.2843,145.4579,32422.0
2023-03-22 11:30:00,150.77,150.96,150.41,150.78,36379.0,145.4386,145.6219,145.0914,145.4483,36379.0
2023-03-22 12:00:00,150.73,150.77,150.16,150.19,39491.0,145.4,145.4386,144.8502,144.8791,39491.0
2023-03-22 12:30:00,150.16,150.3,149.91,149.98,21503.0,144.8502,144.9852,144.609,144.6766,21503.0
2023-03-22 13:00:00,149.95,150.22,149.61,150.17,28542.0,144.6476,144.9081,144.3196,144.8598,28542.0
2023-03-22 13:30:00,150.2,150.67,150.07,150.57,38069.0,144.8888,145.3422,144.7634,145.2457,38069.0
2023-03-22 14:00:00,150.64,152.48,150.55,151.11,68200.0,145.3132,147.0882,145.2264,145.7666,68200.0
2023-03-22 14:30:00,151.11,152.53,149.93,150.44,91242.0,145.7666,147.1364,144.6283,145.1203,91242.0
2023-03-22 15:00:00,150.62,150.84,149.03,150.36,80612.0,145.2939,145.5061,143.7602,145.0431,80612.0
2023-03-22 15:30:00,150.46,150.52,147.48,147.55,181775.0,145.1396,145.1975,142.265,142.3325,181775.0
2023-03-23 09:30:00,148.99,150.81,148.58,150.34,105146.0,143.7216,145.4772,143.3261,145.0238,105146.0
2023-03-23 10:00:00,150.37,151.89,150.28,151.31,90039.0,145.0528,146.519,144.9659,145.9595,90039.0
2023-03-23 10:30:00,151.37,152.59,151.06,152.52,46300.0,146.0174,147.1943,145.7184,147.1267,46300.0
2023-03-23 11:00:00,152.64,152.85,152.37,152.53,44980.0,147.2425,147.4451,146.982,147.1364,44980.0
2023-03-23 11:30:00,152.58,152.82,152.04,152.06,39356.0,147.1846,147.4161,146.6637,146.683,39356.0
2023-03-23 12:00:00,152.02,152.06,151.32,151.56,34737.0,146.6444,146.683,145.9692,146.2007,34737.0
2023-03-23 12:30:00,151.52,151.72,150.1,150.44,57507.0,146.1621,146.355,144.7923,145.1203,57507.0
2023-03-23 13:00:00,150.47,150.73,149.56,149.81,46608.0,145.1492,145.4,144.2714,144.5126,46608.0
2023-03-23 13:30:00,149.78,150.43,149.75,149.86,87038.0,144.4836,145.1106,144.4547,144.5608,87038.0
2023-03-23 14:00:00,149.99,150.12,148.36,148.42,44612.0,144.6862,144.8116,143.1138,143.1717,44612.0
2023-03-23 14:30:00,148.42,148.72,146.88,147.7,67847.0,143.1717,143.4611,141.6862,142.4772,67847.0
2023-03-23 15:00:00,147.79,148.96,146.6,147.33,62897.0,142.564,143.6926,141.4161,142.1203,62897.0
2023-03-23 15:30:00,147.23,149.1,147.05,147.97,190539.0,142.0238,143.8277,141.8502,142.7376,190539.0
2023-03-24 09:30:00,145.61,146.68,144.22,146.12,147077.0,140.4611,141.4932,139.1202,140.9531,147077.0
2023-03-24 10:00:00,145.98,148.13,145.86,147.38,122822.0,140.818,142.892,140.7022,142.1685,122822.0
2023-03-24 10:30:00,147.27,147.86,146.78,147.7,70866.0,142.0624,142.6315,141.5897,142.4772,70866.0
2023-03-24 11:00:00,147.63,147.96,146.21,146.55,63417.0,142.4097,142.728,141.0399,141.3678,63417.0
2023-03-24 11:30:00,146.57,148.48,146.49,148.42,40738.0,141.3871,143.2296,141.31,143.1717,40738.0
2023-03-24 12:00:00,148.44,149.01,147.63,148.65,39975.0,143.191,143.7409,142.4097,143.3936,39975.0
2023-03-24 12:30:00,148.78,149.68,148.6,149.53,38199.0,143.519,144.3872,143.3454,144.2425,38199.0
2023-03-24 13:00:00,149.64,149.72,148.94,149.19,26853.0,144.3486,144.4258,143.6733,143.9145,26853.0
2023-03-24 13:30:00,149.28,149.73,148.62,148.93,39536.0,144.0013,144.4354,143.3646,143.6637,39536.0
2023-03-24 14:00:00,149.06,149.56,148.92,149.24,42586.0,143.7891,144.2714,143.654,143.9627,42586.0
2023-03-24 14:30:00,149.2,149.89,149.19,149.49,35224.0,143.9241,144.5897,143.9145,144.2039,35224.0
2023-03-24 15:00:00,149.5,149.87,149.18,149.67,34370.0,144.2135,144.5704,143.9048,144.3775,34370.0
2023-03-24 15:30:00,149.71,149.85,148.25,148.59,136430.0,144.4161,144.5512,143.0077,143.3357,136430.0
2023-03-27 09:30:00,150.92,151.48,149.4,150.17,110151.0,145.5833,146.1235,144.1171,144.8598,110151.0
2023-03-27 10:00:00,150.1,150.1,148.98,149.36,47870.0,144.7923,144.7923,143.7119,144.0785,47870.0
2023-03-27 10:30:00,149.34,149.37,148.85,148.89,50670.0,144.0592,144.0881,143.5865,143.6251,50670.0
2023-03-27 11:00:00,148.9,149.0,147.96,148.55,30376.0,143.6347,143.7312,142.728,143.2971,30376.0
2023-03-27 11:30:00,148.61,149.38,148.57,149.28,34299.0,143.355,144.0978,143.3164,144.0013,34299.0
2023-03-27 12:00:00,149.38,151.14,149.38,150.7,44027.0,144.0978,145.7955,144.0978,145.3711,44027.0
2023-03-27 12:30:00,150.78,150.83,150.2,150.56,26081.0,145.4483,145.4965,144.8888,145.236,26081.0
2023-03-27 13:00:00,150.6,150.7,150.06,150.55,19545.0,145.2746,145.3711,144.7537,145.2264,19545.0
2023-03-27 13:30:00,150.56,150.87,150.42,150.49,16594.0,145.236,145.5351,145.101,145.1685,16594.0
2023-03-27 14:00:00,150.55,150.56,150.13,150.45,26165.0,145.2264,145.236,144.8213,145.1299,26165.0
2023-03-27 14:30:00,150.51,150.77,150.28,150.66,27371.0,145.1878,145.4386,144.9659,145.3325,27371.0
2023-03-27 15:00:00,150.69,150.7,149.96,150.35,32621.0,145.3615,145.3711,144.6573,145.0335,32621.0
2023-03-27 15:30:00,150.39,150.41,148.83,149.37,182059.0,145.0721,145.0914,143.5672,144.0881,182059.0
2023-03-28 09:30:00,148.94,150.29,148.94,149.46,56232.0,143.6733,144.9756,143.6733,144.1749,56232.0
2023-03-28 10:00:00,149.3,150.0,148.94,149.59,38562.0,144.0206,144.6959,143.6733,144.3003,38562.0
2023-03-28 10:30:00,149.63,149.63,148.76,148.76,58030.0,144.3389,144.3389,143.4997,143.4997,58030.0
2023-03-28 11:00:00,148.78,149.8,148.78,149.75,29585.0,143.519,144.5029,143.519,144.4547,29585.0
2023-03-28 11:30:00,149.69,149.93,149.53,149.82,19853.0,144.3968,144.6283,144.2425,144.5222,19853.0
2023-03-28 12:00:00,149.79,149.88,149.49,149.67,21049.0,144.4933,144.5801,144.2039,144.3775,21049.0
2023-03-28 12:30:00,149.7,149.84,149.38,149.65,26278.0,144.4065,144.5415,144.0978,144.3582,26278.0
2023-03-28 13:00:00,149.54,149.54,148.92,149.01,16093.0,144.2521,144.2521,143.654,143.7409,16093.0
2023-03-28 13:30:00,148.94,148.94,148.14,148.23,18524.0,143.6733,143.6733,142.9016,142.9884,18524.0
2023-03-28 14:00:00,148.27,148.68,148.26,148.44,18053.0,143.027,143.4225,143.0174,143.191,18053.0
2023-03-28 14:30:00,148.38,148.63,148.04,148.55,24967.0,143.1331,143.3743,142.8052,143.2971,24967.0
2023-03-28 15:00:00,148.6,148.82,148.05,148.12,51935.0,143.3454,143.5576,142.8148,142.8823,51935.0
2023-03-28 15:30:00,148.11,148.29,147.69,148.25,126807.0,142.8727,143.0463,142.4675,143.0077,126807.0
2023-03-29 09:30:00,150.76,150.94,149.44,149.67,58299.0,145.429,145.6026,144.1557,144.3775,58299.0
2023-03-29 10:00:00,149.84,150.05,149.38,149.62,24525.0,144.5415,144.7441,144.0978,144.3293,24525.0
2023-03-29 10:30:00,149.67,149.92,148.64,148.87,26521.0,144.3775,144.6187,143.3839,143.6058,26521.0
2023-03-29 11:00:00,148.91,149.5,148.85,148.91,23172.0,143.6444,144.2135,143.5865,143.6444,23172.0
2023-03-29 11:30:00,148.95,149.48,148.89,149.19,21345.0,143.683,144.1942,143.6251,143.9145,21345.0
2023-03-29 12:00:00,148.93,149.25,148.79,149.22,10458.0,143.6637,143.9724,143.5286,143.9434,10458.0
2023-03-29 12:30:00,149.16,149.27,148.8,149.27,20372.0,143.8856,143.9917,143.5383,143.9917,20372.0
2023-03-29 13:00:00,149.27,149.59,149.08,149.15,13442.0,143.9917,144.3003,143.8084,143.8759,13442.0
2023-03-29 13:30:00,149.05,149.15,148.7,149.15,27337.0,143.7794,143.8759,143.4418,143.8759,27337.0
2023-03-29 14:00:00,149.17,149.52,148.9,149.14,19828.0,143.8952,144.2328,143.6347,143.8663,19828.0
2023-03-29 14:30:00,149.14,149.87,149.13,149.76,24801.0,143.8663,144.5704,143.8566,144.4643,24801.0
2023-03-29 15:00:00,149.7,149.9,149.32,149.81,52454.0,144.4065,144.5994,144.0399,144.5126,52454.0
2023-03-29 15:30:00,149.79,150.18,149.73,149.92,156765.0,144.4933,144.8695,144.4354,144.6187,156765.0
2023-03-30 09:30:00,151.54,152.12,150.45,151.89,70618.0,146.6739,147.2353,145.6189,147.0127,70618.0
2023-03-30 10:00:00,151.9,152.15,150.97,151.52,51220.0,147.0224,147.2644,146.1222,146.6546,51220.0
2023-03-30 10:30:00,151.56,152.26,151.29,151.94,56986.0,146.6933,147.3708,146.432,147.0611,56986.0
2023-03-30 11:00:00,152.0,152.4,151.34,151.44,53353.0,147.1192,147.5063,146.4804,146.5772,53353.0
2023-03-30 11:30:00,151.34,151.6,150.99,151.47,22111.0,146.4804,146.732,146.1416,146.6062,22111.0
2023-03-30 12:00:00,151.38,151.43,150.88,151.34,17624.0,146.5191,146.5675,146.0351,146.4804,17624.0
2023-03-30 12:30:00,151.25,151.4,150.81,151.26,21272.0,146.3933,146.5384,145.9674,146.4029,21272.0
2023-03-30 13:00:00,151.3,151.5,150.76,150.97,43452.0,146.4417,146.6352,145.919,146.1222,43452.0
2023-03-30 13:30:00,150.94,150.94,150.44,150.81,24152.0,146.0932,146.0932,145.6093,145.9674,24152.0
2023-03-30 14:00:00,150.84,151.05,150.68,150.87,23615.0,145.9964,146.1997,145.8416,146.0255,23615.0
2023-03-30 14:30:00,150.87,151.01,150.44,150.88,35733.0,146.0255,146.161,145.6093,146.0351,35733.0
2023-03-30 15:00:00,150.88,150.97,150.6,150.92,28756.0,146.0351,146.1222,145.7641,146.0739,28756.0
2023-03-30 15:30:00,150.91,151.43,150.82,151.36,158088.0,146.0642,146.5675,145.9771,146.4997,158088.0
2023-03-31 09:30:00,152.16,152.88,151.62,151.77,44218.0,147.274,147.9709,146.7514,146.8966,44218.0
2023-03-31 10:00:00,152.11,152.64,152.0,152.44,21358.0,147.2256,147.7386,147.1192,147.545,21358.0
2023-03-31 10:30:00,152.45,153.08,152.17,153.08,30287.0,147.5547,148.1645,147.2837,148.1645,30287.0
2023-03-31 11:00:00,153.08,153.35,152.36,152.99,69260.0,148.1645,148.4258,147.4676,148.0774,69260.0
2023-03-31 11:30:00,153.07,153.35,153.0,153.26,32521.0,148.1548,148.4258,148.0871,148.3387,32521.0
2023-03-31 12:00:00,153.26,153.42,153.15,153.23,19475.0,148.3387,148.4936,148.2322,148.3097,19475.0
2023-03-31 12:30:00,153.24,153.43,152.84,153.35,30378.0,148.3194,148.5033,147.9322,148.4258,30378.0
2023-03-31 13:00:00,153.36,153.53,153.2,153.5,43049.0,148.4355,148.6,148.2806,148.571,43049.0
2023-03-31 13:30:00,153.5,153.83,153.27,153.81,39808.0,148.571,148.8904,148.3484,148.8711,39808.0
2023-03-31 14:00:00,153.8,153.97,153.56,153.67,48700.0,148.8614,149.0259,148.6291,148.7355,48700.0
2023-03-31 14:30:00,153.64,154.1,153.54,153.9,36880.0,148.7065,149.1517,148.6097,148.9582,36880.0
2023-03-31 15:00:00,153.96,154.98,153.91,154.92,102674.0,149.0162,150.0035,148.9678,149.9454,102674.0
2023-03-31 15:30:00,154.89,154.99,153.55,154.43,371258.0,149.9164,150.0132,148.6194,149.4711,371258.0
2023-04-03 09:30:00,153.63,155.48,153.44,155.37,131962.0,148.6968,150.4874,148.5129,150.381,131962.0
2023-04-03 10:00:00,155.23,156.33,155.05,156.32,58964.0,150.2455,151.3101,150.0712,151.3005,58964.0
2023-04-03 10:30:00,156.29,156.33,154.37,154.45,105725.0,151.2714,151.3101,149.4131,149.4905,105725.0
2023-04-03 11:00:00,154.4,154.44,153.0,153.27,147279.0,149.4421,149.4808,148.0871,148.3484,147279.0
2023-04-03 11:30:00,153.24,154.04,153.18,153.47,58687.0,148.3194,149.0937,148.2613,148.542,58687.0
2023-04-03 12:00:00,153.48,154.54,153.3,154.45,29650.0,148.5517,149.5776,148.3774,149.4905,29650.0
2023-04-03 12:30:00,154.41,154.74,154.16,154.43,34085.0,149.4518,149.7712,149.2098,149.4711,34085.0
2023-04-03 13:00:00,154.42,154.64,153.99,154.08,29783.0,149.4615,149.6744,149.0453,149.1324,29783.0
2023-04-03 13:30:00,154.05,154.22,153.8,154.2,27054.0,149.1033,149.2679,148.8614,149.2485,27054.0
2023-04-03 14:00:00,154.21,154.25,153.87,154.03,28271.0,149.2582,149.2969,148.9291,149.084,28271.0
2023-04-03 14:30:00,154.03,154.34,153.99,154.17,41393.0,149.084,149.384,149.0453,149.2195,41393.0
2023-04-03 15:00:00,154.2,154.77,154.1,154.65,49060.0,149.2485,149.8002,149.1517,149.6841,49060.0
2023-04-03 15:30:00,154.67,154.81,154.39,154.45,281617.0,149.7034,149.8389,149.4324,149.4905,281617.0
2023-04-04 09:30:00,153.36,153.97,146.85,147.14,201847.0,148.4355,149.0259,142.1345,142.4152,201847.0
2023-04-04 10:00:00,147.33,148.92,146.55,147.01,139475.0,142.5991,144.1381,141.8442,142.2894,139475.0
2023-04-04 10:30:00,146.94,147.19,144.88,145.14,159265.0,142.2217,142.4636,140.2278,140.4795,159265.0
2023-04-04 11:00:00,145.07,145.28,143.51,144.11,152569.0,140.4117,140.615,138.9018,139.4825,152569.0
2023-04-04 11:30:00,143.95,144.24,142.32,142.49,144857.0,139.3277,139.6084,137.75,137.9145,144857.0
2023-04-04 12:00:00,142.44,143.48,141.91,143.47,86339.0,137.8662,138.8728,137.3532,138.8631,86339.0
2023-04-04 12:30:00,143.56,144.09,143.15,144.09,57151.0,138.9502,139.4632,138.5534,139.4632,57151.0
2023-04-04 13:00:00,144.05,145.47,144.03,145.18,60248.0,139.4245,140.7989,139.4051,140.5182,60248.0
2023-04-04 13:30:00,145.19,145.41,144.09,144.49,69161.0,140.5278,140.7408,139.4632,139.8503,69161.0
2023-04-04 14:00:00,144.37,144.86,143.83,143.93,58915.0,139.7342,140.2084,139.2115,139.3083,58915.0
2023-04-04 14:30:00,143.84,144.22,143.42,144.06,68515.0,139.2212,139.589,138.8147,139.4341,68515.0
2023-04-04 15:00:00,144.06,144.32,143.29,143.33,80406.0,139.4341,139.6858,138.6889,138.7276,80406.0
2023-04-04 15:30:00,143.36,143.85,142.85,143.82,282059.0,138.7566,139.2309,138.263,139.2018,282059.0
2023-04-05 09:30:00,141.69,145.4,141.29,145.18,169436.0,137.1402,140.7311,136.7531,140.5182,169436.0
2023-04-05 10:00:00,145.32,145.74,143.85,144.44,87797.0,140.6537,141.0602,139.2309,139.8019,87797.0
2023-04-05 10:30:00,144.33,145.69,144.12,144.41,58011.0,139.6955,141.0118,139.4922,139.7729,58011.0
2023-04-05 11:00:00,144.36,144.69,143.67,143.7,59797.0,139.7245,140.0439,139.0567,139.0857,59797.0
2023-04-05 11:30:00,143.74,143.98,142.35,142.62,76986.0,139.1244,139.3567,137.779,138.0404,76986.0
2023-04-05 12:00:00,142.58,142.86,141.93,142.09,71649.0,138.0017,138.2727,137.3725,137.5274,71649.0
2023-04-05 12:30:00,142.01,142.5,141.4,141.57,72550.0,137.45,137.9242,136.8595,137.0241,72550.0
2023-04-05 13:00:00,141.56,142.84,141.54,142.38,79737.0,137.0144,138.2533,136.9951,137.8081,79737.0
2023-04-05 13:30:00,142.3,142.43,141.45,141.74,53794.0,137.7306,137.8565,136.9079,137.1886,53794.0
2023-04-05 14:00:00,141.81,142.77,141.8,142.1,74903.0,137.2564,138.1856,137.2467,137.5371,74903.0
2023-04-05 14:30:00,142.1,142.73,142.06,142.58,46149.0,137.5371,138.1468,137.4984,138.0017,46149.0
2023-04-05 15:00:00,142.55,142.93,142.05,142.81,62934.0,137.9726,138.3404,137.4887,138.2243,62934.0
2023-04-05 15:30:00,142.81,143.5,142.64,143.47,294520.0,138.2243,138.8921,138.0597,138.8631,294520.0
2023-04-06 09:30:00,142.99,143.08,141.89,142.74,79582.0,138.3985,138.4856,137.3338,138.1565,79582.0
2023-04-06 10:00:00,142.77,144.69,142.77,144.41,61260.0,138.1856,140.0439,138.1856,139.7729,61260.0
2023-04-06 10:30:00,144.41,145.61,144.22,145.5,124374.0,139.7729,140.9344,139.589,140.8279,124374.0
2023-04-06 11:00:00,145.55,146.09,145.32,145.5,68825.0,140.8763,141.3989,140.6537,140.8279,68825.0
2023-04-06 11:30:00,145.53,145.68,144.82,145.41,81709.0,140.8569,141.0021,140.1697,140.7408,81709.0
2023-04-06 12:00:00,145.41,145.53,144.44,144.62,60899.0,140.7408,140.8569,139.8019,139.9762,60899.0
2023-04-06 12:30:00,144.54,145.09,144.45,145.08,75984.0,139.8987,140.4311,139.8116,140.4214,75984.0
2023-04-06 13:00:00,145.06,145.75,144.96,145.57,72745.0,140.402,141.0699,140.3052,140.8956,72745.0
2023-04-06 13:30:00,145.59,145.75,144.72,144.86,86056.0,140.915,141.0699,140.0729,140.2084,86056.0
2023-04-06 14:00:00,144.89,145.89,144.87,145.75,78596.0,140.2375,141.2054,140.2181,141.0699,78596.0
2023-04-06 14:30:00,145.82,146.32,145.51,145.61,52235.0,141.1376,141.6216,140.8376,140.9344,52235.0
2023-04-06 15:00:00,145.56,145.62,145.28,145.62,94948.0,140.886,140.944,140.615,140.944,94948.0
2023-04-06 15:30:00,145.65,145.83,145.1,145.54,232782.0,140.9731,141.1473,140.4407,140.8666,232782.0
2023-04-10 09:30:00,145.54,150.86,145.37,148.39,151551.0,140.8666,146.0158,140.7021,143.6251,151551.0
2023-04-10 10:00:00,148.26,148.93,147.99,148.26,116090.0,143.4993,144.1478,143.2379,143.4993,116090.0
2023-04-10 10:30:00,148.3,149.07,147.25,147.37,61636.0,143.538,144.2833,142.5217,142.6378,61636.0
2023-04-10 11:00:00,147.39,147.86,147.28,147.75,28555.0,142.6572,143.1121,142.5507,143.0056,28555.0
2023-04-10 11:30:00,147.71,147.79,146.61,146.61,27180.0,142.9669,143.0444,141.9023,141.9023,27180.0
2023-04-10 12:00:00,146.56,146.61,145.84,146.3,48621.0,141.8539,141.9023,141.157,141.6022,48621.0
2023-04-10 12:30:00,146.42,146.82,146.16,146.76,44236.0,141.7184,142.1055,141.4667,142.0474,44236.0
2023-04-10 13:00:00,146.74,147.05,146.59,146.65,44367.0,142.0281,142.3281,141.8829,141.941,44367.0
2023-04-10 13:30:00,146.77,147.18,146.54,146.89,31801.0,142.0571,142.4539,141.8345,142.1733,31801.0
2023-04-10 14:00:00,146.85,147.26,146.69,147.12,28653.0,142.1345,142.5314,141.9797,142.3959,28653.0
2023-04-10 14:30:00,147.09,147.34,146.93,147.29,35369.0,142.3668,142.6088,142.212,142.5604,35369.0
2023-04-10 15:00:00,147.31,147.45,146.51,146.85,36594.0,142.5798,142.7153,141.8055,142.1345,36594.0
2023-04-10 15:30:00,146.89,147.05,146.62,146.81,141223.0,142.1733,142.3281,141.9119,142.0958,141223.0
2023-04-11 09:30:00,149.44,150.7,149.07,149.51,160082.0,144.6414,145.8609,144.2833,144.7091,160082.0
2023-04-11 10:00:00,149.53,150.55,149.45,149.99,76018.0,144.7285,145.7157,144.6511,145.1737,76018.0
2023-04-11 10:30:00,149.93,150.03,148.87,149.32,64596.0,145.1156,145.2124,144.0897,144.5252,64596.0
2023-04-11 11:00:00,149.46,150.12,149.46,149.92,35752.0,144.6607,145.2995,144.6607,145.106,35752.0
2023-04-11 11:30:00,149.86,150.38,149.73,149.91,32595.0,145.0479,145.5512,144.9221,145.0963,32595.0
2023-04-11 12:00:00,149.96,150.27,149.7,149.91,44014.0,145.1447,145.4447,144.893,145.0963,44014.0
2023-04-11 12:30:00,149.86,149.94,149.48,149.61,23517.0,145.0479,145.1253,144.6801,144.8059,23517.0
2023-04-11 13:00:00,149.61,149.95,149.02,149.1,33274.0,144.8059,145.135,144.2349,144.3123,33274.0
2023-04-11 13:30:00,149.08,149.51,149.08,149.26,24488.0,144.2929,144.7091,144.2929,144.4672,24488.0
2023-04-11 14:00:00,149.4,149.5,149.08,149.19,19151.0,144.6027,144.6995,144.2929,144.3994,19151.0
2023-04-11 14:30:00,149.22,149.88,149.2,149.77,33377.0,144.4284,145.0672,144.4091,144.9608,33377.0
2023-04-11 15:00:00,149.75,150.08,149.48,149.86,61429.0,144.9414,145.2608,144.6801,145.0479,61429.0
2023-04-11 15:30:00,149.84,149.9,148.58,148.75,129515.0,145.0285,145.0866,143.809,143.9735,129515.0
2023-04-12 09:30:00,149.32,150.48,147.02,148.36,119015.0,144.5252,145.648,142.2991,143.5961,119015.0
2023-04-12 10:00:00,148.3,149.05,147.89,148.49,45901.0,143.538,144.2639,143.1411,143.7219,45901.0
2023-04-12 10:30:00,148.59,148.62,147.39,147.96,43286.0,143.8187,143.8477,142.6572,143.2089,43286.0
2023-04-12 11:00:00,147.87,148.57,147.26,148.56,67669.0,143.1218,143.7993,142.5314,143.7896,67669.0
2023-04-12 11:30:00,148.63,148.7,148.0,148.47,51259.0,143.8574,143.9251,143.2476,143.7025,51259.0
2023-04-12 12:00:00,148.47,149.5,148.46,149.24,35036.0,143.7025,144.6995,143.6928,144.4478,35036.0
2023-04-12 12:30:00,149.43,150.13,149.35,149.94,54389.0,144.6317,145.3092,144.5543,145.1253,54389.0
2023-04-12 13:00:00,150.0,150.45,149.94,150.26,39332.0,145.1834,145.6189,145.1253,145.435,39332.0
2023-04-12 13:30:00,150.26,150.3,149.57,150.04,41887.0,145.435,145.4738,144.7672,145.2221,41887.0
2023-04-12 14:00:00,150.03,150.12,148.95,149.0,44288.0,145.2124,145.2995,144.1671,144.2155,44288.0
2023-04-12 14:30:00,148.93,149.0,148.3,148.69,45266.0,144.1478,144.2155,143.538,143.9155,45266.0
2023-04-12 15:00:00,148.84,148.91,147.96,148.14,50010.0,144.0606,144.1284,143.2089,143.3831,50010.0
2023-04-12 15:30:00,148.08,148.46,147.45,147.73,191391.0,143.325,143.6928,142.7153,142.9863,191391.0
2023-04-13 09:30:00,148.27,149.13,146.88,147.1,86179.0,143.5089,144.3413,142.1636,142.3765,86179.0
2023-04-13 10:00:00,147.05,147.88,146.4,147.8,80641.0,142.3281,143.1315,141.699,143.054,80641.0
2023-04-13 10:30:00,147.91,148.16,146.71,146.77,76416.0,143.1605,143.4025,141.999,142.0571,76416.0
2023-04-13 11:00:00,146.78,147.02,146.17,146.31,66143.0,142.0668,142.2991,141.4764,141.6119,66143.0
2023-04-13 11:30:00,146.28,146.93,146.02,146.59,67287.0,141.5828,142.212,141.3312,141.8829,67287.0
2023-04-13 12:00:00,146.66,147.15,146.66,146.96,35493.0,141.9506,142.4249,141.9506,142.241,35493.0
2023-04-13 12:30:00,146.91,147.21,146.44,147.07,54050.0,142.1926,142.483,141.7377,142.3475,54050.0
2023-04-13 13:00:00,146.99,147.36,146.73,146.73,44977.0,142.27,142.6282,142.0184,142.0184,44977.0
2023-04-13 13:30:00,146.78,147.1,146.55,146.84,45273.0,142.0668,142.3765,141.8442,142.1249,45273.0
2023-04-13 14:00:00,146.88,147.69,146.81,147.12,83062.0,142.1636,142.9476,142.0958,142.3959,83062.0
2023-04-13 14:30:00,147.09,147.44,146.96,147.19,46457.0,142.3668,142.7056,142.241,142.4636,46457.0
2023-04-13 15:00:00,147.26,147.29,146.67,147.05,55413.0,142.5314,142.5604,141.9603,142.3281,55413.0
2023-04-13 15:30:00,147.06,147.26,146.66,146.83,210057.0,142.3378,142.5314,141.9506,142.1152,210057.0
2023-04-14 09:30:00,146.51,147.71,146.3,147.5,113430.0,141.8055,142.9669,141.6022,142.7637,113430.0
2023-04-14 10:00:00,147.52,148.0,146.69,146.73,77574.0,142.783,143.2476,141.9797,142.0184,77574.0
2023-04-14 10:30:00,146.79,147.48,146.22,147.0,59932.0,142.0765,142.7443,141.5248,142.2797,59932.0
2023-04-14 11:00:00,146.77,146.9,146.19,146.31,33371.0,142.0571,142.1829,141.4957,141.6119,33371.0
2023-04-14 11:30:00,146.32,146.47,145.91,146.26,32615.0,141.6216,141.7667,141.2247,141.5635,32615.0
2023-04-14 12:00:00,146.28,146.67,146.04,146.62,30277.0,141.5828,141.9603,141.3506,141.9119,30277.0
2023-04-14 12:30:00,146.55,146.61,146.16,146.37,23060.0,141.8442,141.9023,141.4667,141.67,23060.0
2023-04-14 13:00:00,146.44,146.71,146.04,146.04,30512.0,141.7377,141.999,141.3506,141.3506,30512.0
2023-04-14 13:30:00,145.96,146.04,145.48,145.55,39877.0,141.2731,141.3506,140.8085,140.8763,39877.0
2023-04-14 14:00:00,145.61,146.45,145.43,146.39,33622.0,140.9344,141.7474,140.7601,141.6893,33622.0
2023-04-14 14:30:00,146.39,146.91,146.39,146.52,30098.0,141.6893,142.1926,141.6893,141.8151,30098.0
2023-04-14 15:00:00,146.47,146.49,145.82,146.31,33876.0,141.7667,141.7861,141.1376,141.6119,33876.0
2023-04-14 15:30:00,146.29,146.46,146.04,146.19,157480.0,141.5925,141.7571,141.3506,141.4957,157480.0
2023-04-17 09:30:00,146.67,147.08,146.04,146.36,124681.0,141.9603,142.3572,141.3506,141.6603,124681.0
2023-04-17 10:00:00,146.37,147.8,146.31,147.64,61778.0,141.67,143.054,141.6119,142.8992,61778.0
2023-04-17 10:30:00,147.62,148.05,147.04,147.7,51164.0,142.8798,143.296,142.3184,142.9573,51164.0
2023-04-17 11:00:00,147.69,147.74,147.1,147.2,36360.0,142.9476,142.996,142.3765,142.4733,36360.0
2023-04-17 11:30:00,147.23,147.59,146.97,146.99,68885.0,142.5023,142.8508,142.2507,142.27,68885.0
2023-04-17 12:00:00,147.06,147.49,146.91,147.27,41003.0,142.3378,142.754,142.1926,142.5411,41003.0
2023-04-17 12:30:00,147.34,147.47,147.19,147.32,23030.0,142.6088,142.7346,142.4636,142.5895,23030.0
2023-04-17 13:00:00,147.35,147.36,146.84,146.96,20884.0,142.6185,142.6282,142.1249,142.241,20884.0
2023-04-17 13:30:00,146.93,147.08,146.32,146.39,30557.0,142.212,142.3572,141.6216,141.6893,30557.0
2023-04-17 14:00:00,146.36,146.38,145.9,146.18,42579.0,141.6603,141.6796,141.215,141.4861,42579.0
2023-04-17 14:30:00,146.15,146.59,146.07,146.15,73508.0,141.457,141.8829,141.3796,141.457,73508.0
2023-04-17 15:00:00,146.16,146.72,146.14,146.58,60871.0,141.4667,142.0087,141.4473,141.8732,60871.0
2023-04-17 15:30:00,146.55,147.69,146.49,147.68,161089.0,141.8442,142.9476,141.7861,142.9379,161089.0
2023-04-18 09:30:00,148.63,151.33,148.48,149.22,129704.0,143.8574,146.4707,143.7122,144.4284,129704.0
2023-04-18 10:00:00,149.15,149.75,148.71,149.18,71480.0,144.3607,144.9414,143.9348,144.3897,71480.0
2023-04-18 10:30:00,149.1,150.14,148.64,149.9,91863.0,144.3123,145.3189,143.8671,145.0866,91863.0
2023-04-18 11:00:00,149.93,150.19,149.36,150.03,41981.0,145.1156,145.3673,144.5639,145.2124,41981.0
2023-04-18 11:30:00,150.11,150.37,149.61,149.78,32780.0,145.2899,145.5415,144.8059,144.9705,32780.0
2023-04-18 12:00:00,149.82,150.82,149.78,150.71,43461.0,145.0092,145.9771,144.9705,145.8706,43461.0
2023-04-18 12:30:00,150.74,151.04,150.35,150.77,61376.0,145.8996,146.19,145.5222,145.9287,61376.0
2023-04-18 13:00:00,150.75,151.17,150.38,150.47,45461.0,145.9093,146.3158,145.5512,145.6383,45461.0
2023-04-18 13:30:00,150.46,150.84,150.24,150.29,27574.0,145.6286,145.9964,145.4157,145.4641,27574.0
2023-04-18 14:00:00,150.26,150.65,150.02,150.45,19688.0,145.435,145.8125,145.2028,145.6189,19688.0
2023-04-18 14:30:00,150.38,150.68,150.0,150.52,21581.0,145.5512,145.8416,145.1834,145.6867,21581.0
2023-04-18 15:00:00,150.54,151.16,150.54,150.98,33396.0,145.7061,146.3061,145.7061,146.1319,33396.0
2023-04-18 15:30:00,150.93,151.29,150.71,151.05,140230.0,146.0835,146.432,145.8706,146.1997,140230.0
2023-04-19 09:30:00,149.17,149.96,147.09,148.55,110953.0,144.38,145.1447,142.3668,143.78,110953.0
2023-04-19 10:00:00,148.65,148.67,147.54,148.13,84096.0,143.8767,143.8961,142.8024,143.3734,84096.0
2023-04-19 10:30:00,148.05,149.18,147.91,148.99,50621.0,143.296,144.3897,143.1605,144.2058,50621.0
2023-04-19 11:00:00,149.04,149.22,147.83,147.83,39405.0,144.2542,144.4284,143.0831,143.0831,39405.0
2023-04-19 11:30:00,147.91,148.58,147.62,148.35,60941.0,143.1605,143.809,142.8798,143.5864,60941.0
2023-04-19 12:00:00,148.39,148.62,147.9,148.62,46015.0,143.6251,143.8477,143.1508,143.8477,46015.0
2023-04-19 12:30:00,148.69,149.01,148.59,148.64,36228.0,143.9155,144.2252,143.8187,143.8671,36228.0
2023-04-19 13:00:00,148.67,148.81,148.12,148.37,52926.0,143.8961,144.0316,143.3638,143.6057,52926.0
2023-04-19 13:30:00,148.46,148.46,148.01,148.37,49023.0,143.6928,143.6928,143.2573,143.6057,49023.0
2023-04-19 14:00:00,148.36,148.47,148.04,148.08,55782.0,143.5961,143.7025,143.2863,143.325,55782.0
2023-04-19 14:30:00,148.11,148.34,147.84,148.19,61064.0,143.3541,143.5767,143.0928,143.4315,61064.0
2023-04-19 15:00:00,148.23,148.45,148.05,148.19,121204.0,143.4702,143.6832,143.296,143.4315,121204.0
2023-04-19 15:30:00,148.18,148.19,147.2,147.61,279902.0,143.4218,143.4315,142.4733,142.8701,279902.0
2023-04-20 09:30:00,150.5,152.31,149.51,152.2,209764.0,145.6673,147.4192,144.7091,147.3128,209764.0
2023-04-20 10:00:00,152.09,155.25,152.09,155.22,234128.0,147.2063,150.2648,147.2063,150.2358,234128.0
2023-04-20 10:30:00,155.18,157.39,155.06,157.17,212801.0,150.1971,152.3361,150.0809,152.1232,212801.0
2023-04-20 11:00:00,157.21,158.2,156.78,157.68,192882.0,152.1619,153.1201,151.7457,152.6168,192882.0
2023-04-20 11:30:00,157.69,157.91,156.04,156.84,118316.0,152.6265,152.8394,151.0294,151.8038,118316.0
2023-04-20 12:00:00,156.9,158.35,156.85,157.89,110947.0,151.8618,153.2653,151.8134,152.82,110947.0
2023-04-20 12:30:00,157.84,158.17,156.76,157.23,101789.0,152.7716,153.0911,151.7263,152.1812,101789.0
2023-04-20 13:00:00,157.13,158.03,157.13,157.82,135387.0,152.0844,152.9555,152.0844,152.7523,135387.0
2023-04-20 13:30:00,157.83,157.94,156.89,157.37,101472.0,152.762,152.8684,151.8522,152.3167,101472.0
2023-04-20 14:00:00,157.28,157.5,156.7,157.17,81967.0,152.2296,152.4426,151.6683,152.1232,81967.0
2023-04-20 14:30:00,157.13,157.15,155.74,156.3,112717.0,152.0844,152.1038,150.7391,151.2811,112717.0
2023-04-20 15:00:00,156.36,156.36,155.74,155.84,133811.0,151.3392,151.3392,150.7391,150.8359,133811.0
2023-04-20 15:30:00,155.87,156.31,154.99,155.74,492606.0,150.8649,151.2908,150.0132,150.7391,492606.0
2023-04-21 09:30:00,154.62,155.03,152.12,153.96,263009.0,149.655,150.0519,147.2353,149.0162,263009.0
2023-04-21 10:00:00,153.99,154.38,152.2,152.22,122334.0,149.0453,149.4228,147.3128,147.3321,122334.0
2023-04-21 10:30:00,152.22,152.37,150.36,151.59,137828.0,147.3321,147.4773,145.5318,146.7223,137828.0
2023-04-21 11:00:00,151.57,152.18,150.95,151.54,123849.0,146.703,147.2934,146.1029,146.6739,123849.0
2023-04-21 11:30:00,151.55,152.52,151.17,151.59,65500.0,146.6836,147.6225,146.3158,146.7223,65500.0
2023-04-21 12:00:00,151.57,151.89,150.74,150.96,60313.0,146.703,147.0127,145.8996,146.1126,60313.0
2023-04-21 12:30:00,150.95,151.42,150.87,151.13,47425.0,146.1029,146.5578,146.0255,146.2771,47425.0
2023-04-21 13:00:00,151.22,152.42,151.1,152.41,69542.0,146.3642,147.5257,146.2481,147.516,69542.0
2023-04-21 13:30:00,152.39,153.5,152.34,153.47,79090.0,147.4967,148.571,147.4483,148.542,79090.0
2023-04-21 14:00:00,153.47,153.64,152.45,153.04,45641.0,148.542,148.7065,147.5547,148.1258,45641.0
2023-04-21 14:30:00,153.04,153.48,152.88,153.44,49818.0,148.1258,148.5517,147.9709,148.5129,49818.0
2023-04-21 15:00:00,153.5,153.6,152.89,153.0,57091.0,148.571,148.6678,147.9806,148.0871,57091.0
2023-04-21 15:30:00,153.0,153.76,152.99,153.48,303788.0,148.0871,148.8227,148.0774,148.5517,303788.0
2023-04-24 09:30:00,152.57,155.41,152.15,154.08,161131.0,147.6709,150.4197,147.2644,149.1324,161131.0
2023-04-24 10:00:00,154.1,155.03,153.58,154.92,52034.0,149.1517,150.0519,148.6484,149.9454,52034.0
2023-04-24 10:30:00,155.07,155.14,154.07,154.1,61402.0,150.0906,150.1583,149.1227,149.1517,61402.0
2023-04-24 11:00:00,154.1,154.26,153.33,153.86,68174.0,149.1517,149.3066,148.4065,148.9194,68174.0
2023-04-24 11:30:00,153.84,154.12,153.55,153.68,47007.0,148.9001,149.1711,148.6194,148.7452,47007.0
2023-04-24 12:00:00,153.64,154.54,153.64,154.35,42886.0,148.7065,149.5776,148.7065,149.3937,42886.0
2023-04-24 12:30:00,154.27,154.4,153.8,153.97,34744.0,149.3163,149.4421,148.8614,149.0259,34744.0
2023-04-24 13:00:00,153.93,154.19,153.72,154.13,33030.0,148.9872,149.2389,148.7839,149.1808,33030.0
2023-04-24 13:30:00,154.1,154.53,154.08,154.33,34000.0,149.1517,149.5679,149.1324,149.3744,34000.0
2023-04-24 14:00:00,154.36,154.48,154.07,154.38,35015.0,149.4034,149.5195,149.1227,149.4228,35015.0
2023-04-24 14:30:00,154.4,154.81,154.33,154.64,40658.0,149.4421,149.8389,149.3744,149.6744,40658.0
2023-04-24 15:00:00,154.68,154.94,154.58,154.88,56152.0,149.7131,149.9648,149.6163,149.9067,56152.0
2023-04-24 15:30:00,154.88,155.05,154.45,155.03,233089.0,149.9067,150.0712,149.4905,150.0519,233089.0
2023-04-25 09:30:00,152.23,152.68,151.46,151.73,143914.0,147.3418,147.7773,146.5965,146.8578,143914.0
2023-04-25 10:00:00,151.74,152.54,150.13,150.49,82475.0,146.8675,147.6418,145.3092,145.6577,82475.0
2023-04-25 10:30:00,150.52,150.93,150.05,150.58,48495.0,145.6867,146.0835,145.2318,145.7448,48495.0
2023-04-25 11:00:00,150.7,150.94,149.96,150.07,57054.0,145.8609,146.0932,145.1447,145.2511,57054.0
2023-04-25 11:30:00,150.01,150.26,149.13,149.59,41727.0,145.1931,145.435,144.3413,144.7866,41727.0
2023-04-25 12:00:00,149.61,149.8,149.27,149.32,40973.0,144.8059,144.9898,144.4768,144.5252,40973.0
2023-04-25 12:30:00,149.29,150.0,149.29,149.54,33751.0,144.4962,145.1834,144.4962,144.7382,33751.0
2023-04-25 13:00:00,149.58,149.81,148.86,149.28,50810.0,144.7769,144.9995,144.08,144.4865,50810.0
2023-04-25 13:30:00,149.27,149.45,148.73,149.29,57528.0,144.4768,144.6511,143.9542,144.4962,57528.0
2023-04-25 14:00:00,149.34,149.67,149.04,149.25,35355.0,144.5446,144.864,144.2542,144.4575,35355.0
2023-04-25 14:30:00,149.24,149.41,148.71,148.79,53151.0,144.4478,144.6123,143.9348,144.0122,53151.0
2023-04-25 15:00:00,148.79,149.06,148.59,148.78,56265.0,144.0122,144.2736,143.8187,144.0026,56265.0
2023-04-25 15:30:00,148.79,148.87,147.87,147.96,292705.0,144.0122,144.0897,143.1218,143.2089,292705.0
2023-04-26 09:30:00,148.17,148.5,146.37,147.01,115256.0,143.4122,143.7316,141.67,142.2894,115256.0
2023-04-26 10:00:00,147.06,148.12,146.6,146.98,86607.0,142.3378,143.3638,141.8926,142.2604,86607.0
2023-04-26 10:30:00,147.02,147.68,147.01,147.28,73104.0,142.2991,142.9379,142.2894,142.5507,73104.0
2023-04-26 11:00:00,147.14,147.51,146.64,146.84,39661.0,142.4152,142.7734,141.9313,142.1249,39661.0
2023-04-26 11:30:00,146.88,147.35,146.76,147.0,49594.0,142.1636,142.6185,142.0474,142.2797,49594.0
2023-04-26 12:00:00,147.0,147.21,146.26,146.38,47669.0,142.2797,142.483,141.5635,141.6796,47669.0
2023-04-26 12:30:00,146.39,146.47,145.93,146.22,35272.0,141.6893,141.7667,141.2441,141.5248,35272.0
2023-04-26 13:00:00,146.31,146.58,145.9,145.94,35696.0,141.6119,141.8732,141.215,141.2538,35696.0
2023-04-26 13:30:00,145.87,145.99,145.31,145.35,49255.0,141.186,141.3022,140.644,140.6827,49255.0
2023-04-26 14:00:00,145.38,145.58,145.18,145.19,64197.0,140.7117,140.9053,140.5182,140.5278,64197.0
2023-04-26 14:30:00,145.17,145.23,144.08,144.31,119508.0,140.5085,140.5666,139.4535,139.6761,119508.0
2023-04-26 15:00:00,144.28,144.81,143.93,144.3,79290.0,139.6471,140.1601,139.3083,139.6664,79290.0
2023-04-26 15:30:00,144.26,144.72,143.67,144.48,303158.0,139.6277,140.0729,139.0567,139.8406,303158.0
2023-04-27 09:30:00,145.36,147.04,144.19,147.04,104116.0,140.6924,142.3184,139.56,142.3184,104116.0
2023-04-27 10:00:00,146.87,147.01,146.15,146.57,66775.0,142.1539,142.2894,141.457,141.8635,66775.0
2023-04-27 10:30:00,146.6,146.96,145.91,146.06,49471.0,141.8926,142.241,141.2247,141.3699,49471.0
2023-04-27 11:00:00,146.13,146.25,145.43,146.24,61814.0,141.4377,141.5538,140.7601,141.5441,61814.0
2023-04-27 11:30:00,146.19,146.87,146.05,146.62,38127.0,141.4957,142.1539,141.3602,141.9119,38127.0
2023-04-27 12:00:00,146.7,147.02,146.18,147.02,87963.0,141.9894,142.2991,141.4861,142.2991,87963.0
2023-04-27 12:30:00,147.05,147.23,146.58,147.11,39573.0,142.3281,142.5023,141.8732,142.3862,39573.0
2023-04-27 13:00:00,147.16,147.34,147.05,147.11,30147.0,142.4346,142.6088,142.3281,142.3862,30147.0
2023-04-27 13:30:00,147.14,147.45,147.02,147.17,27117.0,142.4152,142.7153,142.2991,142.4443,27117.0
2023-04-27 14:00:00,147.24,147.86,147.12,147.81,25921.0,142.512,143.1121,142.3959,143.0637,25921.0
2023-04-27 14:30:00,147.79,148.46,147.51,148.46,49661.0,143.0444,143.6928,142.7734,143.6928,49661.0
2023-04-27 15:00:00,148.44,148.46,147.88,148.0,61673.0,143.6735,143.6928,143.1315,143.2476,61673.0
2023-04-27 15:30:00,148.05,148.5,147.93,148.33,135437.0,143.296,143.7316,143.1799,143.567,135437.0
2023-04-28 09:30:00,147.01,147.72,146.0,146.0,73518.0,142.2894,142.9766,141.3118,141.3118,73518.0
2023-04-28 10:00:00,145.69,148.5,145.69,148.34,126664.0,141.0118,143.7316,141.0118,143.5767,126664.0
2023-04-28 10:30:00,148.37,148.5,146.61,146.81,81109.0,143.6057,143.7316,141.9023,142.0958,81109.0
2023-04-28 11:00:00,146.81,147.73,146.25,147.64,53775.0,142.0958,142.9863,141.5538,142.8992,53775.0
2023-04-28 11:30:00,147.64,147.73,147.13,147.66,32642.0,142.8992,142.9863,142.4056,142.9185,32642.0
2023-04-28 12:00:00,147.66,147.75,146.75,147.56,28344.0,142.9185,143.0056,142.0378,142.8217,28344.0
2023-04-28 12:30:00,147.6,148.07,147.51,148.03,25842.0,142.8605,143.3154,142.7734,143.2767,25842.0
2023-04-28 13:00:00,148.03,148.22,147.73,148.2,19505.0,143.2767,143.4606,142.9863,143.4412,19505.0
2023-04-28 13:30:00,148.16,148.33,147.55,147.71,48679.0,143.4025,143.567,142.8121,142.9669,48679.0
2023-04-28 14:00:00,147.74,148.11,147.28,147.36,56450.0,142.996,143.3541,142.5507,142.6282,56450.0
2023-04-28 14:30:00,147.39,147.49,147.16,147.36,47851.0,142.6572,142.754,142.4346,142.6282,47851.0
2023-04-28 15:00:00,147.32,147.92,147.24,147.64,35856.0,142.5895,143.1702,142.512,142.8992,35856.0
2023-04-28 15:30:00,147.67,148.24,147.44,148.22,137210.0,142.9282,143.4799,142.7056,143.4606,137210.0
2023-05-01 09:30:00,148.95,149.45,148.15,148.64,71293.0,144.1671,144.6511,143.3928,143.8671,71293.0
2023-05-01 10:00:00,148.45,149.94,147.99,149.02,28798.0,143.6832,145.1253,143.2379,144.2349,28798.0
2023-05-01 10:30:00,149.08,149.6,148.9,149.29,32358.0,144.2929,144.7962,144.1187,144.4962,32358.0
2023-05-01 11:00:00,149.26,149.29,148.44,148.91,23090.0,144.4672,144.4962,143.6735,144.1284,23090.0
2023-05-01 11:30:00,148.7,148.85,148.06,148.51,23604.0,143.9251,144.0703,143.3057,143.7412,23604.0
2023-05-01 12:00:00,148.37,148.72,148.24,148.69,19865.0,143.6057,143.9445,143.4799,143.9155,19865.0
2023-05-01 12:30:00,148.76,149.05,148.61,148.75,12109.0,143.9832,144.2639,143.838,143.9735,12109.0
2023-05-01 13:00:00,148.75,148.76,147.86,147.86,17233.0,143.9735,143.9832,143.1121,143.1121,17233.0
2023-05-01 13:30:00,147.79,148.48,147.76,148.48,24021.0,143.0444,143.7122,143.0153,143.7122,24021.0
2023-05-01 14:00:00,148.47,148.5,147.92,148.19,20634.0,143.7025,143.7316,143.1702,143.4315,20634.0
2023-05-01 14:30:00,148.17,148.21,147.68,148.2,39014.0,143.4122,143.4509,142.9379,143.4412,39014.0
2023-05-01 15:00:00,148.28,148.3,147.81,148.13,34569.0,143.5186,143.538,143.0637,143.3734,34569.0
2023-05-01 15:30:00,148.17,148.26,147.81,147.98,110632.0,143.4122,143.4993,143.0637,143.2283,110632.0
2023-05-02 09:30:00,147.61,148.25,145.97,146.12,177069.0,142.8701,143.4896,141.2828,141.428,177069.0
2023-05-02 10:00:00,146.03,146.18,143.73,143.94,197938.0,141.3409,141.4861,139.1147,139.318,197938.0
2023-05-02 10:30:00,144.03,144.37,143.24,143.66,100419.0,139.4051,139.7342,138.6405,139.047,100419.0
2023-05-02 11:00:00,143.66,144.33,143.19,143.89,71925.0,139.047,139.6955,138.5921,139.2696,71925.0
2023-05-02 11:30:00,143.96,145.14,143.3,144.84,46544.0,139.3373,140.4795,138.6985,140.1891,46544.0
2023-05-02 12:00:00,144.96,145.27,144.5,144.8,38992.0,140.3052,140.6053,139.86,140.1504,38992.0
2023-05-02 12:30:00,144.75,145.65,144.67,145.64,33244.0,140.102,140.9731,140.0245,140.9634,33244.0
2023-05-02 13:00:00,145.61,145.94,145.41,145.7,38999.0,140.9344,141.2538,140.7408,141.0215,38999.0
2023-05-02 13:30:00,145.73,146.34,145.48,146.13,37721.0,141.0505,141.6409,140.8085,141.4377,37721.0
2023-05-02 14:00:00,146.13,146.21,145.51,145.94,42564.0,141.4377,141.5151,140.8376,141.2538,42564.0
2023-05-02 14:30:00,145.95,146.71,145.7,146.62,51589.0,141.2634,141.999,141.0215,141.9119,51589.0
2023-05-02 15:00:00,146.62,147.62,146.51,147.48,85685.0,141.9119,142.8798,141.8055,142.7443,85685.0
2023-05-02 15:30:00,147.5,147.57,146.45,146.56,176331.0,142.7637,142.8314,141.7474,141.8539,176331.0
2023-05-03 09:30:00,147.31,149.74,147.15,149.22,75226.0,142.5798,144.9317,142.4249,144.4284,75226.0
2023-05-03 10:00:00,149.27,150.33,149.27,149.67,75544.0,144.4768,145.5028,144.4768,144.864,75544.0
2023-05-03 10:30:00,149.7,149.7,148.38,148.94,32165.0,144.893,144.893,143.6154,144.1574,32165.0
2023-05-03 11:00:00,149.0,149.15,147.88,147.93,35477.0,144.2155,144.3607,143.1315,143.1799,35477.0
2023-05-03 11:30:00,147.93,148.24,147.02,147.93,44908.0,143.1799,143.4799,142.2991,143.1799,44908.0
2023-05-03 12:00:00,147.9,148.03,147.64,147.94,27898.0,143.1508,143.2767,142.8992,143.1895,27898.0
2023-05-03 12:30:00,147.93,147.97,147.32,147.46,57269.0,143.1799,143.2186,142.5895,142.725,57269.0
2023-05-03 13:00:00,147.48,147.48,147.01,147.44,32567.0,142.7443,142.7443,142.2894,142.7056,32567.0
2023-05-03 13:30:00,147.42,147.71,147.24,147.31,30028.0,142.6862,142.9669,142.512,142.5798,30028.0
2023-05-03 14:00:00,147.3,148.36,147.05,148.0,41581.0,142.5701,143.5961,142.3281,143.2476,41581.0
2023-05-03 14:30:00,147.94,148.91,147.23,148.39,49562.0,143.1895,144.1284,142.5023,143.6251,49562.0
2023-05-03 15:00:00,148.48,148.54,146.41,146.41,53321.0,143.7122,143.7703,141.7087,141.7087,53321.0
2023-05-03 15:30:00,146.41,147.01,146.13,146.19,216822.0,141.7087,142.2894,141.4377,141.4957,216822.0
2023-05-04 09:30:00,144.96,146.56,141.53,142.87,161130.0,140.3052,141.8539,136.9854,138.2823,161130.0
2023-05-04 10:00:00,142.85,143.15,140.6,140.79,200914.0,138.263,138.5534,136.0852,136.2691,200914.0
2023-05-04 10:30:00,140.65,141.5,140.38,140.46,96814.0,136.1336,136.9563,135.8723,135.9497,96814.0
2023-05-04 11:00:00,140.48,142.0,140.33,141.67,63568.0,135.9691,137.4403,135.8239,137.1209,63568.0
2023-05-04 11:30:00,141.68,141.77,140.5,140.55,132767.0,137.1306,137.2177,135.9884,136.0368,132767.0
2023-05-04 12:00:00,140.5,140.6,139.83,139.97,91938.0,135.9884,136.0852,135.34,135.4755,91938.0
2023-05-04 12:30:00,140.01,140.11,139.08,139.77,125097.0,135.5142,135.611,134.614,135.2819,125097.0
2023-05-04 13:00:00,139.83,140.4,138.88,139.71,257024.0,135.34,135.8917,134.4205,135.2238,257024.0
2023-05-04 13:30:00,139.62,140.41,139.59,140.22,89047.0,135.1367,135.9013,135.1077,135.7174,89047.0
2023-05-04 14:00:00,140.23,140.32,139.7,139.82,58390.0,135.7271,135.8142,135.2141,135.3303,58390.0
2023-05-04 14:30:00,139.77,140.11,139.34,140.04,104144.0,135.2819,135.611,134.8657,135.5432,104144.0
2023-05-04 15:00:00,140.04,140.67,139.86,140.2,79173.0,135.5432,136.153,135.369,135.6981,79173.0
2023-05-04 15:30:00,140.16,140.47,139.47,139.87,314845.0,135.6594,135.9594,134.9915,135.3787,314845.0
2023-05-05 09:30:00,142.38,144.42,142.37,143.54,121853.0,137.8081,139.7826,137.7984,138.9308,121853.0
2023-05-05 10:00:00,143.52,143.59,141.5,141.78,122027.0,138.9115,138.9792,136.9563,137.2273,122027.0
2023-05-05 10:30:00,141.84,142.11,141.73,141.94,74493.0,137.2854,137.5467,137.179,137.3822,74493.0
2023-05-05 11:00:00,141.99,142.5,141.77,142.31,51281.0,137.4306,137.9242,137.2177,137.7403,51281.0
2023-05-05 11:30:00,142.21,142.32,141.74,142.07,85844.0,137.6435,137.75,137.1886,137.508,85844.0
2023-05-05 12:00:00,142.03,142.31,141.74,141.86,59942.0,137.4693,137.7403,137.1886,137.3048,59942.0
2023-05-05 12:30:00,141.93,142.2,141.49,142.09,45877.0,137.3725,137.6339,136.9467,137.5274,45877.0
2023-05-05 13:00:00,142.11,142.41,141.98,142.08,39019.0,137.5467,137.8371,137.4209,137.5177,39019.0
2023-05-05 13:30:00,142.09,142.19,141.75,141.97,51150.0,137.5274,137.6242,137.1983,137.4112,51150.0
2023-05-05 14:00:00,141.99,142.45,141.99,142.32,69038.0,137.4306,137.8758,137.4306,137.75,69038.0
2023-05-05 14:30:00,142.35,142.8,142.29,142.51,57286.0,137.779,138.2146,137.721,137.9339,57286.0
2023-05-05 15:00:00,142.58,142.74,142.41,142.68,82841.0,138.0017,138.1565,137.8371,138.0984,82841.0
2023-05-05 15:30:00,142.64,142.69,142.06,142.31,352108.0,138.0597,138.1081,137.4984,137.7403,352108.0
2023-05-08 09:30:00,144.84,145.3,141.45,142.81,72506.0,140.1891,140.6343,136.9079,138.2243,72506.0
2023-05-08 10:00:00,142.59,144.03,142.38,142.5,45957.0,138.0113,139.4051,137.8081,137.9242,45957.0
2023-05-08 10:30:00,142.72,143.27,142.5,142.81,17128.0,138.1372,138.6695,137.9242,138.2243,17128.0
2023-05-08 11:00:00,143.0,143.17,141.8,142.01,46411.0,138.4082,138.5727,137.2467,137.45,46411.0
2023-05-08 11:30:00,141.94,142.55,141.8,142.37,13577.0,137.3822,137.9726,137.2467,137.7984,13577.0
2023-05-08 12:00:00,142.4,142.43,141.68,141.99,11983.0,137.8274,137.8565,137.1306,137.4306,11983.0
2023-05-08 12:30:00,142.03,142.45,141.9,142.04,15501.0,137.4693,137.8758,137.3435,137.479,15501.0
2023-05-08 13:00:00,142.0,142.0,141.42,141.48,22262.0,137.4403,137.4403,136.8789,136.937,22262.0
2023-05-08 13:30:00,141.48,142.1,141.48,142.05,47752.0,136.937,137.5371,136.937,137.4887,47752.0
2023-05-08 14:00:00,142.03,142.15,141.19,141.84,30644.0,137.4693,137.5855,136.6563,137.2854,30644.0
2023-05-08 14:30:00,141.89,142.21,141.82,141.92,36134.0,137.3338,137.6435,137.2661,137.3629,36134.0
2023-05-08 15:00:00,141.9,141.9,141.0,141.1,37816.0,137.3435,137.3435,136.4724,136.5692,37816.0
2023-05-08 15:30:00,141.14,141.65,141.0,141.62,159180.0,136.6079,137.1015,136.4724,137.0725,159180.0
2023-05-09 09:30:00,140.33,141.92,139.85,141.74,90705.0,135.8239,137.3629,135.3593,137.1886,90705.0
2023-05-09 10:00:00,141.81,141.83,140.1,140.43,59570.0,137.2564,137.2757,135.6013,135.9207,59570.0
2023-05-09 10:30:00,140.43,140.89,140.21,140.57,42386.0,135.9207,136.3659,135.7078,136.0562,42386.0
2023-05-09 11:00:00,140.64,141.5,140.64,141.08,31988.0,136.124,136.9563,136.124,136.5498,31988.0
2023-05-09 11:30:00,141.15,141.59,141.01,141.11,32340.0,136.6176,137.0434,136.4821,136.5789,32340.0
2023-05-09 12:00:00,140.94,141.5,140.88,141.23,27973.0,136.4143,136.9563,136.3562,136.695,27973.0
2023-05-09 12:30:00,141.26,141.4,140.63,141.04,25826.0,136.724,136.8595,136.1143,136.5111,25826.0
2023-05-09 13:00:00,140.99,141.19,140.71,141.12,27634.0,136.4627,136.6563,136.1917,136.5885,27634.0
2023-05-09 13:30:00,141.12,141.3,140.69,141.15,58069.0,136.5885,136.7628,136.1723,136.6176,58069.0
2023-05-09 14:00:00,141.22,141.61,140.75,140.77,51131.0,136.6853,137.0628,136.2304,136.2498,51131.0
2023-05-09 14:30:00,140.8,140.94,140.06,140.12,97939.0,136.2788,136.4143,135.5626,135.6206,97939.0
2023-05-09 15:00:00,140.13,140.6,140.0,140.16,90187.0,135.6303,136.0852,135.5045,135.6594,90187.0
2023-05-09 15:30:00,140.14,140.42,139.75,140.17,199411.0,135.64,135.911,135.2625,135.669,199411.0
2023-05-10 09:30:00,142.38,143.0,137.68,138.15,148155.0,137.8081,138.4082,133.259,133.7139,148155.0
2023-05-10 10:00:00,138.0,138.63,137.25,137.77,60657.0,133.5687,134.1785,132.8428,133.3461,60657.0
2023-05-10 10:30:00,137.89,138.07,136.2,136.72,70511.0,133.4623,133.6365,131.8265,132.3298,70511.0
2023-05-10 11:00:00,136.78,137.57,136.69,137.12,48661.0,132.3879,133.1525,132.3008,132.717,48661.0
2023-05-10 11:30:00,137.12,137.14,135.79,135.86,44702.0,132.717,132.7363,131.4297,131.4974,44702.0
2023-05-10 12:00:00,135.83,135.83,135.32,135.45,57744.0,131.4684,131.4684,130.9748,131.1006,57744.0
2023-05-10 12:30:00,135.53,135.59,134.89,135.04,36763.0,131.178,131.2361,130.5586,130.7038,36763.0
2023-05-10 13:00:00,135.06,135.57,134.72,134.88,51604.0,130.7231,131.2168,130.394,130.5489,51604.0
2023-05-10 13:30:00,134.87,136.01,134.83,135.93,51927.0,130.5392,131.6426,130.5005,131.5652,51927.0
2023-05-10 14:00:00,135.95,136.5,135.75,135.95,42899.0,131.5846,132.1169,131.391,131.5846,42899.0
2023-05-10 14:30:00,135.97,136.89,135.84,136.81,93474.0,131.6039,132.4944,131.4781,132.4169,93474.0
2023-05-10 15:00:00,136.78,137.53,136.58,137.28,113980.0,132.3879,133.1138,132.1943,132.8718,113980.0
2023-05-10 15:30:00,137.28,137.75,137.14,137.61,222010.0,132.8718,133.3268,132.7363,133.1912,222010.0
2023-05-11 09:30:00,133.97,135.24,133.62,134.56,155427.0,129.6681,130.8973,129.3294,130.2392,155427.0
2023-05-11 10:00:00,134.52,134.6,133.4,134.28,101219.0,130.2005,130.2779,129.1164,129.9682,101219.0
2023-05-11 10:30:00,134.28,138.19,134.03,137.81,326771.0,129.9682,133.7526,129.7262,133.3848,326771.0
2023-05-11 11:00:00,137.76,137.9,136.63,137.3,158336.0,133.3364,133.4719,132.2427,132.8912,158336.0
2023-05-11 11:30:00,137.19,138.07,136.82,137.16,60861.0,132.7847,133.6365,132.4266,132.7557,60861.0
2023-05-11 12:00:00,137.26,137.37,136.36,137.1,60888.0,132.8525,132.959,131.9814,132.6976,60888.0
2023-05-11 12:30:00,137.03,137.22,136.64,137.1,30023.0,132.6299,132.8138,132.2524,132.6976,30023.0
2023-05-11 13:00:00,137.1,137.39,136.7,136.89,43111.0,132.6976,132.9783,132.3105,132.4944,43111.0
2023-05-11 13:30:00,136.85,137.16,136.41,137.01,48129.0,132.4557,132.7557,132.0298,132.6105,48129.0
2023-05-11 14:00:00,136.98,137.42,136.82,137.31,47681.0,132.5815,133.0073,132.4266,132.9009,47681.0
2023-05-11 14:30:00,137.33,137.59,137.12,137.42,45731.0,132.9202,133.1719,132.717,133.0073,45731.0
2023-05-11 15:00:00,137.44,137.54,136.89,137.26,61141.0,133.0267,133.1235,132.4944,132.8525,61141.0
2023-05-11 15:30:00,137.23,137.73,136.98,137.5,228236.0,132.8234,133.3074,132.5815,133.0848,228236.0
2023-05-12 09:30:00,138.62,139.66,138.16,139.2,138331.0,134.1688,135.1754,133.7236,134.7302,138331.0
2023-05-12 10:00:00,139.14,140.46,138.81,140.19,96354.0,134.6721,135.9497,134.3527,135.6884,96354.0
2023-05-12 10:30:00,140.14,140.23,138.89,139.08,74887.0,135.64,135.7271,134.4301,134.614,74887.0
2023-05-12 11:00:00,139.16,139.5,139.04,139.28,119228.0,134.6915,135.0206,134.5753,134.8076,119228.0
2023-05-12 11:30:00,139.25,139.37,138.69,139.35,48034.0,134.7786,134.8947,134.2366,134.8754,48034.0
2023-05-12 12:00:00,139.35,139.36,138.33,138.38,26512.0,134.8754,134.8851,133.8881,133.9365,26512.0
2023-05-12 12:30:00,138.34,138.68,137.93,138.68,37643.0,133.8978,134.2269,133.501,134.2269,37643.0
2023-05-12 13:00:00,138.63,138.68,138.08,138.5,21572.0,134.1785,134.2269,133.6462,134.0527,21572.0
2023-05-12 13:30:00,138.48,138.71,138.12,138.23,26075.0,134.0333,134.2559,133.6849,133.7913,26075.0
2023-05-12 14:00:00,138.22,138.32,137.82,138.19,40943.0,133.7817,133.8784,133.3945,133.7526,40943.0
2023-05-12 14:30:00,138.2,138.41,137.88,138.34,35356.0,133.7623,133.9656,133.4526,133.8978,35356.0
2023-05-12 15:00:00,138.35,138.46,138.1,138.25,37024.0,133.9075,134.014,133.6655,133.8107,37024.0
2023-05-12 15:30:00,138.25,139.18,138.24,139.08,142777.0,133.8107,134.7108,133.801,134.614,142777.0
2023-05-15 09:30:00,140.16,140.44,138.7,140.2,62413.0,135.6594,135.9304,134.2462,135.6981,62413.0
2023-05-15 10:00:00,140.12,140.3,139.32,140.28,39988.0,135.6206,135.7949,134.8463,135.7755,39988.0
2023-05-15 10:30:00,140.2,140.5,139.67,140.12,38809.0,135.6981,135.9884,135.1851,135.6206,38809.0
2023-05-15 11:00:00,140.06,140.35,139.67,140.33,26450.0,135.5626,135.8433,135.1851,135.8239,26450.0
2023-05-15 11:30:00,140.26,140.45,139.54,139.58,33111.0,135.7562,135.9401,135.0593,135.098,33111.0
2023-05-15 12:00:00,139.53,139.85,139.28,139.69,29798.0,135.0496,135.3593,134.8076,135.2045,29798.0
2023-05-15 12:30:00,139.7,140.53,139.64,140.44,40756.0,135.2141,136.0175,135.1561,135.9304,40756.0
2023-05-15 13:00:00,140.48,140.88,140.11,140.11,29297.0,135.9691,136.3562,135.611,135.611,29297.0
2023-05-15 13:30:00,140.18,140.25,139.56,139.78,27216.0,135.6787,135.7465,135.0786,135.2916,27216.0
2023-05-15 14:00:00,139.8,140.3,139.66,140.13,42988.0,135.3109,135.7949,135.1754,135.6303,42988.0
2023-05-15 14:30:00,140.12,140.68,140.11,140.55,31369.0,135.6206,136.1627,135.611,136.0368,31369.0
2023-05-15 15:00:00,140.55,140.62,140.28,140.38,49663.0,136.0368,136.1046,135.7755,135.8723,49663.0
2023-05-15 15:30:00,140.31,140.52,139.91,140.48,173533.0,135.8045,136.0078,135.4174,135.9691,173533.0
2023-05-16 09:30:00,139.79,139.95,137.98,138.84,59447.0,135.3012,135.4561,133.5494,134.3818,59447.0
2023-05-16 10:00:00,138.84,139.14,138.21,138.56,50686.0,134.3818,134.6721,133.772,134.1107,50686.0
2023-05-16 10:30:00,138.78,138.82,138.3,138.5,15087.0,134.3237,134.3624,133.8591,134.0527,15087.0
2023-05-16 11:00:00,138.58,138.59,137.86,138.1,17770.0,134.1301,134.1398,133.4332,133.6655,17770.0
2023-05-16 11:30:00,138.17,138.59,137.73,138.41,27872.0,133.7333,134.1398,133.3074,133.9656,27872.0
2023-05-16 12:00:00,138.45,138.72,137.94,138.01,26236.0,134.0043,134.2656,133.5107,133.5784,26236.0
2023-05-16 12:30:00,138.04,138.17,137.64,138.08,23584.0,133.6074,133.7333,133.2203,133.6462,23584.0
2023-05-16 13:00:00,138.1,138.15,137.35,137.38,20865.0,133.6655,133.7139,132.9396,132.9686,20865.0
2023-05-16 13:30:00,137.4,137.45,137.09,137.31,21955.0,132.988,133.0364,132.6879,132.9009,21955.0
2023-05-16 14:00:00,137.29,137.3,136.57,136.68,26495.0,132.8815,132.8912,132.1846,132.2911,26495.0
2023-05-16 14:30:00,136.7,136.91,136.47,136.77,35388.0,132.3105,132.5137,132.0879,132.3782,35388.0
2023-05-16 15:00:00,136.81,137.04,136.42,136.88,26388.0,132.4169,132.6396,132.0395,132.4847,26388.0
2023-05-16 15:30:00,136.96,137.04,136.6,136.78,124967.0,132.5621,132.6396,132.2137,132.3879,124967.0
2023-05-17 09:30:00,139.01,139.93,138.32,138.32,65326.0,134.5463,135.4368,133.8784,133.8784,65326.0
2023-05-17 10:00:00,138.29,138.93,137.85,138.87,41709.0,133.8494,134.4689,133.4235,134.4108,41709.0
2023-05-17 10:30:00,138.91,139.07,138.46,138.85,44911.0,134.4495,134.6044,134.014,134.3914,44911.0
2023-05-17 11:00:00,138.81,139.42,138.81,139.2,30453.0,134.3527,134.9431,134.3527,134.7302,30453.0
2023-05-17 11:30:00,139.2,139.26,138.79,138.94,28670.0,134.7302,134.7883,134.3334,134.4785,28670.0
2023-05-17 12:00:00,138.99,139.22,138.73,139.19,11693.0,134.5269,134.7495,134.2753,134.7205,11693.0
2023-05-17 12:30:00,139.25,139.96,139.14,139.96,29605.0,134.7786,135.4658,134.6721,135.4658,29605.0
2023-05-17 13:00:00,139.93,140.27,139.82,140.06,19652.0,135.4368,135.7658,135.3303,135.5626,19652.0
2023-05-17 13:30:00,140.09,140.34,139.96,140.34,26079.0,135.5916,135.8336,135.4658,135.8336,26079.0
2023-05-17 14:00:00,140.24,140.26,139.62,139.64,18822.0,135.7368,135.7562,135.1367,135.1561,18822.0
2023-05-17 14:30:00,139.7,139.82,139.33,139.4,50471.0,135.2141,135.3303,134.856,134.9238,50471.0
2023-05-17 15:00:00,139.43,139.63,139.24,139.34,36272.0,134.9528,135.1464,134.7689,134.8657,36272.0
2023-05-17 15:30:00,139.32,139.98,139.32,139.66,135656.0,134.8463,135.4851,134.8463,135.1754,135656.0
2023-05-18 09:30:00,138.46,138.46,137.39,137.83,58206.0,134.014,134.014,132.9783,133.4042,58206.0
2023-05-18 10:00:00,137.89,139.54,137.89,139.52,44013.0,133.4623,135.0593,133.4623,135.0399,44013.0
2023-05-18 10:30:00,139.59,140.43,139.52,140.43,39885.0,135.1077,135.9207,135.0399,135.9207,39885.0
2023-05-18 11:00:00,140.48,140.51,140.04,140.41,29462.0,135.9691,135.9981,135.5432,135.9013,29462.0
2023-05-18 11:30:00,140.42,140.46,139.75,139.86,26352.0,135.911,135.9497,135.2625,135.369,26352.0
2023-05-18 12:00:00,139.82,139.85,139.07,139.23,20465.0,135.3303,135.3593,134.6044,134.7592,20465.0
2023-05-18 12:30:00,139.22,139.41,139.02,139.32,14912.0,134.7495,134.9334,134.556,134.8463,14912.0
2023-05-18 13:00:00,139.28,139.53,139.0,139.0,37021.0,134.8076,135.0496,134.5366,134.5366,37021.0
2023-05-18 13:30:00,138.95,139.42,138.95,139.41,17213.0,134.4882,134.9431,134.4882,134.9334,17213.0
2023-05-18 14:00:00,139.44,139.73,139.28,139.6,21895.0,134.9625,135.2432,134.8076,135.1173,21895.0
2023-05-18 14:30:00,139.61,139.7,139.34,139.65,54534.0,135.127,135.2141,134.8657,135.1657,54534.0
2023-05-18 15:00:00,139.65,139.86,139.57,139.7,59362.0,135.1657,135.369,135.0883,135.2141,59362.0
2023-05-18 15:30:00,139.68,140.53,139.65,140.26,213454.0,135.1948,136.0175,135.1657,135.7562,213454.0
2023-05-19 09:30:00,141.46,141.88,139.48,140.12,79520.0,136.9176,137.3241,135.0012,135.6206,79520.0
2023-05-19 10:00:00,140.19,140.38,139.81,140.01,35068.0,135.6884,135.8723,135.3206,135.5142,35068.0
2023-05-19 10:30:00,140.04,140.2,139.5,139.78,45943.0,135.5432,135.6981,135.0206,135.2916,45943.0
2023-05-19 11:00:00,139.77,139.94,138.81,139.0,30016.0,135.2819,135.4464,134.3527,134.5366,30016.0
2023-05-19 11:30:00,138.85,138.85,137.94,138.2,103438.0,134.3914,134.3914,133.5107,133.7623,103438.0
2023-05-19 12:00:00,138.14,138.64,137.95,138.43,33956.0,133.7042,134.1882,133.5203,133.9849,33956.0
2023-05-19 12:30:00,138.37,139.29,138.06,138.9,21533.0,133.9268,134.8173,133.6268,134.4398,21533.0
2023-05-19 13:00:00,139.0,139.11,138.36,138.37,15383.0,134.5366,134.6431,133.9172,133.9268,15383.0
2023-05-19 13:30:00,138.41,138.6,138.11,138.15,16782.0,133.9656,134.1495,133.6752,133.7139,16782.0
2023-05-19 14:00:00,138.2,138.4,137.9,138.21,34924.0,133.7623,133.9559,133.4719,133.772,34924.0
2023-05-19 14:30:00,138.17,138.41,137.87,138.19,39983.0,133.7333,133.9656,133.4429,133.7526,39983.0
2023-05-19 15:00:00,138.22,138.27,137.98,138.05,71621.0,133.7817,133.8301,133.5494,133.6171,71621.0
2023-05-19 15:30:00,138.07,138.83,137.91,138.66,158192.0,133.6365,134.3721,133.4816,134.2075,158192.0
2023-05-22 09:30:00,139.15,140.58,138.79,139.22,126982.0,134.6818,136.0659,134.3334,134.7495,126982.0
2023-05-22 10:00:00,139.12,139.94,138.28,139.65,64433.0,134.6528,135.4464,133.8397,135.1657,64433.0
2023-05-22 10:30:00,139.79,140.11,138.63,138.89,36781.0,135.3012,135.611,134.1785,134.4301,36781.0
2023-05-22 11:00:00,139.02,139.66,138.97,139.61,20022.0,134.556,135.1754,134.5076,135.127,20022.0
2023-05-22 11:30:00,139.62,140.25,139.61,140.06,35982.0,135.1367,135.7465,135.127,135.5626,35982.0
2023-05-22 12:00:00,140.07,140.3,139.65,139.87,53928.0,135.5723,135.7949,135.1657,135.3787,53928.0
2023-05-22 12:30:00,139.88,140.32,139.88,140.21,21197.0,135.3884,135.8142,135.3884,135.7078,21197.0
2023-05-22 13:00:00,140.23,140.69,140.12,140.35,35110.0,135.7271,136.1723,135.6206,135.8433,35110.0
2023-05-22 13:30:00,140.34,140.55,140.19,140.19,42551.0,135.8336,136.0368,135.6884,135.6884,42551.0
2023-05-22 14:00:00,140.18,140.46,140.18,140.35,28323.0,135.6787,135.9497,135.6787,135.8433,28323.0
2023-05-22 14:30:00,140.32,140.51,140.25,140.32,33654.0,135.8142,135.9981,135.7465,135.8142,33654.0
2023-05-22 15:00:00,140.33,140.6,139.94,140.1,43357.0,135.8239,136.0852,135.4464,135.6013,43357.0
2023-05-22 15:30:00,140.15,140.2,139.69,139.96,132184.0,135.6497,135.6981,135.2045,135.4658,132184.0
2023-05-23 09:30:00,137.31,137.4,133.59,136.71,163385.0,132.9009,132.988,129.3003,132.3201,163385.0
2023-05-23 10:00:00,136.72,137.75,135.66,136.94,121936.0,132.3298,133.3268,131.3039,132.5428,121936.0
2023-05-23 10:30:00,137.06,137.34,136.43,136.87,104479.0,132.6589,132.9299,132.0491,132.475,104479.0
2023-05-23 11:00:00,136.86,136.86,135.61,136.31,79434.0,132.4653,132.4653,131.2555,131.933,79434.0
2023-05-23 11:30:00,136.3,137.09,136.0,136.8,48566.0,131.9233,132.6879,131.6329,132.4073,48566.0
2023-05-23 12:00:00,136.85,137.02,136.61,136.84,25849.0,132.4557,132.6202,132.2234,132.446,25849.0
2023-05-23 12:30:00,136.9,137.16,136.09,136.41,41293.0,132.504,132.7557,131.7201,132.0298,41293.0
2023-05-23 13:00:00,136.42,137.09,136.42,136.63,28446.0,132.0395,132.6879,132.0395,132.2427,28446.0
2023-05-23 13:30:00,136.62,136.7,136.34,136.61,39911.0,132.233,132.3105,131.962,132.2234,39911.0
2023-05-23 14:00:00,136.65,136.92,135.79,136.07,39206.0,132.2621,132.5234,131.4297,131.7007,39206.0
2023-05-23 14:30:00,136.05,136.76,136.05,136.76,59891.0,131.6813,132.3685,131.6813,132.3685,59891.0
2023-05-23 15:00:00,136.83,137.03,136.53,136.96,57853.0,132.4363,132.6299,132.1459,132.5621,57853.0
2023-05-23 15:30:00,136.95,137.25,136.77,136.9,300613.0,132.5524,132.8428,132.3782,132.504,300613.0
2023-05-24 09:30:00,136.2,136.2,134.13,134.24,91266.0,131.8265,131.8265,129.823,129.9295,91266.0
2023-05-24 10:00:00,134.25,134.99,133.92,134.52,64029.0,129.9391,130.6554,129.6197,130.2005,64029.0
2023-05-24 10:30:00,134.54,135.25,134.4,135.11,33049.0,130.2198,130.907,130.0843,130.7715,33049.0
2023-05-24 11:00:00,135.14,135.15,133.92,134.51,85254.0,130.8006,130.8102,129.6197,130.1908,85254.0
2023-05-24 11:30:00,134.5,134.68,134.06,134.29,54077.0,130.1811,130.3553,129.7552,129.9779,54077.0
2023-05-24 12:00:00,134.26,134.54,133.81,133.87,28495.0,129.9488,130.2198,129.5133,129.5713,28495.0
2023-05-24 12:30:00,133.88,134.23,133.65,134.09,37982.0,129.581,129.9198,129.3584,129.7843,37982.0
2023-05-24 13:00:00,134.08,134.08,133.51,133.73,27591.0,129.7746,129.7746,129.2229,129.4358,27591.0
2023-05-24 13:30:00,133.74,134.1,133.55,133.62,50292.0,129.4455,129.794,129.2616,129.3294,50292.0
2023-05-24 14:00:00,133.65,133.8,132.64,132.79,40945.0,129.3584,129.5036,128.3808,128.526,40945.0
2023-05-24 14:30:00,132.76,133.24,132.65,132.93,34981.0,128.497,128.9616,128.3905,128.6615,34981.0
2023-05-24 15:00:00,132.87,134.07,132.82,133.78,46191.0,128.6035,129.7649,128.5551,129.4842,46191.0
2023-05-24 15:30:00,133.76,134.17,133.07,133.36,170196.0,129.4649,129.8617,128.797,129.0777,170196.0
2023-05-25 09:30:00,133.56,134.85,132.79,134.23,60367.0,129.2713,130.5199,128.526,129.9198,60367.0
2023-05-25 10:00:00,134.29,134.83,133.03,133.76,42299.0,129.9779,130.5005,128.7583,129.4649,42299.0
2023-05-25 10:30:00,133.74,133.74,133.05,133.65,34368.0,129.4455,129.4455,128.7777,129.3584,34368.0
2023-05-25 11:00:00,133.7,134.09,133.13,133.41,39300.0,129.4068,129.7843,128.8551,129.1261,39300.0
2023-05-25 11:30:00,133.34,134.2,132.97,134.13,44728.0,129.0584,129.8907,128.7002,129.823,44728.0
2023-05-25 12:00:00,134.17,134.93,134.03,134.61,37739.0,129.8617,130.5973,129.7262,130.2876,37739.0
2023-05-25 12:30:00,134.66,134.73,134.31,134.39,25142.0,130.336,130.4037,129.9972,130.0746,25142.0
2023-05-25 13:00:00,134.4,135.04,134.2,134.93,32527.0,130.0843,130.7038,129.8907,130.5973,32527.0
2023-05-25 13:30:00,134.93,135.02,134.68,134.85,35921.0,130.5973,130.6844,130.3553,130.5199,35921.0
2023-05-25 14:00:00,134.9,135.43,134.66,135.17,49520.0,130.5683,131.0812,130.336,130.8296,49520.0
2023-05-25 14:30:00,135.15,135.21,134.4,134.68,20602.0,130.8102,130.8683,130.0843,130.3553,20602.0
2023-05-25 15:00:00,134.77,135.19,134.68,135.09,33009.0,130.4424,130.849,130.3553,130.7522,33009.0
2023-05-25 15:30:00,135.05,135.31,134.64,134.69,133744.0,130.7135,130.9651,130.3166,130.365,133744.0
2023-05-26 09:30:00,135.05,137.39,135.05,135.2,60116.0,130.7135,132.9783,130.7135,130.8586,60116.0
2023-05-26 10:00:00,135.17,136.49,134.68,136.45,67188.0,130.8296,132.1072,130.3553,132.0685,67188.0
2023-05-26 10:30:00,136.51,136.67,136.02,136.06,35687.0,132.1266,132.2814,131.6523,131.691,35687.0
2023-05-26 11:00:00,136.06,136.31,135.38,135.38,29508.0,131.691,131.933,131.0329,131.0329,29508.0
2023-05-26 11:30:00,135.32,135.58,135.01,135.15,26278.0,130.9748,131.2264,130.6747,130.8102,26278.0
2023-05-26 12:00:00,135.13,135.82,135.07,135.75,13651.0,130.7909,131.4587,130.7328,131.391,13651.0
2023-05-26 12:30:00,135.8,135.8,135.26,135.36,16461.0,131.4394,131.4394,130.9167,131.0135,16461.0
2023-05-26 13:00:00,135.36,136.14,135.36,135.92,26352.0,131.0135,131.7685,131.0135,131.5555,26352.0
2023-05-26 13:30:00,135.96,136.01,135.56,135.73,25215.0,131.5942,131.6426,131.2071,131.3716,25215.0
2023-05-26 14:00:00,135.82,136.0,135.52,135.94,31185.0,131.4587,131.6329,131.1684,131.5749,31185.0
2023-05-26 14:30:00,135.94,136.53,135.89,136.01,42746.0,131.5749,132.1459,131.5265,131.6426,42746.0
2023-05-26 15:00:00,136.04,136.32,135.99,136.05,20913.0,131.6717,131.9427,131.6233,131.6813,20913.0
2023-05-26 15:30:00,136.06,136.42,136.06,136.14,98432.0,131.691,132.0395,131.691,131.7685,98432.0
2023-05-30 09:30:00,135.19,135.92,134.09,134.91,50769.0,130.849,131.5555,129.7843,130.5779,50769.0
2023-05-30 10:00:00,134.95,135.15,132.39,132.67,106516.0,130.6167,130.8102,128.1389,128.4099,106516.0
2023-05-30 10:30:00,132.72,133.38,132.55,133.38,34389.0,128.4583,129.0971,128.2937,129.0971,34389.0
2023-05-30 11:00:00,133.39,133.61,132.92,133.33,23224.0,129.1068,129.3197,128.6518,129.0487,23224.0
2023-05-30 11:30:00,133.36,133.77,133.12,133.59,42105.0,129.0777,129.4746,128.8454,129.3003,42105.0
2023-05-30 12:00:00,133.56,133.78,133.1,133.33,31894.0,129.2713,129.4842,128.8261,129.0487,31894.0
2023-05-30 12:30:00,133.25,133.4,132.43,132.69,26938.0,128.9713,129.1164,128.1776,128.4292,26938.0
2023-05-30 13:00:00,132.71,132.87,132.28,132.48,23258.0,128.4486,128.6035,128.0324,128.226,23258.0
2023-05-30 13:30:00,132.42,132.59,132.07,132.12,21897.0,128.1679,128.3324,127.8291,127.8775,21897.0
2023-05-30 14:00:00,132.12,132.46,132.03,132.46,18735.0,127.8775,128.2066,127.7904,128.2066,18735.0
2023-05-30 14:30:00,132.42,132.93,132.39,132.58,35180.0,128.1679,128.6615,128.1389,128.3228,35180.0
2023-05-30 15:00:00,132.56,133.26,132.42,133.16,34520.0,128.3034,128.9809,128.1679,128.8841,34520.0
2023-05-30 15:30:00,133.22,133.38,132.71,132.99,107574.0,128.9422,129.0971,128.4486,128.7196,107574.0
2023-05-31 09:30:00,131.47,132.0,129.79,130.44,50397.0,127.2484,127.7614,125.6224,126.2515,50397.0
2023-05-31 10:00:00,130.29,130.56,129.89,130.56,43674.0,126.1063,126.3676,125.7191,126.3676,43674.0
2023-05-31 10:30:00,130.41,131.29,129.87,130.34,39521.0,126.2224,127.0742,125.6998,126.1547,39521.0
2023-05-31 11:00:00,130.3,130.59,129.93,130.22,45790.0,126.116,126.3967,125.7579,126.0385,45790.0
2023-05-31 11:30:00,130.28,130.81,130.24,130.65,29622.0,126.0966,126.6096,126.0579,126.4547,29622.0
2023-05-31 12:00:00,130.73,131.69,130.68,131.5,46520.0,126.5322,127.4613,126.4838,127.2774,46520.0
2023-05-31 12:30:00,131.44,131.9,131.38,131.67,27068.0,127.2194,127.6646,127.1613,127.442,27068.0
2023-05-31 13:00:00,131.67,131.76,131.5,131.72,41664.0,127.442,127.5291,127.2774,127.4904,41664.0
2023-05-31 13:30:00,131.73,132.27,131.73,132.18,34628.0,127.5001,128.0227,127.5001,127.9356,34628.0
2023-05-31 14:00:00,132.26,132.26,131.77,131.93,28048.0,128.013,128.013,127.5388,127.6936,28048.0
2023-05-31 14:30:00,131.98,132.34,131.88,132.02,61549.0,127.742,128.0905,127.6452,127.7807,61549.0
2023-05-31 15:00:00,132.06,132.13,131.65,132.06,53760.0,127.8195,127.8872,127.4226,127.8195,53760.0
2023-05-31 15:30:00,132.06,132.65,132.0,132.08,228340.0,127.8195,128.3905,127.7614,127.8388,228340.0
2023-06-01 09:30:00,133.79,133.79,131.9,131.94,103662.0,129.4939,129.4939,127.6646,127.7033,103662.0
2023-06-01 10:00:00,132.15,132.83,131.91,132.65,31438.0,127.9066,128.5647,127.6743,128.3905,31438.0
2023-06-01 10:30:00,132.42,133.04,132.4,132.87,40066.0,128.1679,128.768,128.1485,128.6035,40066.0
2023-06-01 11:00:00,132.74,133.22,132.61,133.15,27445.0,128.4776,128.9422,128.3518,128.8745,27445.0
2023-06-01 11:30:00,133.19,133.55,132.99,133.52,76986.0,128.9132,129.2616,128.7196,129.2326,76986.0
2023-06-01 12:00:00,133.49,133.77,133.25,133.7,16899.0,129.2035,129.4746,128.9713,129.4068,16899.0
2023-06-01 12:30:00,133.72,134.01,133.27,133.36,21387.0,129.4262,129.7068,128.9906,129.0777,21387.0
2023-06-01 13:00:00,133.37,133.43,132.54,132.85,28350.0,129.0874,129.1455,128.284,128.5841,28350.0
2023-06-01 13:30:00,132.77,133.45,132.5,133.44,28211.0,128.5067,129.1648,128.2453,129.1551,28211.0
2023-06-01 14:00:00,133.4,133.55,133.12,133.3,21970.0,129.1164,129.2616,128.8454,129.0196,21970.0
2023-06-01 14:30:00,133.26,133.71,133.1,133.71,29621.0,128.9809,129.4165,128.8261,129.4165,29621.0
2023-06-01 15:00:00,133.72,133.73,133.16,133.2,32552.0,129.4262,129.4358,128.8841,128.9229,32552.0
2023-06-01 15:30:00,133.22,133.33,132.87,133.07,182399.0,128.9422,129.0487,128.6035,128.797,182399.0
2023-06-02 09:30:00,138.43,139.15,137.9,138.1,184201.0,133.9849,134.6818,133.4719,133.6655,184201.0
2023-06-02 10:00:00,138.07,140.35,138.0,140.27,118670.0,133.6365,135.8433,133.5687,135.7658,118670.0
2023-06-02 10:30:00,140.21,141.45,139.64,140.4,107212.0,135.7078,136.9079,135.1561,135.8917,107212.0
2023-06-02 11:00:00,140.43,141.35,140.32,140.53,76727.0,135.9207,136.8112,135.8142,136.0175,76727.0
2023-06-02 11:30:00,140.53,140.83,140.07,140.72,45907.0,136.0175,136.3079,135.5723,136.2014,45907.0
2023-06-02 12:00:00,140.76,141.45,140.56,141.26,54968.0,136.2401,136.9079,136.0465,136.724,54968.0
2023-06-02 12:30:00,141.27,141.45,140.78,141.04,36414.0,136.7337,136.9079,136.2595,136.5111,36414.0
2023-06-02 13:00:00,141.07,141.87,141.03,141.75,47685.0,136.5401,137.3145,136.5014,137.1983,47685.0
2023-06-02 13:30:00,141.79,141.84,141.37,141.51,43479.0,137.237,137.2854,136.8305,136.966,43479.0
2023-06-02 14:00:00,141.5,141.72,141.41,141.5,40864.0,136.9563,137.1693,136.8692,136.9563,40864.0
2023-06-02 14:30:00,141.5,141.75,141.45,141.65,34846.0,136.9563,137.1983,136.9079,137.1015,34846.0
2023-06-02 15:00:00,141.71,141.82,141.26,141.29,42985.0,137.1596,137.2661,136.724,136.7531,42985.0
2023-06-02 15:30:00,141.29,141.76,141.14,141.25,228573.0,136.7531,137.208,136.6079,136.7144,228573.0
2023-06-05 09:30:00,141.0,141.06,139.13,139.47,67599.0,136.4724,136.5305,134.6624,134.9915,67599.0
2023-06-05 10:00:00,139.62,140.4,138.32,139.28,77147.0,135.1367,135.8917,133.8784,134.8076,77147.0
2023-06-05 10:30:00,139.26,140.95,139.23,140.58,74278.0,134.7883,136.424,134.7592,136.0659,74278.0
2023-06-05 11:00:00,140.52,141.74,140.52,141.54,44859.0,136.0078,137.1886,136.0078,136.9951,44859.0
2023-06-05 11:30:00,141.51,142.31,141.27,141.99,45537.0,136.966,137.7403,136.7337,137.4306,45537.0
2023-06-05 12:00:00,142.0,143.2,141.92,143.05,70859.0,137.4403,138.6017,137.3629,138.4566,70859.0
2023-06-05 12:30:00,143.13,143.23,142.88,143.03,51474.0,138.534,138.6308,138.292,138.4372,51474.0
2023-06-05 13:00:00,143.06,143.6,142.66,143.0,87980.0,138.4662,138.9889,138.0791,138.4082,87980.0
2023-06-05 13:30:00,142.93,143.66,142.79,143.5,88289.0,138.3404,139.047,138.2049,138.8921,88289.0
2023-06-05 14:00:00,143.54,143.54,142.96,143.33,49868.0,138.9308,138.9308,138.3695,138.7276,49868.0
2023-06-05 14:30:00,143.33,143.33,142.04,142.53,65951.0,138.7276,138.7276,137.479,137.9533,65951.0
2023-06-05 15:00:00,142.5,142.52,141.31,141.38,49768.0,137.9242,137.9436,136.7724,136.8402,49768.0
2023-06-05 15:30:00,141.33,141.55,140.88,140.92,174092.0,136.7918,137.0047,136.3562,136.395,174092.0
2023-06-06 09:30:00,139.29,142.25,138.9,141.6,58442.0,134.8173,137.6823,134.4398,137.0531,58442.0
2023-06-06 10:00:00,141.66,142.29,141.42,141.85,37965.0,137.1112,137.721,136.8789,137.2951,37965.0
2023-06-06 10:30:00,141.89,143.2,141.83,143.08,50915.0,137.3338,138.6017,137.2757,138.4856,50915.0
2023-06-06 11:00:00,143.06,143.86,143.02,143.79,73118.0,138.4662,139.2406,138.4275,139.1728,73118.0
2023-06-06 11:30:00,143.82,143.94,142.99,143.15,33943.0,139.2018,139.318,138.3985,138.5534,33943.0
2023-06-06 12:00:00,143.08,143.67,143.07,143.45,20673.0,138.4856,139.0567,138.4759,138.8437,20673.0
2023-06-06 12:30:00,143.49,143.52,142.48,142.6,14674.0,138.8824,138.9115,137.9049,138.021,14674.0
2023-06-06 13:00:00,142.67,142.78,141.7,142.07,18346.0,138.0888,138.1952,137.1499,137.508,18346.0
2023-06-06 13:30:00,142.07,142.29,141.81,142.27,19832.0,137.508,137.721,137.2564,137.7016,19832.0
2023-06-06 14:00:00,142.22,142.44,141.74,142.43,15717.0,137.6532,137.8662,137.1886,137.8565,15717.0
2023-06-06 14:30:00,142.45,142.94,142.22,142.93,18208.0,137.8758,138.3501,137.6532,138.3404,18208.0
2023-06-06 15:00:00,143.04,143.56,142.96,143.56,32509.0,138.4469,138.9502,138.3695,138.9502,32509.0
2023-06-06 15:30:00,143.51,143.97,143.28,143.51,140177.0,138.9018,139.347,138.6792,138.9018,140177.0
2023-06-07 09:30:00,143.64,147.04,143.64,146.94,76377.0,139.0276,142.3184,139.0276,142.2217,76377.0
2023-06-07 10:00:00,147.09,148.15,146.86,147.07,115103.0,142.3668,143.3928,142.1442,142.3475,115103.0
2023-06-07 10:30:00,147.19,147.64,146.09,147.56,75217.0,142.4636,142.8992,141.3989,142.8217,75217.0
2023-06-07 11:00:00,147.58,147.73,146.67,147.49,62779.0,142.8411,142.9863,141.9603,142.754,62779.0
2023-06-07 11:30:00,147.55,147.8,147.32,147.53,37903.0,142.8121,143.054,142.5895,142.7927,37903.0
2023-06-07 12:00:00,147.62,147.67,146.96,147.07,36473.0,142.8798,142.9282,142.241,142.3475,36473.0
2023-06-07 12:30:00,147.18,147.8,147.18,147.8,45517.0,142.4539,143.054,142.4539,143.054,45517.0
2023-06-07 13:00:00,147.75,147.84,146.88,147.58,68592.0,143.0056,143.0928,142.1636,142.8411,68592.0
2023-06-07 13:30:00,147.41,147.65,146.71,147.63,38549.0,142.6766,142.9089,141.999,142.8895,38549.0
2023-06-07 14:00:00,147.62,148.28,147.57,148.23,89471.0,142.8798,143.5186,142.8314,143.4702,89471.0
2023-06-07 14:30:00,148.25,148.48,147.77,148.24,119776.0,143.4896,143.7122,143.025,143.4799,119776.0
2023-06-07 15:00:00,148.24,148.33,147.14,147.43,47389.0,143.4799,143.567,142.4152,142.6959,47389.0
2023-06-07 15:30:00,147.42,148.05,147.09,147.93,211220.0,142.6862,143.296,142.3668,143.1799,211220.0
2023-06-08 09:30:00,148.58,149.54,145.29,146.04,193447.0,143.809,144.7382,140.6246,141.3506,193447.0
2023-06-08 10:00:00,146.34,147.33,146.01,146.76,56705.0,141.6409,142.5991,141.3215,142.0474,56705.0
2023-06-08 10:30:00,147.06,147.22,146.3,146.65,20141.0,142.3378,142.4927,141.6022,141.941,20141.0
2023-06-08 11:00:00,146.6,146.66,145.31,145.84,40462.0,141.8926,141.9506,140.644,141.157,40462.0
2023-06-08 11:30:00,145.92,146.08,145.07,145.47,19126.0,141.2344,141.3893,140.4117,140.7989,19126.0
2023-06-08 12:00:00,145.44,146.28,145.4,146.25,19039.0,140.7698,141.5828,140.7311,141.5538,19039.0
2023-06-08 12:30:00,146.15,146.4,145.7,146.4,33536.0,141.457,141.699,141.0215,141.699,33536.0
2023-06-08 13:00:00,146.35,146.78,146.34,146.5,14781.0,141.6506,142.0668,141.6409,141.7958,14781.0
2023-06-08 13:30:00,146.53,146.53,146.0,146.1,15361.0,141.8248,141.8248,141.3118,141.4086,15361.0
2023-06-08 14:00:00,146.2,146.65,146.0,146.59,15347.0,141.5054,141.941,141.3118,141.8829,15347.0
2023-06-08 14:30:00,146.7,147.3,146.49,146.53,43893.0,141.9894,142.5701,141.7861,141.8248,43893.0
2023-06-08 15:00:00,146.6,146.79,146.5,146.65,14569.0,141.8926,142.0765,141.7958,141.941,14569.0
2023-06-08 15:30:00,146.57,146.88,146.2,146.84,112233.0,141.8635,142.1636,141.5054,142.1249,112233.0
2023-06-09 09:30:00,147.0,147.0,145.78,145.85,40988.0,142.2797,142.2797,141.0989,141.1667,40988.0
2023-06-09 10:00:00,146.22,146.95,146.12,146.86,22446.0,141.5248,142.2313,141.428,142.1442,22446.0
2023-06-09 10:30:00,146.8,147.25,146.42,147.12,24748.0,142.0862,142.5217,141.7184,142.3959,24748.0
2023-06-09 11:00:00,147.1,147.14,145.03,145.23,28602.0,142.3765,142.4152,140.373,140.5666,28602.0
2023-06-09 11:30:00,145.23,145.94,144.66,145.93,73826.0,140.5666,141.2538,140.0149,141.2441,73826.0
2023-06-09 12:00:00,146.0,146.14,145.4,145.48,49165.0,141.3118,141.4473,140.7311,140.8085,49165.0
2023-06-09 12:30:00,145.4,145.7,145.11,145.62,29769.0,140.7311,141.0215,140.4504,140.944,29769.0
2023-06-09 13:00:00,145.7,145.83,145.5,145.72,11845.0,141.0215,141.1473,140.8279,141.0408,11845.0
2023-06-09 13:30:00,145.72,145.94,145.32,145.33,22377.0,141.0408,141.2538,140.6537,140.6634,22377.0
2023-06-09 14:00:00,145.32,145.43,144.9,144.94,28121.0,140.6537,140.7601,140.2472,140.2859,28121.0
2023-06-09 14:30:00,144.96,145.01,144.63,144.96,24433.0,140.3052,140.3536,139.9858,140.3052,24433.0
2023-06-09 15:00:00,145.0,145.24,144.74,145.1,26137.0,140.3439,140.5762,140.0923,140.4407,26137.0
2023-06-09 15:30:00,145.1,145.72,144.75,145.52,114625.0,140.4407,141.0408,140.102,140.8473,114625.0
2023-06-12 09:30:00,145.01,146.92,143.87,146.78,55471.0,140.3536,142.2023,139.2502,142.0668,55471.0
2023-06-12 10:00:00,146.86,148.03,146.41,147.43,69359.0,142.1442,143.2767,141.7087,142.6959,69359.0
2023-06-12 10:30:00,147.27,147.76,146.49,147.49,40819.0,142.5411,143.0153,141.7861,142.754,40819.0
2023-06-12 11:00:00,147.45,148.55,147.39,148.49,64033.0,142.7153,143.78,142.6572,143.7219,64033.0
2023-06-12 11:30:00,148.54,148.87,148.22,148.87,42633.0,143.7703,144.0897,143.4606,144.0897,42633.0
2023-06-12 12:00:00,148.74,149.03,148.2,148.4,35845.0,143.9639,144.2445,143.4412,143.6348,35845.0
2023-06-12 12:30:00,148.32,148.56,147.95,148.47,23932.0,143.5573,143.7896,143.1992,143.7025,23932.0
2023-06-12 13:00:00,148.5,148.71,147.96,148.16,30645.0,143.7316,143.9348,143.2089,143.4025,30645.0
2023-06-12 13:30:00,148.13,148.65,147.8,148.61,28495.0,143.3734,143.8767,143.054,143.838,28495.0
2023-06-12 14:00:00,148.6,148.69,148.09,148.09,25527.0,143.8284,143.9155,143.3347,143.3347,25527.0
2023-06-12 14:30:00,148.04,148.11,147.72,148.01,26038.0,143.2863,143.3541,142.9766,143.2573,26038.0
2023-06-12 15:00:00,148.04,148.61,148.03,148.35,44979.0,143.2863,143.838,143.2767,143.5864,44979.0
2023-06-12 15:30:00,148.39,148.59,148.22,148.49,157970.0,143.6251,143.8187,143.4606,143.7219,157970.0
2023-06-13 09:30:00,150.0,153.7,149.35,152.97,139311.0,145.1834,148.7646,144.5543,148.058,139311.0
2023-06-13 10:00:00,153.2,153.68,152.73,153.5,83693.0,148.2806,148.7452,147.8257,148.571,83693.0
2023-06-13 10:30:00,153.48,153.48,152.75,153.28,49305.0,148.5517,148.5517,147.8451,148.3581,49305.0
2023-06-13 11:00:00,153.4,153.53,152.95,153.0,44178.0,148.4742,148.6,148.0387,148.0871,44178.0
2023-06-13 11:30:00,153.05,153.44,152.42,153.06,66811.0,148.1355,148.5129,147.5257,148.1451,66811.0
2023-06-13 12:00:00,153.07,153.72,152.97,153.55,38776.0,148.1548,148.7839,148.058,148.6194,38776.0
2023-06-13 12:30:00,153.59,154.09,153.51,154.07,38159.0,148.6581,149.1421,148.5807,149.1227,38159.0
2023-06-13 13:00:00,154.02,154.3,153.65,154.09,43272.0,149.0743,149.3453,148.7162,149.1421,43272.0
2023-06-13 13:30:00,154.14,154.14,153.41,153.82,53655.0,149.1905,149.1905,148.4839,148.8807,53655.0
2023-06-13 14:00:00,153.88,154.12,153.52,153.74,27047.0,148.9388,149.1711,148.5904,148.8033,27047.0
2023-06-13 14:30:00,153.66,153.83,153.26,153.83,27986.0,148.7259,148.8904,148.3387,148.8904,27986.0
2023-06-13 15:00:00,153.81,154.36,153.81,154.32,37667.0,148.8711,149.4034,148.8711,149.3647,37667.0
2023-06-13 15:30:00,154.32,154.54,153.99,154.39,162343.0,149.3647,149.5776,149.0453,149.4324,162343.0
2023-06-14 09:30:00,155.92,156.76,154.44,154.77,105918.0,150.9133,151.7263,149.4808,149.8002,105918.0
2023-06-14 10:00:00,154.75,154.91,153.89,153.89,65597.0,149.7809,149.9357,148.9485,148.9485,65597.0
2023-06-14 10:30:00,153.85,154.27,153.36,153.79,69642.0,148.9098,149.3163,148.4355,148.8517,69642.0
2023-06-14 11:00:00,153.81,154.1,152.85,152.96,40016.0,148.8711,149.1517,147.9419,148.0483,40016.0
2023-06-14 11:30:00,152.89,153.03,151.77,151.89,35183.0,147.9806,148.1161,146.8966,147.0127,35183.0
2023-06-14 12:00:00,151.89,151.95,151.21,151.21,57612.0,147.0127,147.0708,146.3545,146.3545,57612.0
2023-06-14 12:30:00,151.26,151.52,151.02,151.41,37737.0,146.4029,146.6546,146.1706,146.5481,37737.0
2023-06-14 13:00:00,151.34,151.46,150.41,151.03,47477.0,146.4804,146.5965,145.5802,146.1803,47477.0
2023-06-14 13:30:00,151.06,151.56,150.97,151.23,32065.0,146.2094,146.6933,146.1222,146.3739,32065.0
2023-06-14 14:00:00,151.22,151.22,149.62,149.75,60920.0,146.3642,146.3642,144.8156,144.9414,60920.0
2023-06-14 14:30:00,149.7,151.3,149.52,151.02,72979.0,144.893,146.4417,144.7188,146.1706,72979.0
2023-06-14 15:00:00,151.07,151.66,150.63,151.09,46368.0,146.219,146.7901,145.7932,146.2384,46368.0
2023-06-14 15:30:00,151.06,151.42,150.26,150.65,137323.0,146.2094,146.5578,145.435,145.8125,137323.0
2023-06-15 09:30:00,150.01,152.08,149.56,152.02,60819.0,145.1931,147.1966,144.7575,147.1385,60819.0
2023-06-15 10:00:00,152.07,152.76,151.13,151.56,32185.0,147.1869,147.8548,146.2771,146.6933,32185.0
2023-06-15 10:30:00,151.51,151.51,150.45,150.67,26336.0,146.6449,146.6449,145.6189,145.8319,26336.0
2023-06-15 11:00:00,150.68,151.43,150.37,151.33,33517.0,145.8416,146.5675,145.5415,146.4707,33517.0
2023-06-15 11:30:00,151.39,151.68,150.87,150.87,25206.0,146.5288,146.8094,146.0255,146.0255,25206.0
2023-06-15 12:00:00,150.9,150.95,150.56,150.78,15486.0,146.0545,146.1029,145.7254,145.9383,15486.0
2023-06-15 12:30:00,150.86,151.06,150.57,150.65,16645.0,146.0158,146.2094,145.7351,145.8125,16645.0
2023-06-15 13:00:00,150.68,150.68,150.19,150.5,13516.0,145.8416,145.8416,145.3673,145.6673,13516.0
2023-06-15 13:30:00,150.5,150.63,150.33,150.35,15982.0,145.6673,145.7932,145.5028,145.5222,15982.0
2023-06-15 14:00:00,150.38,150.54,150.21,150.39,16892.0,145.5512,145.7061,145.3867,145.5609,16892.0
2023-06-15 14:30:00,150.47,151.28,150.43,151.09,23237.0,145.6383,146.4223,145.5996,146.2384,23237.0
2023-06-15 15:00:00,151.11,151.33,150.76,150.92,25046.0,146.2578,146.4707,145.919,146.0739,25046.0
2023-06-15 15:30:00,151.01,151.59,150.87,151.22,103297.0,146.161,146.7223,146.0255,146.3642,103297.0
2023-06-16 09:30:00,151.91,152.61,149.45,151.33,717337.0,147.0321,147.7096,144.6511,146.4707,717337.0
2023-06-16 10:00:00,151.45,151.75,150.44,151.03,42270.0,146.5868,146.8772,145.6093,146.1803,42270.0
2023-06-16 10:30:00,151.21,151.54,150.6,151.38,40625.0,146.3545,146.6739,145.7641,146.5191,40625.0
2023-06-16 11:00:00,151.26,151.53,150.98,151.33,32647.0,146.4029,146.6643,146.1319,146.4707,32647.0
2023-06-16 11:30:00,151.36,151.56,150.46,150.65,28546.0,146.4997,146.6933,145.6286,145.8125,28546.0
2023-06-16 12:00:00,150.64,151.37,150.39,151.19,26912.0,145.8028,146.5094,145.5609,146.3352,26912.0
2023-06-16 12:30:00,151.3,151.64,151.05,151.62,11189.0,146.4417,146.7707,146.1997,146.7514,11189.0
2023-06-16 13:00:00,151.78,151.78,151.42,151.49,15523.0,146.9062,146.9062,146.5578,146.6256,15523.0
2023-06-16 13:30:00,151.47,151.71,151.35,151.64,18919.0,146.6062,146.8385,146.49,146.7707,18919.0
2023-06-16 14:00:00,151.65,151.81,151.27,151.5,27309.0,146.7804,146.9353,146.4126,146.6352,27309.0
2023-06-16 14:30:00,151.31,151.31,150.92,151.16,36692.0,146.4513,146.4513,146.0739,146.3061,36692.0
2023-06-16 15:00:00,151.21,151.5,151.06,151.3,50957.0,146.3545,146.6352,146.2094,146.4417,50957.0
2023-06-16 15:30:00,151.32,152.07,151.28,151.5,196176.0,146.461,147.1869,146.4223,146.6352,196176.0
2023-06-20 09:30:00,149.63,149.86,147.52,149.14,91719.0,144.8253,145.0479,142.783,144.351,91719.0
2023-06-20 10:00:00,149.1,149.65,148.6,148.72,45342.0,144.3123,144.8446,143.8284,143.9445,45342.0
2023-06-20 10:30:00,148.73,149.64,148.63,149.64,33480.0,143.9542,144.835,143.8574,144.835,33480.0
2023-06-20 11:00:00,149.9,150.13,148.5,148.77,32431.0,145.0866,145.3092,143.7316,143.9929,32431.0
2023-06-20 11:30:00,148.8,149.58,148.71,149.27,34593.0,144.0219,144.7769,143.9348,144.4768,34593.0
2023-06-20 12:00:00,149.22,149.63,148.87,149.55,19766.0,144.4284,144.8253,144.0897,144.7478,19766.0
2023-06-20 12:30:00,149.6,149.88,149.35,149.63,18312.0,144.7962,145.0672,144.5543,144.8253,18312.0
2023-06-20 13:00:00,149.65,149.85,149.39,149.63,18008.0,144.8446,145.0382,144.593,144.8253,18008.0
2023-06-20 13:30:00,149.63,149.78,149.41,149.67,22289.0,144.8253,144.9705,144.6123,144.864,22289.0
2023-06-20 14:00:00,149.62,149.71,149.36,149.51,17362.0,144.8156,144.9027,144.5639,144.7091,17362.0
2023-06-20 14:30:00,149.5,149.64,149.41,149.55,18529.0,144.6995,144.835,144.6123,144.7478,18529.0
2023-06-20 15:00:00,149.56,149.73,149.41,149.69,26676.0,144.7575,144.9221,144.6123,144.8834,26676.0
2023-06-20 15:30:00,149.67,149.95,149.39,149.58,136944.0,144.864,145.135,144.593,144.7769,136944.0
2023-06-21 09:30:00,149.38,150.17,148.79,150.06,66588.0,144.5833,145.3479,144.0122,145.2415,66588.0
2023-06-21 10:00:00,150.0,152.54,149.86,152.53,57896.0,145.1834,147.6418,145.0479,147.6322,57896.0
2023-06-21 10:30:00,152.55,153.53,152.29,153.53,52915.0,147.6515,148.6,147.3999,148.6,52915.0
2023-06-21 11:00:00,153.65,153.84,152.91,153.49,65596.0,148.7162,148.9001,148.0,148.5613,65596.0
2023-06-21 11:30:00,153.49,153.83,153.13,153.54,32687.0,148.5613,148.8904,148.2129,148.6097,32687.0
2023-06-21 12:00:00,153.36,153.5,152.39,152.71,26127.0,148.4355,148.571,147.4967,147.8064,26127.0
2023-06-21 12:30:00,152.75,152.99,152.48,152.75,10858.0,147.8451,148.0774,147.5838,147.8451,10858.0
2023-06-21 13:00:00,152.72,152.9,152.54,152.87,7483.0,147.8161,147.9903,147.6418,147.9612,7483.0
2023-06-21 13:30:00,152.89,152.92,152.24,152.57,14940.0,147.9806,148.0096,147.3515,147.6709,14940.0
2023-06-21 14:00:00,152.57,153.18,152.42,153.12,28989.0,147.6709,148.2613,147.5257,148.2032,28989.0
2023-06-21 14:30:00,153.08,153.15,152.82,152.85,16696.0,148.1645,148.2322,147.9128,147.9419,16696.0
2023-06-21 15:00:00,152.81,152.83,152.3,152.42,26812.0,147.9032,147.9225,147.4095,147.5257,26812.0
2023-06-21 15:30:00,152.39,152.47,151.79,151.9,94806.0,147.4967,147.5741,146.9159,147.0224,94806.0
2023-06-22 09:30:00,151.71,152.14,150.42,151.32,58497.0,146.8385,147.2547,145.5899,146.461,58497.0
2023-06-22 10:00:00,151.27,152.83,150.77,152.82,40793.0,146.4126,147.9225,145.9287,147.9128,40793.0
2023-06-22 10:30:00,152.82,153.19,151.49,151.51,34933.0,147.9128,148.271,146.6256,146.6449,34933.0
2023-06-22 11:00:00,151.61,152.26,151.39,151.66,21251.0,146.7417,147.3708,146.5288,146.7901,21251.0
2023-06-22 11:30:00,151.72,152.64,151.72,152.38,20919.0,146.8482,147.7386,146.8482,147.487,20919.0
2023-06-22 12:00:00,152.36,152.55,152.23,152.38,19094.0,147.4676,147.6515,147.3418,147.487,19094.0
2023-06-22 12:30:00,152.35,153.54,152.34,153.14,92467.0,147.4579,148.6097,147.4483,148.2226,92467.0
2023-06-22 13:00:00,153.13,153.18,152.11,152.11,36009.0,148.2129,148.2613,147.2256,147.2256,36009.0
2023-06-22 13:30:00,152.11,152.64,151.83,152.54,24451.0,147.2256,147.7386,146.9546,147.6418,24451.0
2023-06-22 14:00:00,152.54,152.54,151.78,152.08,25287.0,147.6418,147.6418,146.9062,147.1966,25287.0
2023-06-22 14:30:00,152.11,152.4,151.98,152.31,33575.0,147.2256,147.5063,147.0998,147.4192,33575.0
2023-06-22 15:00:00,152.29,152.52,152.01,152.3,31427.0,147.3999,147.6225,147.1289,147.4095,31427.0
2023-06-22 15:30:00,152.26,153.43,152.13,153.32,146376.0,147.3708,148.5033,147.245,148.3968,146376.0
2023-06-23 09:30:00,151.33,152.32,150.85,151.8,72250.0,146.4707,147.4289,146.0061,146.9256,72250.0
2023-06-23 10:00:00,151.96,153.24,151.69,153.2,37289.0,147.0805,148.3194,146.8191,148.2806,37289.0
2023-06-23 10:30:00,153.2,154.09,153.14,153.59,33579.0,148.2806,149.1421,148.2226,148.6581,33579.0
2023-06-23 11:00:00,153.55,153.64,152.78,153.13,36108.0,148.6194,148.7065,147.8741,148.2129,36108.0
2023-06-23 11:30:00,153.11,153.87,153.11,153.87,15503.0,148.1935,148.9291,148.1935,148.9291,15503.0
2023-06-23 12:00:00,153.89,154.17,153.65,154.01,15517.0,148.9485,149.2195,148.7162,149.0646,15517.0
2023-06-23 12:30:00,154.03,154.34,153.92,154.18,19109.0,149.084,149.384,148.9775,149.2292,19109.0
2023-06-23 13:00:00,154.23,154.25,153.9,154.21,16460.0,149.2776,149.2969,148.9582,149.2582,16460.0
2023-06-23 13:30:00,154.24,154.49,154.17,154.44,16559.0,149.2872,149.5292,149.2195,149.4808,16559.0
2023-06-23 14:00:00,154.43,154.5,154.0,154.13,24788.0,149.4711,149.5389,149.055,149.1808,24788.0
2023-06-23 14:30:00,154.03,154.09,153.42,153.53,22408.0,149.084,149.1421,148.4936,148.6,22408.0
2023-06-23 15:00:00,153.49,153.6,153.23,153.34,38324.0,148.5613,148.6678,148.3097,148.4161,38324.0
2023-06-23 15:30:00,153.34,154.26,153.26,153.79,145189.0,148.4161,149.3066,148.3387,148.8517,145189.0
2023-06-26 09:30:00,154.64,158.11,154.4,158.02,72741.0,149.6744,153.033,149.4421,152.9459,72741.0
2023-06-26 10:00:00,158.02,158.05,156.7,156.72,38975.0,152.9459,152.9749,151.6683,151.6876,38975.0
2023-06-26 10:30:00,156.68,156.74,155.74,156.25,35959.0,151.6489,151.707,150.7391,151.2327,35959.0
2023-06-26 11:00:00,156.2,156.52,155.91,156.33,24742.0,151.1843,151.494,150.9036,151.3101,24742.0
2023-06-26 11:30:00,156.33,156.72,155.93,156.69,30180.0,151.3101,151.6876,150.923,151.6586,30180.0
2023-06-26 12:00:00,156.68,156.68,156.0,156.23,25442.0,151.6489,151.6489,150.9907,151.2133,25442.0
2023-06-26 12:30:00,156.22,156.22,155.42,156.0,24051.0,151.2037,151.2037,150.4294,150.9907,24051.0
2023-06-26 13:00:00,155.97,156.14,155.58,156.11,25131.0,150.9617,151.1262,150.5842,151.0972,25131.0
2023-06-26 13:30:00,156.11,156.11,155.46,155.51,34780.0,151.0972,151.0972,150.4681,150.5165,34780.0
2023-06-26 14:00:00,155.4,155.67,155.29,155.55,16610.0,150.41,150.6713,150.3035,150.5552,16610.0
2023-06-26 14:30:00,155.56,155.99,155.54,155.9,22904.0,150.5649,150.9811,150.5455,150.8939,22904.0
2023-06-26 15:00:00,155.89,156.08,155.73,155.78,27803.0,150.8843,151.0682,150.7294,150.7778,27803.0
2023-06-26 15:30:00,155.75,155.93,155.29,155.48,141942.0,150.7488,150.923,150.3035,150.4874,141942.0
2023-06-27 09:30:00,156.2,157.61,156.04,156.51,76208.0,151.1843,152.549,151.0294,151.4844,76208.0
2023-06-27 10:00:00,156.68,159.34,156.26,159.34,66384.0,151.6489,154.2235,151.2424,154.2235,66384.0
2023-06-27 10:30:00,159.39,159.73,158.96,159.67,47631.0,154.2719,154.601,153.8557,154.5429,47631.0
2023-06-27 11:00:00,159.65,159.83,159.25,159.31,21821.0,154.5235,154.6977,154.1364,154.1944,21821.0
2023-06-27 11:30:00,159.33,160.21,159.25,160.03,55661.0,154.2138,155.0655,154.1364,154.8913,55661.0
2023-06-27 12:00:00,160.03,160.53,160.01,160.34,18089.0,154.8913,155.3753,154.872,155.1914,18089.0
2023-06-27 12:30:00,160.29,160.96,160.21,160.46,27517.0,155.143,155.7915,155.0655,155.3075,27517.0
2023-06-27 13:00:00,160.48,161.0,160.2,160.91,23447.0,155.3269,155.8302,155.0559,155.7431,23447.0
2023-06-27 13:30:00,161.0,161.41,160.92,161.0,32227.0,155.8302,156.227,155.7527,155.8302,32227.0
2023-06-27 14:00:00,161.05,161.53,160.99,161.49,21525.0,155.8786,156.3432,155.8205,156.3044,21525.0
2023-06-27 14:30:00,161.5,161.59,161.2,161.26,27758.0,156.3141,156.4012,156.0238,156.0818,27758.0
2023-06-27 15:00:00,161.28,161.43,160.91,161.32,42216.0,156.1012,156.2464,155.7431,156.1399,42216.0
2023-06-27 15:30:00,161.33,161.39,160.56,160.74,200193.0,156.1496,156.2077,155.4043,155.5785,200193.0
2023-06-28 09:30:00,159.4,160.63,159.03,159.68,74161.0,154.2816,155.4721,153.9234,154.5526,74161.0
2023-06-28 10:00:00,159.85,160.05,158.56,158.9,116232.0,154.7171,154.9107,153.4685,153.7976,116232.0
2023-06-28 10:30:00,159.01,160.44,159.0,160.08,39164.0,153.9041,155.2882,153.8944,154.9397,39164.0
2023-06-28 11:00:00,160.06,160.93,160.06,160.69,39789.0,154.9204,155.7624,154.9204,155.5301,39789.0
2023-06-28 11:30:00,160.69,161.02,160.55,160.8,24874.0,155.5301,155.8495,155.3946,155.6366,24874.0
2023-06-28 12:00:00,160.75,161.62,160.7,161.44,25469.0,155.5882,156.4303,155.5398,156.256,25469.0
2023-06-28 12:30:00,161.43,161.56,160.28,160.78,41830.0,156.2464,156.3722,155.1333,155.6172,41830.0
2023-06-28 13:00:00,160.75,161.09,160.42,160.84,20281.0,155.5882,155.9173,155.2688,155.6753,20281.0
2023-06-28 13:30:00,160.81,160.94,160.56,160.72,26556.0,155.6463,155.7721,155.4043,155.5592,26556.0
2023-06-28 14:00:00,160.76,161.4,160.75,161.24,26943.0,155.5979,156.2173,155.5882,156.0625,26943.0
2023-06-28 14:30:00,161.28,161.61,161.21,161.3,29320.0,156.1012,156.4206,156.0334,156.1205,29320.0
2023-06-28 15:00:00,161.36,161.5,160.89,161.11,44971.0,156.1786,156.3141,155.7237,155.9366,44971.0
2023-06-28 15:30:00,161.05,161.24,160.82,161.17,195368.0,155.8786,156.0625,155.656,155.9947,195368.0
2023-06-29 09:30:00,160.32,162.76,160.32,162.44,54747.0,155.6565,158.0256,155.6565,157.7149,54747.0
2023-06-29 10:00:00,162.41,163.07,162.31,162.68,28797.0,157.6857,158.3265,157.5887,157.9479,28797.0
2023-06-29 10:30:00,162.78,162.78,161.27,161.84,21830.0,158.045,158.045,156.5789,157.1323,21830.0
2023-06-29 11:00:00,161.77,162.16,161.23,161.51,23360.0,157.0644,157.443,156.5401,156.8119,23360.0
2023-06-29 11:30:00,161.53,162.24,161.32,161.98,22671.0,156.8313,157.5207,156.6275,157.2683,22671.0
2023-06-29 12:00:00,162.04,162.48,161.93,162.36,15416.0,157.3265,157.7537,157.2197,157.6372,15416.0
2023-06-29 12:30:00,162.39,162.47,162.06,162.16,14903.0,157.6663,157.744,157.3459,157.443,14903.0
2023-06-29 13:00:00,162.16,162.65,161.91,162.63,16489.0,157.443,157.9188,157.2003,157.8993,16489.0
2023-06-29 13:30:00,162.69,163.02,162.64,162.81,24498.0,157.9576,158.278,157.9091,158.0741,24498.0
2023-06-29 14:00:00,162.75,163.18,162.52,163.14,21190.0,158.0159,158.4333,157.7925,158.3945,21190.0
2023-06-29 14:30:00,163.16,163.16,162.81,163.06,19478.0,158.4139,158.4139,158.0741,158.3168,19478.0
2023-06-29 15:00:00,163.05,163.4,162.96,163.35,24214.0,158.3071,158.6469,158.2197,158.5984,24214.0
2023-06-29 15:30:00,163.32,163.45,163.05,163.35,116033.0,158.5693,158.6955,158.3071,158.5984,116033.0
2023-06-30 09:30:00,164.19,164.19,162.24,162.74,96831.0,159.414,159.414,157.5207,158.0061,96831.0
2023-06-30 10:00:00,162.67,163.53,162.35,162.92,32164.0,157.9382,158.7732,157.6275,158.1809,32164.0
2023-06-30 10:30:00,162.92,162.96,161.75,162.62,40148.0,158.1809,158.2197,157.0449,157.8896,40148.0
2023-06-30 11:00:00,162.69,163.09,162.23,162.45,37855.0,157.9576,158.346,157.511,157.7246,37855.0
2023-06-30 11:30:00,162.39,162.9,162.27,162.9,29003.0,157.6663,158.1615,157.5498,158.1615,29003.0
2023-06-30 12:00:00,162.9,162.97,162.27,162.77,26155.0,158.1615,158.2295,157.5498,158.0353,26155.0
2023-06-30 12:30:00,162.79,162.84,162.37,162.42,28259.0,158.0547,158.1032,157.6469,157.6955,28259.0
2023-06-30 13:00:00,162.53,163.14,162.35,163.07,28877.0,157.8023,158.3945,157.6275,158.3265,28877.0
2023-06-30 13:30:00,163.1,163.58,163.1,163.35,24798.0,158.3557,158.8217,158.3557,158.5984,24798.0
2023-06-30 14:00:00,163.4,163.63,163.28,163.53,21193.0,158.6469,158.8703,158.5304,158.7732,21193.0
2023-06-30 14:30:00,163.52,164.07,163.4,163.85,28945.0,158.7635,159.2975,158.6469,159.0839,28945.0
2023-06-30 15:00:00,163.85,164.54,163.75,164.41,52131.0,159.0839,159.7538,158.9868,159.6276,52131.0
2023-06-30 15:30:00,164.37,164.49,163.93,163.94,96656.0,159.5887,159.7052,159.1615,159.1712,96656.0
2023-07-03 09:30:00,163.73,165.81,163.01,165.25,141968.0,158.9673,160.9868,158.2683,160.4431,141968.0
2023-07-03 10:00:00,165.27,166.21,164.99,166.21,45104.0,160.4626,161.3752,160.1907,161.3752,45104.0
2023-07-03 10:30:00,166.2,166.2,165.44,165.85,39589.0,161.3655,161.3655,160.6276,161.0257,39589.0
2023-07-03 11:00:00,165.83,166.78,165.73,166.75,43705.0,161.0063,161.9286,160.9092,161.8995,43705.0
2023-07-03 11:30:00,166.74,167.06,166.31,167.01,46175.0,161.8898,162.2005,161.4723,162.1519,46175.0
2023-07-03 12:00:00,166.94,167.14,166.38,166.51,37012.0,162.084,162.2782,161.5403,161.6665,37012.0
2023-07-03 12:30:00,166.52,166.58,165.42,165.74,67316.0,161.6762,161.7344,160.6082,160.9189,67316.0
2023-07-05 09:30:00,163.94,165.39,162.78,164.38,171657.0,159.1712,160.5791,158.045,159.5984,171657.0
2023-07-05 10:00:00,164.38,164.45,162.47,162.81,125745.0,159.5984,159.6664,157.744,158.0741,125745.0
2023-07-05 10:30:00,162.8,163.24,161.97,162.83,103252.0,158.0644,158.4916,157.2585,158.0935,103252.0
2023-07-05 11:00:00,162.85,163.05,161.87,161.87,72463.0,158.1129,158.3071,157.1615,157.1615,72463.0
2023-07-05 11:30:00,161.87,162.36,161.27,161.65,75648.0,157.1615,157.6372,156.5789,156.9479,75648.0
2023-07-05 12:00:00,161.81,162.09,160.66,160.67,75100.0,157.1032,157.3751,155.9867,155.9964,75100.0
2023-07-05 12:30:00,160.7,160.77,159.97,160.54,84701.0,156.0255,156.0935,155.3167,155.8701,84701.0
2023-07-05 13:00:00,160.5,161.05,160.28,160.9,64660.0,155.8313,156.3653,155.6177,156.2197,64660.0
2023-07-05 13:30:00,160.88,161.66,160.8,161.31,66165.0,156.2003,156.9576,156.1226,156.6177,66165.0
2023-07-05 14:00:00,161.34,161.53,160.7,160.91,78359.0,156.6469,156.8313,156.0255,156.2294,78359.0
2023-07-05 14:30:00,160.98,161.09,160.64,160.73,65652.0,156.2973,156.4041,155.9672,156.0546,65652.0
2023-07-05 15:00:00,160.76,161.39,160.66,161.24,82071.0,156.0837,156.6954,155.9867,156.5498,82071.0
2023-07-05 15:30:00,161.26,161.55,160.41,160.45,343964.0,156.5692,156.8508,155.7439,155.7828,343964.0
2023-07-06 09:30:00,159.01,161.99,158.52,159.85,124963.0,154.3846,157.278,153.9089,155.2002,124963.0
2023-07-06 10:00:00,159.64,159.83,158.3,158.37,77467.0,154.9963,155.1808,153.6953,153.7633,77467.0
2023-07-06 10:30:00,158.35,158.75,157.7,157.83,53469.0,153.7438,154.1322,153.1128,153.239,53469.0
2023-07-06 11:00:00,157.85,158.21,156.68,156.85,69299.0,153.2584,153.6079,152.1224,152.2875,69299.0
2023-07-06 11:30:00,156.87,158.09,156.82,157.6,52942.0,152.3069,153.4914,152.2583,153.0157,52942.0
2023-07-06 12:00:00,157.64,157.82,157.33,157.69,28395.0,153.0545,153.2293,152.7535,153.103,28395.0
2023-07-06 12:30:00,157.73,158.32,157.71,158.15,40977.0,153.1419,153.7147,153.1225,153.5497,40977.0
2023-07-06 13:00:00,158.15,158.41,157.99,158.05,29593.0,153.5497,153.8021,153.3943,153.4526,29593.0
2023-07-06 13:30:00,158.04,158.46,157.89,157.99,34144.0,153.4429,153.8506,153.2972,153.3943,34144.0
2023-07-06 14:00:00,157.99,158.4,157.97,158.38,53094.0,153.3943,153.7924,153.3749,153.773,53094.0
2023-07-06 14:30:00,158.39,158.87,158.38,158.75,34268.0,153.7827,154.2487,153.773,154.1322,34268.0
2023-07-06 15:00:00,158.73,159.01,158.61,158.87,46653.0,154.1128,154.3846,153.9963,154.2487,46653.0
2023-07-06 15:30:00,158.87,160.36,158.78,160.12,343379.0,154.2487,155.6954,154.1613,155.4624,343379.0
2023-07-07 09:30:00,160.46,162.45,160.07,161.74,56667.0,155.7925,157.7246,155.4138,157.0352,56667.0
2023-07-07 10:00:00,161.69,162.36,160.93,162.34,52434.0,156.9867,157.6372,156.2488,157.6178,52434.0
2023-07-07 10:30:00,162.22,163.12,162.04,163.12,37656.0,157.5013,158.3751,157.3265,158.3751,37656.0
2023-07-07 11:00:00,163.07,163.08,162.16,163.01,49389.0,158.3265,158.3363,157.443,158.2683,49389.0
2023-07-07 11:30:00,162.97,163.3,162.78,163.02,33493.0,158.2295,158.5499,158.045,158.278,33493.0
2023-07-07 12:00:00,163.02,163.44,162.68,163.44,28268.0,158.278,158.6858,157.9479,158.6858,28268.0
2023-07-07 12:30:00,163.43,164.44,163.39,164.39,40895.0,158.6761,159.6567,158.6372,159.6082,40895.0
2023-07-07 13:00:00,164.48,164.97,164.37,164.56,81021.0,159.6955,160.1713,159.5887,159.7732,81021.0
2023-07-07 13:30:00,164.66,164.8,163.73,163.81,33203.0,159.8703,160.0062,158.9673,159.045,33203.0
2023-07-07 14:00:00,163.81,163.92,163.19,163.61,44273.0,159.045,159.1518,158.4431,158.8508,44273.0
2023-07-07 14:30:00,163.57,163.65,163.2,163.37,55012.0,158.812,158.8897,158.4528,158.6178,55012.0
2023-07-07 15:00:00,163.36,163.56,162.91,162.92,67088.0,158.6081,158.8023,158.1712,158.1809,67088.0
2023-07-07 15:30:00,162.9,163.22,161.67,161.98,233373.0,158.1615,158.4722,156.9673,157.2683,233373.0
2023-07-10 09:30:00,161.16,164.27,160.61,163.97,82691.0,156.4721,159.4916,155.9381,159.2004,82691.0
2023-07-10 10:00:00,164.07,164.12,162.62,162.62,26419.0,159.2975,159.346,157.8896,157.8896,26419.0
2023-07-10 10:30:00,162.64,163.26,162.14,162.9,24605.0,157.9091,158.511,157.4236,158.1615,24605.0
2023-07-10 11:00:00,163.08,163.15,162.2,162.46,32443.0,158.3363,158.4042,157.4819,157.7343,32443.0
2023-07-10 11:30:00,162.45,162.93,162.21,162.93,12435.0,157.7246,158.1906,157.4916,158.1906,12435.0
2023-07-10 12:00:00,162.78,163.47,162.52,163.25,26829.0,158.045,158.7149,157.7925,158.5013,26829.0
2023-07-10 12:30:00,163.33,163.36,162.96,163.22,17335.0,158.579,158.6081,158.2197,158.4722,17335.0
2023-07-10 13:00:00,163.22,163.42,163.02,163.4,24889.0,158.4722,158.6664,158.278,158.6469,24889.0
2023-07-10 13:30:00,163.37,163.8,163.2,163.78,27758.0,158.6178,159.0353,158.4528,159.0159,27758.0
2023-07-10 14:00:00,163.79,164.43,163.58,164.38,32630.0,159.0256,159.647,158.8217,159.5984,32630.0
2023-07-10 14:30:00,164.38,164.39,164.01,164.2,25384.0,159.5984,159.6082,159.2392,159.4237,25384.0
2023-07-10 15:00:00,164.19,164.19,163.64,163.79,22788.0,159.414,159.414,158.88,159.0256,22788.0
2023-07-10 15:30:00,163.77,164.17,163.52,164.17,107564.0,159.0062,159.3945,158.7635,159.3945,107564.0
2023-07-11 09:30:00,165.06,166.24,164.32,166.15,115540.0,160.2587,161.4043,159.5402,161.317,115540.0
2023-07-11 10:00:00,166.29,167.0,165.97,166.71,49252.0,161.4529,162.1422,161.1422,161.8607,49252.0
2023-07-11 10:30:00,166.64,167.77,166.52,167.2,68901.0,161.7927,162.8898,161.6762,162.3364,68901.0
2023-07-11 11:00:00,167.32,167.61,166.94,167.14,34113.0,162.4529,162.7345,162.084,162.2782,34113.0
2023-07-11 11:30:00,167.05,167.62,167.03,167.34,21984.0,162.1908,162.7442,162.1714,162.4723,21984.0
2023-07-11 12:00:00,167.39,167.81,167.14,167.65,31598.0,162.5209,162.9287,162.2782,162.7733,31598.0
2023-07-11 12:30:00,167.71,168.05,167.42,167.95,31578.0,162.8316,163.1617,162.55,163.0646,31578.0
2023-07-11 13:00:00,167.93,168.07,167.14,167.45,27425.0,163.0452,163.1811,162.2782,162.5791,27425.0
2023-07-11 13:30:00,167.41,167.68,167.21,167.67,22266.0,162.5403,162.8024,162.3461,162.7927,22266.0
2023-07-11 14:00:00,167.68,167.94,167.37,167.94,27028.0,162.8024,163.0549,162.5015,163.0549,27028.0
2023-07-11 14:30:00,167.92,168.54,167.92,168.38,46385.0,163.0355,163.6374,163.0355,163.4821,46385.0
2023-07-11 15:00:00,168.38,168.4,167.89,167.89,24298.0,163.4821,163.5015,163.0063,163.0063,24298.0
2023-07-11 15:30:00,167.87,168.55,167.69,168.35,154700.0,162.9869,163.6471,162.8122,163.453,154700.0
2023-07-12 09:30:00,170.0,170.76,169.47,170.08,73714.0,165.055,165.7929,164.5404,165.1326,73714.0
2023-07-12 10:00:00,170.11,171.59,169.79,171.59,46396.0,165.1618,166.5987,164.8511,166.5987,46396.0
2023-07-12 10:30:00,171.38,172.0,170.7,171.88,46007.0,166.3948,166.9968,165.7346,166.8803,46007.0
2023-07-12 11:00:00,171.93,172.3,170.61,170.96,44071.0,166.9288,167.2881,165.6472,165.987,44071.0
2023-07-12 11:30:00,170.99,171.16,170.32,170.43,31532.0,166.0162,166.1812,165.3657,165.4725,31532.0
2023-07-12 12:00:00,170.46,170.63,169.71,170.1,27500.0,165.5016,165.6666,164.7734,165.1521,27500.0
2023-07-12 12:30:00,170.12,170.51,169.93,170.22,19324.0,165.1715,165.5501,164.987,165.2686,19324.0
2023-07-12 13:00:00,170.22,170.67,169.93,170.64,53594.0,165.2686,165.7055,164.987,165.6763,53594.0
2023-07-12 13:30:00,170.61,170.8,170.38,170.54,18586.0,165.6472,165.8317,165.4239,165.5793,18586.0
2023-07-12 14:00:00,170.61,170.96,170.45,170.65,21965.0,165.6472,165.987,165.4919,165.6861,21965.0
2023-07-12 14:30:00,170.67,170.73,170.31,170.46,24181.0,165.7055,165.7637,165.3559,165.5016,24181.0
2023-07-12 15:00:00,170.43,170.5,169.86,170.29,57393.0,165.4725,165.5404,164.919,165.3365,57393.0
2023-07-12 15:30:00,170.32,170.33,169.54,169.76,108167.0,165.3657,165.3754,164.6083,164.8219,108167.0
2023-07-13 09:30:00,170.87,171.02,168.96,170.65,52900.0,165.8997,166.0453,164.0452,165.6861,52900.0
2023-07-13 10:00:00,170.57,170.81,169.28,169.67,37416.0,165.6084,165.8414,164.3559,164.7346,37416.0
2023-07-13 10:30:00,169.73,170.55,169.62,170.16,22736.0,164.7928,165.589,164.686,165.2103,22736.0
2023-07-13 11:00:00,170.18,170.32,169.82,170.05,21704.0,165.2297,165.3657,164.8802,165.1035,21704.0
2023-07-13 11:30:00,170.02,170.36,169.79,170.36,21814.0,165.0744,165.4045,164.8511,165.4045,21814.0
2023-07-13 12:00:00,170.36,170.42,169.81,169.88,22422.0,165.4045,165.4627,164.8705,164.9385,22422.0
2023-07-13 12:30:00,169.88,170.16,169.63,169.77,22621.0,164.9385,165.2103,164.6957,164.8317,22621.0
2023-07-13 13:00:00,169.78,169.78,169.34,169.5,22957.0,164.8414,164.8414,164.4142,164.5695,22957.0
2023-07-13 13:30:00,169.52,169.52,168.98,169.31,32394.0,164.5889,164.5889,164.0646,164.385,32394.0
2023-07-13 14:00:00,169.29,169.48,169.18,169.35,21166.0,164.3656,164.5501,164.2588,164.4239,21166.0
2023-07-13 14:30:00,169.34,169.52,169.18,169.52,23952.0,164.4142,164.5889,164.2588,164.5889,23952.0
2023-07-13 15:00:00,169.55,169.64,169.27,169.56,42384.0,164.6181,164.7054,164.3462,164.6278,42384.0
2023-07-13 15:30:00,169.59,169.63,169.21,169.25,85463.0,164.6569,164.6957,164.2879,164.3268,85463.0
2023-07-14 09:30:00,169.65,169.65,166.19,166.93,114982.0,164.7151,164.7151,161.3558,162.0743,114982.0
2023-07-14 10:00:00,166.45,167.19,165.79,165.79,48309.0,161.6082,162.3267,160.9674,160.9674,48309.0
2023-07-14 10:30:00,165.8,165.98,164.84,165.14,61695.0,160.9771,161.1519,160.0451,160.3363,61695.0
2023-07-14 11:00:00,165.16,166.03,164.46,166.03,82917.0,160.3558,161.2004,159.6761,161.2004,82917.0
2023-07-14 11:30:00,166.05,166.2,165.43,165.78,37595.0,161.2199,161.3655,160.6179,160.9577,37595.0
2023-07-14 12:00:00,165.86,166.03,165.55,165.87,17836.0,161.0354,161.2004,160.7344,161.0451,17836.0
2023-07-14 12:30:00,165.87,166.17,165.72,165.96,19222.0,161.0451,161.3364,160.8995,161.1325,19222.0
2023-07-14 13:00:00,166.01,166.67,165.8,166.42,39659.0,161.181,161.8218,160.9771,161.5791,39659.0
2023-07-14 13:30:00,166.36,167.02,166.36,166.84,36053.0,161.5208,162.1616,161.5208,161.9869,36053.0
2023-07-14 14:00:00,166.94,166.96,166.56,166.68,16667.0,162.084,162.1034,161.715,161.8315,16667.0
2023-07-14 14:30:00,166.65,166.8,166.24,166.52,26739.0,161.8024,161.948,161.4043,161.6762,26739.0
2023-07-14 15:00:00,166.56,167.3,166.29,167.07,35970.0,161.715,162.4335,161.4529,162.2102,35970.0
2023-07-14 15:30:00,167.08,167.37,166.61,166.82,120558.0,162.2199,162.5015,161.7636,161.9675,120558.0
2023-07-17 09:30:00,165.7,166.8,165.1,165.58,58595.0,160.88,161.948,160.2975,160.7635,58595.0
2023-07-17 10:00:00,165.7,165.7,165.03,165.31,46391.0,160.88,160.88,160.2295,160.5014,46391.0
2023-07-17 10:30:00,165.48,166.33,165.08,165.81,23494.0,160.6664,161.4917,160.2781,160.9868,23494.0
2023-07-17 11:00:00,165.92,166.46,165.65,166.3,16496.0,161.0936,161.6179,160.8315,161.4626,16496.0
2023-07-17 11:30:00,166.37,167.0,166.3,166.79,26167.0,161.5306,162.1422,161.4626,161.9383,26167.0
2023-07-17 12:00:00,166.92,167.15,166.78,167.09,18813.0,162.0646,162.2879,161.9286,162.2296,18813.0
2023-07-17 12:30:00,167.09,167.49,166.98,167.18,17560.0,162.2296,162.618,162.1228,162.317,17560.0
2023-07-17 13:00:00,167.17,167.46,167.17,167.4,11289.0,162.3073,162.5888,162.3073,162.5306,11289.0
2023-07-17 13:30:00,167.44,167.75,167.13,167.17,30058.0,162.5694,162.8704,162.2684,162.3073,30058.0
2023-07-17 14:00:00,167.16,167.64,166.99,167.38,19299.0,162.2976,162.7636,162.1325,162.5112,19299.0
2023-07-17 14:30:00,167.42,167.45,166.99,167.44,14916.0,162.55,162.5791,162.1325,162.5694,14916.0
2023-07-17 15:00:00,167.44,167.67,167.34,167.65,25697.0,162.5694,162.7927,162.4723,162.7733,25697.0
2023-07-17 15:30:00,167.59,167.77,167.35,167.43,88026.0,162.7151,162.8898,162.482,162.5597,88026.0
2023-07-18 09:30:00,167.04,169.65,166.82,169.6,61254.0,162.1811,164.7151,161.9675,164.6666,61254.0
2023-07-18 10:00:00,169.48,170.24,169.3,170.24,43815.0,164.5501,165.288,164.3753,165.288,43815.0
2023-07-18 10:30:00,170.25,170.28,169.23,169.44,36129.0,165.2977,165.3268,164.3074,164.5113,36129.0
2023-07-18 11:00:00,169.36,170.71,169.05,170.69,32524.0,164.4336,165.7443,164.1326,165.7249,32524.0
2023-07-18 11:30:00,170.7,170.94,170.25,170.84,68947.0,165.7346,165.9676,165.2977,165.8705,68947.0
2023-07-18 12:00:00,170.82,171.03,170.47,170.68,46423.0,165.8511,166.055,165.5113,165.7152,46423.0
2023-07-18 12:30:00,170.62,170.99,170.29,170.72,34479.0,165.6569,166.0162,165.3365,165.754,34479.0
2023-07-18 13:00:00,170.9,171.39,170.78,171.39,29683.0,165.9288,166.4045,165.8123,166.4045,29683.0
2023-07-18 13:30:00,171.39,171.78,171.31,171.62,47058.0,166.4045,166.7832,166.3269,166.6278,47058.0
2023-07-18 14:00:00,171.61,171.74,171.27,171.64,48918.0,166.6181,166.7444,166.288,166.6473,48918.0
2023-07-18 14:30:00,171.6,171.71,171.36,171.41,33401.0,166.6084,166.7152,166.3754,166.4239,33401.0
2023-07-18 15:00:00,171.45,171.68,171.03,171.67,48080.0,166.4628,166.6861,166.055,166.6764,48080.0
2023-07-18 15:30:00,171.66,171.73,171.12,171.28,161422.0,166.6667,166.7346,166.1424,166.2977,161422.0
2023-07-19 09:30:00,170.01,170.09,166.57,167.98,82441.0,165.0647,165.1423,161.7247,163.0937,82441.0
2023-07-19 10:00:00,167.97,168.75,167.75,168.31,37026.0,163.084,163.8413,162.8704,163.4141,37026.0
2023-07-19 10:30:00,168.23,168.23,166.24,166.42,73051.0,163.3365,163.3365,161.4043,161.5791,73051.0
2023-07-19 11:00:00,166.5,167.66,166.06,167.56,59486.0,161.6568,162.783,161.2296,162.6859,59486.0
2023-07-19 11:30:00,167.72,167.72,166.84,167.1,23805.0,162.8413,162.8413,161.9869,162.2393,23805.0
2023-07-19 12:00:00,167.11,167.12,166.58,166.84,18065.0,162.249,162.2587,161.7344,161.9869,18065.0
2023-07-19 12:30:00,166.76,167.57,166.63,167.56,21200.0,161.9092,162.6956,161.783,162.6859,21200.0
2023-07-19 13:00:00,167.53,167.78,167.37,167.71,21164.0,162.6568,162.8995,162.5015,162.8316,21164.0
2023-07-19 13:30:00,167.69,167.69,166.73,167.0,27446.0,162.8122,162.8122,161.8801,162.1422,27446.0
2023-07-19 14:00:00,166.95,167.01,166.6,166.93,15965.0,162.0937,162.1519,161.7539,162.0743,15965.0
2023-07-19 14:30:00,166.99,167.31,166.91,167.06,17850.0,162.1325,162.4432,162.0548,162.2005,17850.0
2023-07-19 15:00:00,167.04,167.39,167.03,167.06,28297.0,162.1811,162.5209,162.1714,162.2005,28297.0
2023-07-19 15:30:00,167.1,167.27,166.87,167.12,122717.0,162.2393,162.4044,162.016,162.2587,122717.0
2023-07-20 09:30:00,167.9,168.09,166.0,167.7,86507.0,163.016,163.2005,161.1713,162.8219,86507.0
2023-07-20 10:00:00,167.8,167.81,165.31,165.86,39117.0,162.919,162.9287,160.5014,161.0354,39117.0
2023-07-20 10:30:00,165.7,166.0,164.84,165.85,30412.0,160.88,161.1713,160.0451,161.0257,30412.0
2023-07-20 11:00:00,165.82,166.58,165.64,166.05,25373.0,160.9966,161.7344,160.8218,161.2199,25373.0
2023-07-20 11:30:00,166.1,166.63,166.03,166.42,25751.0,161.2684,161.783,161.2004,161.5791,25751.0
2023-07-20 12:00:00,166.49,167.46,166.36,167.19,22402.0,161.6471,162.5888,161.5208,162.3267,22402.0
2023-07-20 12:30:00,167.02,167.08,166.57,167.07,18071.0,162.1616,162.2199,161.7247,162.2102,18071.0
2023-07-20 13:00:00,167.09,167.1,166.51,166.78,14480.0,162.2296,162.2393,161.6665,161.9286,14480.0
2023-07-20 13:30:00,166.75,166.96,166.3,166.34,19936.0,161.8995,162.1034,161.4626,161.5014,19936.0
2023-07-20 14:00:00,166.22,166.47,165.97,166.04,21076.0,161.3849,161.6276,161.1422,161.2102,21076.0
2023-07-20 14:30:00,166.03,166.25,165.86,166.18,32078.0,161.2004,161.414,161.0354,161.3461,32078.0
2023-07-20 15:00:00,166.19,166.22,165.63,165.93,49785.0,161.3558,161.3849,160.8121,161.1034,49785.0
2023-07-20 15:30:00,165.92,166.09,165.43,166.01,175442.0,161.0936,161.2587,160.6179,161.181,175442.0
2023-07-21 09:30:00,166.42,166.68,164.1,164.65,65024.0,161.5791,161.8315,159.3266,159.8606,65024.0
2023-07-21 10:00:00,164.63,165.38,164.21,164.22,39560.0,159.8412,160.5694,159.4334,159.4431,39560.0
2023-07-21 10:30:00,164.25,164.77,163.82,163.82,66891.0,159.4722,159.9771,159.0547,159.0547,66891.0
2023-07-21 11:00:00,163.88,164.82,163.36,164.5,85517.0,159.113,160.0256,158.6081,159.715,85517.0
2023-07-21 11:30:00,164.55,164.93,164.22,164.78,31419.0,159.7635,160.1324,159.4431,159.9868,31419.0
2023-07-21 12:00:00,164.76,164.93,164.19,164.19,15758.0,159.9674,160.1324,159.414,159.414,15758.0
2023-07-21 12:30:00,164.19,164.39,163.88,164.17,24075.0,159.414,159.6082,159.113,159.3945,24075.0
2023-07-21 13:00:00,164.12,164.34,163.96,164.13,21476.0,159.346,159.5596,159.1907,159.3557,21476.0
2023-07-21 13:30:00,164.07,164.17,163.65,163.85,32196.0,159.2975,159.3945,158.8897,159.0839,32196.0
2023-07-21 14:00:00,163.87,163.87,163.43,163.65,19498.0,159.1033,159.1033,158.6761,158.8897,19498.0
2023-07-21 14:30:00,163.71,164.11,163.51,163.76,28439.0,158.9479,159.3363,158.7537,158.9965,28439.0
2023-07-21 15:00:00,163.83,163.87,163.36,163.74,27151.0,159.0644,159.1033,158.6081,158.9771,27151.0
2023-07-21 15:30:00,163.77,164.36,163.69,163.83,107996.0,159.0062,159.579,158.9285,159.0644,107996.0
2023-07-24 09:30:00,164.78,166.42,164.22,164.97,76853.0,159.9868,161.5791,159.4431,160.1713,76853.0
2023-07-24 10:00:00,164.98,165.31,163.84,164.27,35689.0,160.181,160.5014,159.0741,159.4916,35689.0
2023-07-24 10:30:00,164.27,165.26,163.67,164.88,20809.0,159.4916,160.4528,158.9091,160.0839,20809.0
2023-07-24 11:00:00,164.88,165.85,164.7,165.85,28909.0,160.0839,161.0257,159.9091,161.0257,28909.0
2023-07-24 11:30:00,165.9,167.29,165.76,167.28,76007.0,161.0742,162.4238,160.9383,162.4141,76007.0
2023-07-24 12:00:00,167.28,167.31,166.36,166.72,33796.0,162.4141,162.4432,161.5208,161.8704,33796.0
2023-07-24 12:30:00,166.77,166.94,166.47,166.78,18141.0,161.9189,162.084,161.6276,161.9286,18141.0
2023-07-24 13:00:00,166.86,167.57,166.85,167.57,29581.0,162.0063,162.6956,161.9966,162.6956,29581.0
2023-07-24 13:30:00,167.51,167.65,167.2,167.53,34847.0,162.6374,162.7733,162.3364,162.6568,34847.0
2023-07-24 14:00:00,167.53,167.76,167.27,167.36,30086.0,162.6568,162.8801,162.4044,162.4918,30086.0
2023-07-24 14:30:00,167.38,167.44,166.79,166.87,39524.0,162.5112,162.5694,161.9383,162.016,39524.0
2023-07-24 15:00:00,166.79,166.87,166.17,166.24,45395.0,161.9383,162.016,161.3364,161.4043,45395.0
2023-07-24 15:30:00,166.26,166.78,166.12,166.71,152659.0,161.4238,161.9286,161.2878,161.8607,152659.0
2023-07-25 09:30:00,163.97,170.26,163.48,170.26,118641.0,159.2004,165.3074,158.7246,165.3074,118641.0
2023-07-25 10:00:00,170.3,172.47,169.6,172.15,77263.0,165.3462,167.4531,164.6666,167.1424,77263.0
2023-07-25 10:30:00,172.11,173.87,171.58,173.39,95802.0,167.1036,168.8124,166.589,168.3464,95802.0
2023-07-25 11:00:00,173.53,173.74,171.22,171.45,51242.0,168.4823,168.6862,166.2395,166.4628,51242.0
2023-07-25 11:30:00,171.58,172.4,171.4,171.8,47345.0,166.589,167.3852,166.4142,166.8026,47345.0
2023-07-25 12:00:00,171.81,173.71,171.55,173.52,59177.0,166.8123,168.657,166.5599,168.4726,59177.0
2023-07-25 12:30:00,173.46,173.87,173.21,173.32,78874.0,168.4143,168.8124,168.1716,168.2784,78874.0
2023-07-25 13:00:00,173.37,173.78,172.81,173.04,66644.0,168.3269,168.725,167.7832,168.0065,66644.0
2023-07-25 13:30:00,173.06,173.66,173.05,173.51,58657.0,168.026,168.6085,168.0162,168.4629,58657.0
2023-07-25 14:00:00,173.59,174.03,173.43,173.8,40109.0,168.5405,168.9677,168.3852,168.7444,40109.0
2023-07-25 14:30:00,173.8,174.25,173.15,173.31,82598.0,168.7444,169.1813,168.1133,168.2687,82598.0
2023-07-25 15:00:00,173.38,173.61,173.08,173.35,59026.0,168.3366,168.56,168.0454,168.3075,59026.0
2023-07-25 15:30:00,173.35,173.58,172.86,172.88,196061.0,168.3075,168.5308,167.8318,167.8512,196061.0
2023-07-26 09:30:00,169.96,172.02,169.0,169.23,106131.0,165.0161,167.0162,164.0841,164.3074,106131.0
2023-07-26 10:00:00,169.13,169.44,166.74,167.84,87362.0,164.2103,164.5113,161.8898,162.9578,87362.0
2023-07-26 10:30:00,167.84,168.23,167.2,167.53,48912.0,162.9578,163.3365,162.3364,162.6568,48912.0
2023-07-26 11:00:00,167.56,168.2,167.03,167.66,45649.0,162.6859,163.3073,162.1714,162.783,45649.0
2023-07-26 11:30:00,167.51,167.88,166.76,167.85,40003.0,162.6374,162.9966,161.9092,162.9675,40003.0
2023-07-26 12:00:00,167.89,167.91,167.1,167.69,20936.0,163.0063,163.0258,162.2393,162.8122,20936.0
2023-07-26 12:30:00,167.64,168.21,167.47,168.03,20154.0,162.7636,163.317,162.5986,163.1423,20154.0
2023-07-26 13:00:00,168.1,168.65,167.78,167.84,33560.0,163.2102,163.7442,162.8995,162.9578,33560.0
2023-07-26 13:30:00,167.72,168.71,167.69,168.16,34258.0,162.8413,163.8025,162.8122,163.2685,34258.0
2023-07-26 14:00:00,168.22,168.38,167.83,168.2,25468.0,163.3267,163.4821,162.9481,163.3073,25468.0
2023-07-26 14:30:00,168.21,169.36,168.21,168.68,34368.0,163.317,164.4336,163.317,163.7734,34368.0
2023-07-26 15:00:00,168.64,168.84,167.83,168.22,30726.0,163.7345,163.9287,162.9481,163.3267,30726.0
2023-07-26 15:30:00,168.16,169.15,167.86,168.95,147606.0,163.2685,164.2297,162.9772,164.0355,147606.0
2023-07-27 09:30:00,168.19,169.37,167.36,168.92,93364.0,163.2976,164.4433,162.4918,164.0064,93364.0
2023-07-27 10:00:00,168.93,168.93,167.65,168.07,22313.0,164.0161,164.0161,162.7733,163.1811,22313.0
2023-07-27 10:30:00,168.07,169.65,167.96,169.35,35390.0,163.1811,164.7151,163.0743,164.4239,35390.0
2023-07-27 11:00:00,169.44,169.93,169.06,169.48,27767.0,164.5113,164.987,164.1423,164.5501,27767.0
2023-07-27 11:30:00,169.52,169.52,168.14,168.31,32296.0,164.5889,164.5889,163.2491,163.4141,32296.0
2023-07-27 12:00:00,168.31,169.09,167.93,169.09,62149.0,163.4141,164.1714,163.0452,164.1714,62149.0
2023-07-27 12:30:00,169.17,169.58,169.06,169.58,18622.0,164.2491,164.6472,164.1423,164.6472,18622.0
2023-07-27 13:00:00,169.6,169.87,168.85,168.94,21694.0,164.6666,164.9287,163.9384,164.0258,21694.0
2023-07-27 13:30:00,169.0,169.44,168.6,169.22,26381.0,164.0841,164.5113,163.6957,164.2977,26381.0
2023-07-27 14:00:00,169.1,169.55,168.56,168.59,32318.0,164.1811,164.6181,163.6569,163.686,32318.0
2023-07-27 14:30:00,168.54,168.74,168.18,168.38,20459.0,163.6374,163.8316,163.2879,163.4821,20459.0
2023-07-27 15:00:00,168.4,168.8,168.1,168.4,21571.0,163.5015,163.8899,163.2102,163.5015,21571.0
2023-07-27 15:30:00,168.37,168.64,167.88,168.37,124937.0,163.4724,163.7345,162.9966,163.4724,124937.0
2023-07-28 09:30:00,169.0,169.79,166.34,169.68,55963.0,164.0841,164.8511,161.5014,164.7443,55963.0
2023-07-28 10:00:00,169.82,170.61,168.9,169.18,57677.0,164.8802,165.6472,163.987,164.2588,57677.0
2023-07-28 10:30:00,169.2,169.48,168.7,168.99,18860.0,164.2782,164.5501,163.7928,164.0743,18860.0
2023-07-28 11:00:00,169.01,169.21,168.37,168.86,19709.0,164.0938,164.2879,163.4724,163.9481,19709.0
2023-07-28 11:30:00,168.84,169.35,168.69,169.2,40979.0,163.9287,164.4239,163.7831,164.2782,40979.0
2023-07-28 12:00:00,169.3,169.3,168.54,169.16,14541.0,164.3753,164.3753,163.6374,164.2394,14541.0
2023-07-28 12:30:00,169.15,169.34,168.73,169.2,16413.0,164.2297,164.4142,163.8219,164.2782,16413.0
2023-07-28 13:00:00,169.2,169.23,168.67,168.67,12728.0,164.2782,164.3074,163.7637,163.7637,12728.0
2023-07-28 13:30:00,168.59,168.9,167.9,168.39,33564.0,163.686,163.987,163.016,163.4918,33564.0
2023-07-28 14:00:00,168.45,168.81,168.42,168.72,22812.0,163.5501,163.8996,163.5209,163.8122,22812.0
2023-07-28 14:30:00,168.76,168.82,168.35,168.45,10498.0,163.851,163.9093,163.453,163.5501,10498.0
2023-07-28 15:00:00,168.5,169.19,168.46,168.94,29372.0,163.5986,164.2685,163.5598,164.0258,29372.0
2023-07-28 15:30:00,168.9,169.37,168.88,168.94,134911.0,163.987,164.4433,163.9675,164.0258,134911.0
2023-07-31 09:30:00,170.72,172.85,170.08,172.54,99825.0,165.754,167.8221,165.1326,167.5211,99825.0
2023-07-31 10:00:00,172.54,172.65,171.98,172.47,52427.0,167.5211,167.6279,166.9774,167.4531,52427.0
2023-07-31 10:30:00,172.5,172.73,171.09,171.37,52592.0,167.4822,167.7056,166.1133,166.3851,52592.0
2023-07-31 11:00:00,171.46,172.47,171.46,172.46,32767.0,166.4725,167.4531,166.4725,167.4434,32767.0
2023-07-31 11:30:00,172.46,173.4,172.41,172.75,48000.0,167.4434,168.3561,167.3949,167.725,48000.0
2023-07-31 12:00:00,172.84,173.47,172.61,173.14,23221.0,167.8124,168.424,167.589,168.1036,23221.0
2023-07-31 12:30:00,173.13,173.19,172.54,172.69,21632.0,168.0939,168.1522,167.5211,167.6667,21632.0
2023-07-31 13:00:00,172.66,172.87,172.43,172.74,20515.0,167.6376,167.8415,167.4143,167.7153,20515.0
2023-07-31 13:30:00,172.78,173.21,172.76,173.2,29446.0,167.7541,168.1716,167.7347,168.1619,29446.0
2023-07-31 14:00:00,173.24,173.33,172.76,172.9,30154.0,168.2007,168.2881,167.7347,167.8706,30154.0
2023-07-31 14:30:00,172.93,173.08,172.63,173.05,34286.0,167.8997,168.0454,167.6085,168.0162,34286.0
2023-07-31 15:00:00,173.06,173.08,171.79,172.18,64911.0,168.026,168.0454,166.7929,167.1716,64911.0
2023-07-31 15:30:00,172.2,172.2,171.49,172.11,205429.0,167.191,167.191,166.5016,167.1036,205429.0
2023-08-01 09:30:00,169.64,172.12,168.94,171.7,82639.0,164.7054,167.1133,164.0258,166.7055,82639.0
2023-08-01 10:00:00,171.7,172.55,171.39,172.4,68497.0,166.7055,167.5308,166.4045,167.3852,68497.0
2023-08-01 10:30:00,172.4,172.82,172.08,172.26,48720.0,167.3852,167.7929,167.0745,167.2492,48720.0
2023-08-01 11:00:00,172.39,173.04,172.2,172.75,32459.0,167.3754,168.0065,167.191,167.725,32459.0
2023-08-01 11:30:00,172.75,172.91,172.31,172.74,29357.0,167.725,167.8803,167.2978,167.7153,29357.0
2023-08-01 12:00:00,172.78,173.07,172.42,172.53,32093.0,167.7541,168.0357,167.4046,167.5114,32093.0
2023-08-01 12:30:00,172.5,173.15,172.46,172.73,38764.0,167.4822,168.1133,167.4434,167.7056,38764.0
2023-08-01 13:00:00,172.72,173.03,172.44,173.01,15718.0,167.6958,167.9968,167.424,167.9774,15718.0
2023-08-01 13:30:00,173.02,173.31,172.88,173.21,14356.0,167.9871,168.2687,167.8512,168.1716,14356.0
2023-08-01 14:00:00,173.16,173.43,172.88,173.19,31697.0,168.123,168.3852,167.8512,168.1522,31697.0
2023-08-01 14:30:00,173.21,173.31,173.03,173.17,30426.0,168.1716,168.2687,167.9968,168.1328,30426.0
2023-08-01 15:00:00,173.15,173.58,173.11,173.22,36363.0,168.1133,168.5308,168.0745,168.1813,36363.0
2023-08-01 15:30:00,173.23,173.27,172.82,172.99,141675.0,168.191,168.2298,167.7929,167.958,141675.0
2023-08-02 09:30:00,170.89,172.66,169.78,172.11,82620.0,165.9191,167.6376,164.8414,167.1036,82620.0
2023-08-02 10:00:00,172.17,172.57,170.84,170.89,69712.0,167.1618,167.5502,165.8705,165.9191,69712.0
2023-08-02 10:30:00,170.88,171.64,169.67,169.87,69505.0,165.9094,166.6473,164.7346,164.9287,69505.0
2023-08-02 11:00:00,169.89,170.39,169.81,170.18,60040.0,164.9482,165.4336,164.8705,165.2297,60040.0
2023-08-02 11:30:00,170.13,170.21,169.36,169.63,38280.0,165.1812,165.2589,164.4336,164.6957,38280.0
2023-08-02 12:00:00,169.68,170.24,169.35,170.0,49954.0,164.7443,165.288,164.4239,165.055,49954.0
2023-08-02 12:30:00,170.0,170.58,169.53,170.53,76011.0,165.055,165.6181,164.5986,165.5695,76011.0
2023-08-02 13:00:00,170.49,170.72,170.24,170.32,37337.0,165.5307,165.754,165.288,165.3657,37337.0
2023-08-02 13:30:00,170.28,170.64,169.95,170.25,73823.0,165.3268,165.6763,165.0064,165.2977,73823.0
2023-08-02 14:00:00,170.21,170.65,170.16,170.49,26796.0,165.2589,165.6861,165.2103,165.5307,26796.0
2023-08-02 14:30:00,170.53,170.63,169.54,169.54,53401.0,165.5695,165.6666,164.6083,164.6083,53401.0
2023-08-02 15:00:00,169.56,169.94,169.22,169.23,43728.0,164.6278,164.9967,164.2977,164.3074,43728.0
2023-08-02 15:30:00,169.24,169.88,169.18,169.54,183295.0,164.3171,164.9385,164.2588,164.6083,183295.0
2023-08-03 09:30:00,170.0,171.85,169.42,169.96,93824.0,165.055,166.8512,164.4918,165.0161,93824.0
2023-08-03 10:00:00,169.94,170.83,169.49,170.4,51701.0,164.9967,165.8608,164.5598,165.4433,51701.0
2023-08-03 10:30:00,170.31,172.22,170.3,172.22,66866.0,165.3559,167.2104,165.3462,167.2104,66866.0
2023-08-03 11:00:00,172.11,174.63,172.1,174.5,78720.0,167.1036,169.5503,167.0939,169.4241,78720.0
2023-08-03 11:30:00,174.49,174.73,173.74,173.78,44655.0,169.4144,169.6474,168.6862,168.725,44655.0
2023-08-03 12:00:00,173.88,173.88,172.69,172.86,33294.0,168.8221,168.8221,167.6667,167.8318,33294.0
2023-08-03 12:30:00,172.84,173.34,172.45,173.27,28334.0,167.8124,168.2978,167.4337,168.2298,28334.0
2023-08-03 13:00:00,173.25,173.95,173.12,173.95,31201.0,168.2104,168.8901,168.0842,168.8901,31201.0
2023-08-03 13:30:00,173.95,174.1,173.2,173.36,45547.0,168.8901,169.0357,168.1619,168.3172,45547.0
2023-08-03 14:00:00,173.4,173.7,173.21,173.46,22668.0,168.3561,168.6473,168.1716,168.4143,22668.0
2023-08-03 14:30:00,173.49,173.49,172.57,172.88,29147.0,168.4434,168.4434,167.5502,167.8512,29147.0
2023-08-03 15:00:00,172.9,172.92,172.14,172.31,32581.0,167.8706,167.89,167.1327,167.2978,32581.0
2023-08-03 15:30:00,172.33,172.6,171.67,171.77,154778.0,167.3172,167.5793,166.6764,166.7735,154778.0
2023-08-04 09:30:00,171.86,172.81,169.79,172.24,70242.0,166.8609,167.7832,164.8511,167.2298,70242.0
2023-08-04 10:00:00,172.25,172.5,170.72,172.37,42675.0,167.2395,167.4822,165.754,167.356,42675.0
2023-08-04 10:30:00,172.47,172.6,171.99,172.23,33588.0,167.4531,167.5793,166.9871,167.2201,33588.0
2023-08-04 11:00:00,172.28,172.28,171.22,171.79,34670.0,167.2686,167.2686,166.2395,166.7929,34670.0
2023-08-04 11:30:00,171.8,172.18,171.38,171.56,22297.0,166.8026,167.1716,166.3948,166.5696,22297.0
2023-08-04 12:00:00,171.58,171.89,171.26,171.56,27120.0,166.589,166.89,166.2783,166.5696,27120.0
2023-08-04 12:30:00,171.58,171.63,170.99,171.04,30267.0,166.589,166.6375,166.0162,166.0647,30267.0
2023-08-04 13:00:00,171.02,171.04,170.04,170.1,33897.0,166.0453,166.0647,165.0938,165.1521,33897.0
2023-08-04 13:30:00,170.12,170.31,169.8,169.83,39613.0,165.1715,165.3559,164.8608,164.8899,39613.0
2023-08-04 14:00:00,169.92,169.92,168.24,168.65,56182.0,164.9773,164.9773,163.3462,163.7442,56182.0
2023-08-04 14:30:00,168.64,168.65,168.1,168.28,31734.0,163.7345,163.7442,163.2102,163.385,31734.0
2023-08-04 15:00:00,168.26,168.6,167.56,168.01,71613.0,163.3656,163.6957,162.6859,163.1229,71613.0
2023-08-04 15:30:00,168.03,168.48,167.47,167.83,162486.0,163.1423,163.5792,162.5986,162.9481,162486.0
2023-08-07 09:30:00,168.77,170.0,168.26,168.52,40989.0,163.8607,165.055,163.3656,163.618,40989.0
2023-08-07 10:00:00,168.44,170.05,168.17,169.99,21816.0,163.5403,165.1035,163.2782,165.0453,21816.0
2023-08-07 10:30:00,170.1,170.89,169.85,170.22,35042.0,165.1521,165.9191,164.9093,165.2686,35042.0
2023-08-07 11:00:00,170.21,170.6,169.79,170.38,39383.0,165.2589,165.6375,164.8511,165.4239,39383.0
2023-08-07 11:30:00,170.38,170.46,169.94,170.03,19564.0,165.4239,165.5016,164.9967,165.0841,19564.0
2023-08-07 12:00:00,170.07,170.16,169.61,169.86,15172.0,165.1229,165.2103,164.6763,164.919,15172.0
2023-08-07 12:30:00,169.9,170.66,169.66,170.65,18921.0,164.9579,165.6958,164.7249,165.6861,18921.0
2023-08-07 13:00:00,170.68,170.76,170.38,170.47,13814.0,165.7152,165.7929,165.4239,165.5113,13814.0
2023-08-07 13:30:00,170.49,170.62,170.36,170.55,16867.0,165.5307,165.6569,165.4045,165.589,16867.0
2023-08-07 14:00:00,170.55,170.58,169.91,170.06,20998.0,165.589,165.6181,164.9676,165.1132,20998.0
2023-08-07 14:30:00,170.08,170.25,169.65,169.75,18335.0,165.1326,165.2977,164.7151,164.8122,18335.0
2023-08-07 15:00:00,169.83,169.9,169.42,169.57,27054.0,164.8899,164.9579,164.4918,164.6375,27054.0
2023-08-07 15:30:00,169.56,169.6,168.76,169.26,155086.0,164.6278,164.6666,163.851,164.3365,155086.0
2023-08-08 09:30:00,166.82,167.25,164.8,166.33,84601.0,161.9675,162.385,160.0062,161.4917,84601.0
2023-08-08 10:00:00,166.29,167.66,166.24,167.58,29269.0,161.4529,162.783,161.4043,162.7054,29269.0
2023-08-08 10:30:00,167.6,167.64,166.86,167.31,20412.0,162.7248,162.7636,162.0063,162.4432,20412.0
2023-08-08 11:00:00,167.24,167.74,167.14,167.67,21631.0,162.3752,162.8607,162.2782,162.7927,21631.0
2023-08-08 11:30:00,167.66,168.14,167.44,168.02,32444.0,162.783,163.2491,162.5694,163.1326,32444.0
2023-08-08 12:00:00,168.01,168.63,167.93,168.5,25532.0,163.1229,163.7248,163.0452,163.5986,25532.0
2023-08-08 12:30:00,168.5,169.5,168.5,169.38,40505.0,163.5986,164.5695,163.5986,164.453,40505.0
2023-08-08 13:00:00,169.41,170.26,169.37,169.88,45826.0,164.4821,165.3074,164.4433,164.9385,45826.0
2023-08-08 13:30:00,169.91,170.15,169.73,169.82,35921.0,164.9676,165.2006,164.7928,164.8802,35921.0
2023-08-08 14:00:00,169.85,170.11,169.49,169.89,28083.0,164.9093,165.1618,164.5598,164.9482,28083.0
2023-08-08 14:30:00,169.93,170.38,169.91,170.14,28290.0,164.987,165.4239,164.9676,165.1909,28290.0
2023-08-08 15:00:00,170.18,170.46,169.94,170.35,47623.0,165.2297,165.5016,164.9967,165.3948,47623.0
2023-08-08 15:30:00,170.33,170.53,169.85,169.89,105002.0,165.3754,165.5695,164.9093,164.9482,105002.0
2023-08-09 09:30:00,170.72,171.42,169.59,171.4,51240.0,165.754,166.4337,164.6569,166.4142,51240.0
2023-08-09 10:00:00,171.31,171.57,169.96,170.94,25933.0,166.3269,166.5793,165.0161,165.9676,25933.0
2023-08-09 10:30:00,170.94,171.42,170.5,170.69,29155.0,165.9676,166.4337,165.5404,165.7249,29155.0
2023-08-09 11:00:00,170.7,171.03,170.04,170.09,26207.0,165.7346,166.055,165.0938,165.1423,26207.0
2023-08-09 11:30:00,170.02,170.34,169.28,169.51,28178.0,165.0744,165.3851,164.3559,164.5792,28178.0
2023-08-09 12:00:00,169.48,169.86,169.44,169.72,66086.0,164.5501,164.919,164.5113,164.7831,66086.0
2023-08-09 12:30:00,169.6,170.1,169.56,169.99,15281.0,164.6666,165.1521,164.6278,165.0453,15281.0
2023-08-09 13:00:00,169.94,170.47,169.92,170.34,20895.0,164.9967,165.5113,164.9773,165.3851,20895.0
2023-08-09 13:30:00,170.42,170.59,169.98,170.07,19932.0,165.4627,165.6278,165.0355,165.1229,19932.0
2023-08-09 14:00:00,170.05,170.36,170.0,170.23,20828.0,165.1035,165.4045,165.055,165.2783,20828.0
2023-08-09 14:30:00,170.3,170.87,170.25,170.72,40217.0,165.3462,165.8997,165.2977,165.754,40217.0
2023-08-09 15:00:00,170.69,170.75,170.22,170.32,34915.0,165.7249,165.7831,165.2686,165.3657,34915.0
2023-08-09 15:30:00,170.34,170.34,169.01,169.34,187980.0,165.3851,165.3851,164.0938,164.4142,187980.0
2023-08-10 09:30:00,170.0,170.77,169.6,170.06,35476.0,165.055,165.8026,164.6666,165.1132,35476.0
2023-08-10 10:00:00,170.05,170.05,169.13,169.71,45983.0,165.1035,165.1035,164.2103,164.7734,45983.0
2023-08-10 10:30:00,169.68,169.78,167.26,167.26,59128.0,164.7443,164.8414,162.3947,162.3947,59128.0
2023-08-10 11:00:00,167.28,167.42,166.58,166.74,68588.0,162.4141,162.55,161.7344,161.8898,68588.0
2023-08-10 11:30:00,166.71,166.92,165.1,165.58,57120.0,161.8607,162.0646,160.2975,160.7635,57120.0
2023-08-10 12:00:00,165.58,165.7,164.33,164.58,41423.0,160.7635,160.88,159.5499,159.7926,41423.0
2023-08-10 12:30:00,164.56,165.62,164.5,164.86,38916.0,159.7732,160.8024,159.715,160.0645,38916.0
2023-08-10 13:00:00,165.04,165.55,164.9,165.38,26542.0,160.2392,160.7344,160.1033,160.5694,26542.0
2023-08-10 13:30:00,165.34,165.6,164.47,164.64,38152.0,160.5305,160.783,159.6858,159.8509,38152.0
2023-08-10 14:00:00,164.64,166.04,164.5,165.74,36088.0,159.8509,161.2102,159.715,160.9189,36088.0
2023-08-10 14:30:00,165.71,166.71,165.63,166.64,40516.0,160.8898,161.8607,160.8121,161.7927,40516.0
2023-08-10 15:00:00,166.62,166.96,166.09,166.19,42537.0,161.7733,162.1034,161.2587,161.3558,42537.0
2023-08-10 15:30:00,166.09,166.31,165.39,166.26,122002.0,161.2587,161.4723,160.5791,161.4238,122002.0
2023-08-11 09:30:00,165.67,167.26,165.46,165.97,51528.0,160.8509,162.3947,160.647,161.1422,51528.0
2023-08-11 10:00:00,166.29,167.28,166.08,166.65,32468.0,161.4529,162.4141,161.249,161.8024,32468.0
2023-08-11 10:30:00,166.69,167.49,166.28,166.94,34502.0,161.8412,162.618,161.4432,162.084,34502.0
2023-08-11 11:00:00,167.06,167.42,166.55,166.92,30857.0,162.2005,162.55,161.7053,162.0646,30857.0
2023-08-11 11:30:00,166.88,166.93,166.18,166.64,24318.0,162.0257,162.0743,161.3461,161.7927,24318.0
2023-08-11 12:00:00,166.72,166.78,165.98,166.13,35402.0,161.8704,161.9286,161.1519,161.2975,35402.0
2023-08-11 12:30:00,166.35,166.41,165.87,166.11,18189.0,161.5111,161.5694,161.0451,161.2781,18189.0
2023-08-11 13:00:00,166.08,166.42,165.89,166.32,23800.0,161.249,161.5791,161.0645,161.482,23800.0
2023-08-11 13:30:00,166.36,166.42,165.28,165.45,32841.0,161.5208,161.5791,160.4723,160.6373,32841.0
2023-08-11 14:00:00,165.35,166.06,165.27,166.0,22114.0,160.5402,161.2296,160.4626,161.1713,22114.0
2023-08-11 14:30:00,166.01,166.24,165.95,166.2,33072.0,161.181,161.4043,161.1228,161.3655,33072.0
2023-08-11 15:00:00,166.17,166.32,165.68,166.17,39848.0,161.3364,161.482,160.8606,161.3364,39848.0
2023-08-11 15:30:00,166.14,166.53,166.09,166.52,143110.0,161.3072,161.6859,161.2587,161.6762,143110.0
2023-08-14 09:30:00,170.44,174.5,167.49,169.89,226141.0,165.4822,169.4241,162.618,164.9482,226141.0
2023-08-14 10:00:00,170.01,171.41,168.14,168.8,77905.0,165.0647,166.4239,163.2491,163.8899,77905.0
2023-08-14 10:30:00,168.84,170.39,168.52,170.16,58710.0,163.9287,165.4336,163.618,165.2103,58710.0
2023-08-14 11:00:00,170.13,171.73,169.47,171.71,43876.0,165.1812,166.7346,164.5404,166.7152,43876.0
2023-08-14 11:30:00,171.77,172.95,171.35,172.82,102128.0,166.7735,167.9192,166.3657,167.7929,102128.0
2023-08-14 12:00:00,172.82,173.56,172.51,173.09,62380.0,167.7929,168.5114,167.492,168.0551,62380.0
2023-08-14 12:30:00,173.0,173.34,172.54,173.22,47870.0,167.9677,168.2978,167.5211,168.1813,47870.0
2023-08-14 13:00:00,173.3,173.44,172.64,172.72,23227.0,168.259,168.3949,167.6182,167.6958,23227.0
2023-08-14 13:30:00,172.74,172.79,171.5,171.92,53899.0,167.7153,167.7638,166.5113,166.9191,53899.0
2023-08-14 14:00:00,172.0,172.0,171.28,171.66,33984.0,166.9968,166.9968,166.2977,166.6667,33984.0
2023-08-14 14:30:00,171.65,172.1,170.64,171.61,68483.0,166.657,167.0939,165.6763,166.6181,68483.0
2023-08-14 15:00:00,171.73,171.81,170.94,171.43,89283.0,166.7346,166.8123,165.9676,166.4434,89283.0
2023-08-14 15:30:00,171.44,172.29,171.36,172.06,216124.0,166.4531,167.2784,166.3754,167.055,216124.0
2023-08-15 09:30:00,170.39,170.86,168.64,169.2,148336.0,165.4336,165.8899,163.7345,164.2782,148336.0
2023-08-15 10:00:00,169.29,169.37,168.34,168.81,73208.0,164.3656,164.4433,163.4433,163.8996,73208.0
2023-08-15 10:30:00,168.81,169.11,168.24,168.27,42829.0,163.8996,164.1909,163.3462,163.3753,42829.0
2023-08-15 11:00:00,168.22,169.26,168.21,168.8,26060.0,163.3267,164.3365,163.317,163.8899,26060.0
2023-08-15 11:30:00,168.79,169.48,168.68,169.28,19480.0,163.8802,164.5501,163.7734,164.3559,19480.0
2023-08-15 12:00:00,169.49,170.3,169.09,170.28,45153.0,164.5598,165.3462,164.1714,165.3268,45153.0
2023-08-15 12:30:00,170.32,170.39,169.89,170.1,18549.0,165.3657,165.4336,164.9482,165.1521,18549.0
2023-08-15 13:00:00,170.09,170.3,169.83,170.21,20349.0,165.1423,165.3462,164.8899,165.2589,20349.0
2023-08-15 13:30:00,170.09,170.28,169.81,170.2,18861.0,165.1423,165.3268,164.8705,165.2491,18861.0
2023-08-15 14:00:00,170.2,170.36,169.89,170.27,19563.0,165.2491,165.4045,164.9482,165.3171,19563.0
2023-08-15 14:30:00,170.27,170.42,170.05,170.18,28324.0,165.3171,165.4627,165.1035,165.2297,28324.0
2023-08-15 15:00:00,170.19,170.3,169.19,169.19,34156.0,165.2394,165.3462,164.2685,164.2685,34156.0
2023-08-15 15:30:00,169.14,169.44,168.6,169.25,141008.0,164.22,164.5113,163.6957,164.3268,141008.0
2023-08-16 09:30:00,168.81,170.73,168.53,170.22,63156.0,163.8996,165.7637,163.6277,165.2686,63156.0
2023-08-16 10:00:00,170.17,170.63,169.64,170.51,23984.0,165.22,165.6666,164.7054,165.5501,23984.0
2023-08-16 10:30:00,170.52,170.92,169.88,170.88,20376.0,165.5598,165.9482,164.9385,165.9094,20376.0
2023-08-16 11:00:00,170.84,170.84,169.62,169.92,33995.0,165.8705,165.8705,164.686,164.9773,33995.0
2023-08-16 11:30:00,169.87,170.44,169.83,170.19,18002.0,164.9287,165.4822,164.8899,165.2394,18002.0
2023-08-16 12:00:00,170.21,170.39,169.95,170.17,14572.0,165.2589,165.4336,165.0064,165.22,14572.0
2023-08-16 12:30:00,170.11,171.01,170.11,170.71,43871.0,165.1618,166.0356,165.1618,165.7443,43871.0
2023-08-16 13:00:00,170.56,170.76,169.94,170.28,16963.0,165.5987,165.7929,164.9967,165.3268,16963.0
2023-08-16 13:30:00,170.34,170.93,170.03,170.92,24348.0,165.3851,165.9579,165.0841,165.9482,24348.0
2023-08-16 14:00:00,170.85,170.85,169.97,170.72,11500.0,165.8802,165.8802,165.0258,165.754,11500.0
2023-08-16 14:30:00,170.75,170.93,170.07,170.29,12328.0,165.7831,165.9579,165.1229,165.3365,12328.0
2023-08-16 15:00:00,170.24,170.29,169.16,169.52,44840.0,165.288,165.3365,164.2394,164.5889,44840.0
2023-08-16 15:30:00,169.48,169.82,168.46,168.48,102489.0,164.5501,164.8802,163.5598,163.5792,102489.0
2023-08-17 09:30:00,170.02,172.3,169.99,170.81,56624.0,165.0744,167.2881,165.0453,165.8414,56624.0
2023-08-17 10:00:00,170.89,172.01,170.72,171.08,32579.0,165.9191,167.0065,165.754,166.1035,32579.0
2023-08-17 10:30:00,171.06,171.79,170.67,171.21,53506.0,166.0841,166.7929,165.7055,166.2298,53506.0
2023-08-17 11:00:00,171.16,171.31,170.37,170.56,37798.0,166.1812,166.3269,165.4142,165.5987,37798.0
2023-08-17 11:30:00,170.57,170.9,170.05,170.33,22369.0,165.6084,165.9288,165.1035,165.3754,22369.0
2023-08-17 12:00:00,170.32,170.32,169.82,170.21,18203.0,165.3657,165.3657,164.8802,165.2589,18203.0
2023-08-17 12:30:00,170.18,170.32,169.71,170.19,14613.0,165.2297,165.3657,164.7734,165.2394,14613.0
2023-08-17 13:00:00,170.15,170.15,169.3,169.42,14918.0,165.2006,165.2006,164.3753,164.4918,14918.0
2023-08-17 13:30:00,169.46,169.47,168.87,169.18,19890.0,164.5307,164.5404,163.9578,164.2588,19890.0
2023-08-17 14:00:00,169.18,169.18,168.32,168.43,28336.0,164.2588,164.2588,163.4238,163.5306,28336.0
2023-08-17 14:30:00,168.49,168.5,167.48,167.69,38407.0,163.5889,163.5986,162.6083,162.8122,38407.0
2023-08-17 15:00:00,167.66,167.87,167.22,167.79,55359.0,162.783,162.9869,162.3558,162.9092,55359.0
2023-08-17 15:30:00,167.84,168.43,167.59,167.88,174334.0,162.9578,163.5306,162.7151,162.9966,174334.0
2023-08-18 09:30:00,166.16,169.09,165.94,168.0,75636.0,161.3267,164.1714,161.1131,163.1131,75636.0
2023-08-18 10:00:00,168.06,168.52,167.62,167.79,25299.0,163.1714,163.618,162.7442,162.9092,25299.0
2023-08-18 10:30:00,167.69,168.3,167.34,168.29,25456.0,162.8122,163.4044,162.4723,163.3947,25456.0
2023-08-18 11:00:00,168.33,168.8,168.14,168.25,40168.0,163.4335,163.8899,163.2491,163.3559,40168.0
2023-08-18 11:30:00,168.25,168.3,167.46,168.19,34675.0,163.3559,163.4044,162.5888,163.2976,34675.0
2023-08-18 12:00:00,168.17,168.75,168.0,168.45,18178.0,163.2782,163.8413,163.1131,163.5501,18178.0
2023-08-18 12:30:00,168.41,168.76,168.23,168.41,17393.0,163.5112,163.851,163.3365,163.5112,17393.0
2023-08-18 13:00:00,168.25,168.5,168.03,168.32,18075.0,163.3559,163.5986,163.1423,163.4238,18075.0
2023-08-18 13:30:00,168.33,168.35,167.88,167.97,22554.0,163.4335,163.453,162.9966,163.084,22554.0
2023-08-18 14:00:00,167.96,168.24,167.96,168.21,17128.0,163.0743,163.3462,163.0743,163.317,17128.0
2023-08-18 14:30:00,168.22,168.44,168.12,168.3,19746.0,163.3267,163.5403,163.2297,163.4044,19746.0
2023-08-18 15:00:00,168.19,168.45,168.09,168.31,26808.0,163.2976,163.5501,163.2005,163.4141,26808.0
2023-08-18 15:30:00,168.31,168.78,168.13,168.39,85174.0,163.4141,163.8705,163.2394,163.4918,85174.0
2023-08-21 09:30:00,168.62,169.17,168.22,169.03,34395.0,163.7151,164.2491,163.3267,164.1132,34395.0
2023-08-21 10:00:00,168.84,169.18,168.28,168.37,19784.0,163.9287,164.2588,163.385,163.4724,19784.0
2023-08-21 10:30:00,168.2,168.25,167.54,168.22,21465.0,163.3073,163.3559,162.6665,163.3267,21465.0
2023-08-21 11:00:00,168.18,168.32,167.43,167.69,18442.0,163.2879,163.4238,162.5597,162.8122,18442.0
2023-08-21 11:30:00,167.64,167.65,166.75,166.75,21298.0,162.7636,162.7733,161.8995,161.8995,21298.0
2023-08-21 12:00:00,166.81,167.33,166.47,167.21,29065.0,161.9578,162.4626,161.6276,162.3461,29065.0
2023-08-21 12:30:00,167.28,167.28,166.68,166.99,15775.0,162.4141,162.4141,161.8315,162.1325,15775.0
2023-08-21 13:00:00,167.02,167.41,166.92,167.36,16999.0,162.1616,162.5403,162.0646,162.4918,16999.0
2023-08-21 13:30:00,167.37,167.43,166.97,167.27,25672.0,162.5015,162.5597,162.1131,162.4044,25672.0
2023-08-21 14:00:00,167.37,167.56,167.22,167.42,16402.0,162.5015,162.6859,162.3558,162.55,16402.0
2023-08-21 14:30:00,167.4,167.76,167.4,167.57,12356.0,162.5306,162.8801,162.5306,162.6956,12356.0
2023-08-21 15:00:00,167.64,168.33,167.64,168.28,34220.0,162.7636,163.4335,162.7636,163.385,34220.0
2023-08-21 15:30:00,168.3,168.43,167.56,167.69,81416.0,163.4044,163.5306,162.6859,162.8122,81416.0
2023-08-22 09:30:00,169.19,170.49,168.64,169.07,55322.0,164.2685,165.5307,163.7345,164.152,55322.0
2023-08-22 10:00:00,168.92,169.72,168.92,169.39,14126.0,164.0064,164.7831,164.0064,164.4627,14126.0
2023-08-22 10:30:00,169.38,170.01,169.14,169.92,19757.0,164.453,165.0647,164.22,164.9773,19757.0
2023-08-22 11:00:00,169.96,170.16,169.29,169.97,20895.0,165.0161,165.2103,164.3656,165.0258,20895.0
2023-08-22 11:30:00,170.11,170.19,169.13,169.32,28644.0,165.1618,165.2394,164.2103,164.3947,28644.0
2023-08-22 12:00:00,169.33,169.41,168.84,169.28,19191.0,164.4045,164.4821,163.9287,164.3559,19191.0
2023-08-22 12:30:00,169.32,169.38,168.93,168.95,11829.0,164.3947,164.453,164.0161,164.0355,11829.0
2023-08-22 13:00:00,168.91,168.91,168.4,168.7,19066.0,163.9967,163.9967,163.5015,163.7928,19066.0
2023-08-22 13:30:00,168.53,168.63,168.17,168.49,19499.0,163.6277,163.7248,163.2782,163.5889,19499.0
2023-08-22 14:00:00,168.46,168.68,168.24,168.68,24646.0,163.5598,163.7734,163.3462,163.7734,24646.0
2023-08-22 14:30:00,168.66,168.67,168.05,168.41,27420.0,163.7539,163.7637,163.1617,163.5112,27420.0
2023-08-22 15:00:00,168.39,169.32,168.39,169.14,23465.0,163.4918,164.3947,163.4918,164.22,23465.0
2023-08-22 15:30:00,169.16,169.16,168.3,168.44,110180.0,164.2394,164.2394,163.4044,163.5403,110180.0
2023-08-23 09:30:00,167.9,168.09,166.67,167.26,54650.0,163.016,163.2005,161.8218,162.3947,54650.0
2023-08-23 10:00:00,167.35,168.9,167.13,167.59,47703.0,162.482,163.987,162.2684,162.7151,47703.0
2023-08-23 10:30:00,167.51,168.21,167.25,168.01,27361.0,162.6374,163.317,162.385,163.1229,27361.0
2023-08-23 11:00:00,168.06,168.3,167.69,167.75,42392.0,163.1714,163.4044,162.8122,162.8704,42392.0
2023-08-23 11:30:00,167.74,168.5,167.69,168.08,20627.0,162.8607,163.5986,162.8122,163.1908,20627.0
2023-08-23 12:00:00,168.14,168.45,167.91,167.99,17608.0,163.2491,163.5501,163.0258,163.1034,17608.0
2023-08-23 12:30:00,167.98,168.44,167.81,168.17,14679.0,163.0937,163.5403,162.9287,163.2782,14679.0
2023-08-23 13:00:00,168.12,168.36,168.07,168.31,14378.0,163.2297,163.4627,163.1811,163.4141,14378.0
2023-08-23 13:30:00,168.32,168.54,168.2,168.47,33728.0,163.4238,163.6374,163.3073,163.5695,33728.0
2023-08-23 14:00:00,168.47,168.47,167.5,167.56,50963.0,163.5695,163.5695,162.6277,162.6859,50963.0
2023-08-23 14:30:00,167.58,167.88,167.31,167.84,54979.0,162.7054,162.9966,162.4432,162.9578,54979.0
2023-08-23 15:00:00,167.75,168.04,167.21,167.91,53549.0,162.8704,163.152,162.3461,163.0258,53549.0
2023-08-23 15:30:00,167.94,168.12,166.68,167.04,199202.0,163.0549,163.2297,161.8315,162.1811,199202.0
2023-08-24 09:30:00,165.08,165.98,163.07,165.89,94218.0,160.2781,161.1519,158.3265,161.0645,94218.0
2023-08-24 10:00:00,166.02,166.68,165.63,166.58,28327.0,161.1907,161.8315,160.8121,161.7344,28327.0
2023-08-24 10:30:00,166.64,166.82,165.49,165.52,49768.0,161.7927,161.9675,160.6762,160.7053,49768.0
2023-08-24 11:00:00,165.5,165.99,165.33,165.95,40087.0,160.6859,161.1616,160.5208,161.1228,40087.0
2023-08-24 11:30:00,165.95,166.12,165.68,165.82,36737.0,161.1228,161.2878,160.8606,160.9966,36737.0
2023-08-24 12:00:00,165.76,166.59,165.74,166.24,30976.0,160.9383,161.7442,160.9189,161.4043,30976.0
2023-08-24 12:30:00,166.25,166.35,165.57,165.73,19377.0,161.414,161.5111,160.7538,160.9092,19377.0
2023-08-24 13:00:00,165.75,165.75,165.32,165.39,28426.0,160.9286,160.9286,160.5111,160.5791,28426.0
2023-08-24 13:30:00,165.36,165.7,165.09,165.29,30859.0,160.5499,160.88,160.2878,160.482,30859.0
2023-08-24 14:00:00,165.35,165.97,165.35,165.94,27931.0,160.5402,161.1422,160.5402,161.1131,27931.0
2023-08-24 14:30:00,165.92,166.06,165.7,165.99,44240.0,161.0936,161.2296,160.88,161.1616,44240.0
2023-08-24 15:00:00,165.97,166.2,165.83,166.07,53383.0,161.1422,161.3655,161.0063,161.2393,53383.0
2023-08-24 15:30:00,166.07,166.16,164.96,165.02,151651.0,161.2393,161.3267,160.1616,160.2198,151651.0
2023-08-25 09:30:00,166.17,166.66,165.0,165.63,34532.0,161.3364,161.8121,160.2004,160.8121,34532.0
2023-08-25 10:00:00,165.59,166.38,164.64,164.83,32771.0,160.7732,161.5403,159.8509,160.0354,32771.0
2023-08-25 10:30:00,164.73,165.03,163.24,163.3,27722.0,159.9383,160.2295,158.4916,158.5499,27722.0
2023-08-25 11:00:00,163.33,164.71,163.12,164.71,26594.0,158.579,159.9188,158.3751,159.9188,26594.0
2023-08-25 11:30:00,164.81,165.0,164.2,164.48,24825.0,160.0159,160.2004,159.4237,159.6955,24825.0
2023-08-25 12:00:00,164.45,165.31,164.36,165.14,24257.0,159.6664,160.5014,159.579,160.3363,24257.0
2023-08-25 12:30:00,165.18,165.49,164.89,165.2,20678.0,160.3752,160.6762,160.0936,160.3946,20678.0
2023-08-25 13:00:00,165.26,165.4,164.72,165.08,20910.0,160.4528,160.5888,159.9286,160.2781,20910.0
2023-08-25 13:30:00,165.01,165.39,164.67,165.23,29818.0,160.2101,160.5791,159.88,160.4237,29818.0
2023-08-25 14:00:00,165.31,165.91,165.2,165.87,24585.0,160.5014,161.0839,160.3946,161.0451,24585.0
2023-08-25 14:30:00,165.9,165.94,165.63,165.88,23339.0,161.0742,161.1131,160.8121,161.0548,23339.0
2023-08-25 15:00:00,165.92,166.08,165.6,165.89,33247.0,161.0936,161.249,160.783,161.0645,33247.0
2023-08-25 15:30:00,165.95,166.07,165.07,165.38,156110.0,161.1228,161.2393,160.2684,160.5694,156110.0
2023-08-28 09:30:00,165.42,167.92,165.12,167.88,37527.0,160.6082,163.0355,160.3169,162.9966,37527.0
2023-08-28 10:00:00,167.94,167.95,167.12,167.5,14397.0,163.0549,163.0646,162.2587,162.6277,14397.0
2023-08-28 10:30:00,167.5,168.14,167.12,168.14,21077.0,162.6277,163.2491,162.2587,163.2491,21077.0
2023-08-28 11:00:00,168.16,168.29,167.62,167.85,14355.0,163.2685,163.3947,162.7442,162.9675,14355.0
2023-08-28 11:30:00,167.81,167.93,167.18,167.5,10719.0,162.9287,163.0452,162.317,162.6277,10719.0
2023-08-28 12:00:00,167.51,167.61,166.82,167.04,9024.0,162.6374,162.7345,161.9675,162.1811,9024.0
2023-08-28 12:30:00,167.09,167.22,166.9,167.22,11114.0,162.2296,162.3558,162.0451,162.3558,11114.0
2023-08-28 13:00:00,167.37,167.46,166.94,167.02,9979.0,162.5015,162.5888,162.084,162.1616,9979.0
2023-08-28 13:30:00,166.93,167.08,166.29,166.31,11790.0,162.0743,162.2199,161.4529,161.4723,11790.0
2023-08-28 14:00:00,166.33,166.53,166.24,166.41,14248.0,161.4917,161.6859,161.4043,161.5694,14248.0
2023-08-28 14:30:00,166.38,166.86,166.33,166.83,19054.0,161.5403,162.0063,161.4917,161.9772,19054.0
2023-08-28 15:00:00,166.83,167.14,166.53,166.69,24031.0,161.9772,162.2782,161.6859,161.8412,24031.0
2023-08-28 15:30:00,166.69,167.35,166.6,166.94,117656.0,161.8412,162.482,161.7539,162.084,117656.0
2023-08-29 09:30:00,166.58,168.93,166.18,168.54,47670.0,161.7344,164.0161,161.3461,163.6374,47670.0
2023-08-29 10:00:00,168.71,168.84,168.31,168.64,27162.0,163.8025,163.9287,163.4141,163.7345,27162.0
2023-08-29 10:30:00,168.65,169.24,168.38,168.62,37000.0,163.7442,164.3171,163.4821,163.7151,37000.0
2023-08-29 11:00:00,168.61,169.5,168.33,169.29,31107.0,163.7054,164.5695,163.4335,164.3656,31107.0
2023-08-29 11:30:00,169.24,169.62,169.23,169.45,20614.0,164.3171,164.686,164.3074,164.521,20614.0
2023-08-29 12:00:00,169.5,169.71,168.98,169.48,21313.0,164.5695,164.7734,164.0646,164.5501,21313.0
2023-08-29 12:30:00,169.48,169.71,169.27,169.68,19820.0,164.5501,164.7734,164.3462,164.7443,19820.0
2023-08-29 13:00:00,169.71,170.0,169.63,169.96,15321.0,164.7734,165.055,164.6957,165.0161,15321.0
2023-08-29 13:30:00,169.95,170.24,169.42,169.5,23943.0,165.0064,165.288,164.4918,164.5695,23943.0
2023-08-29 14:00:00,169.53,170.46,169.53,170.21,25827.0,164.5986,165.5016,164.5986,165.2589,25827.0
2023-08-29 14:30:00,170.22,170.48,170.01,170.47,28104.0,165.2686,165.521,165.0647,165.5113,28104.0
2023-08-29 15:00:00,170.44,171.75,170.28,171.74,50399.0,165.4822,166.7541,165.3268,166.7444,50399.0
2023-08-29 15:30:00,171.73,171.84,171.11,171.72,109404.0,166.7346,166.8414,166.1327,166.7249,109404.0
2023-08-30 09:30:00,171.63,171.68,170.61,171.4,49473.0,166.6375,166.6861,165.6472,166.4142,49473.0
2023-08-30 10:00:00,171.44,171.67,170.24,170.44,18266.0,166.4531,166.6764,165.288,165.4822,18266.0
2023-08-30 10:30:00,170.69,171.07,170.54,170.77,12931.0,165.7249,166.0938,165.5793,165.8026,12931.0
2023-08-30 11:00:00,170.78,170.83,170.51,170.78,13597.0,165.8123,165.8608,165.5501,165.8123,13597.0
2023-08-30 11:30:00,170.88,171.18,170.8,170.95,13521.0,165.9094,166.2006,165.8317,165.9773,13521.0
2023-08-30 12:00:00,170.81,171.0,170.65,170.85,11973.0,165.8414,166.0259,165.6861,165.8802,11973.0
2023-08-30 12:30:00,170.83,171.09,170.77,171.07,10011.0,165.8608,166.1133,165.8026,166.0938,10011.0
2023-08-30 13:00:00,171.06,171.07,170.3,170.4,8865.0,166.0841,166.0938,165.3462,165.4433,8865.0
2023-08-30 13:30:00,170.41,170.78,170.37,170.55,24493.0,165.453,165.8123,165.4142,165.589,24493.0
2023-08-30 14:00:00,170.58,170.58,170.12,170.36,16138.0,165.6181,165.6181,165.1715,165.4045,16138.0
2023-08-30 14:30:00,170.34,170.47,170.13,170.47,13901.0,165.3851,165.5113,165.1812,165.5113,13901.0
2023-08-30 15:00:00,170.49,170.5,170.07,170.12,22743.0,165.5307,165.5404,165.1229,165.1715,22743.0
2023-08-30 15:30:00,170.07,170.28,169.96,170.27,74767.0,165.1229,165.3268,165.0161,165.3171,74767.0
2023-08-31 09:30:00,170.66,171.72,169.77,171.44,35884.0,165.6958,166.7249,164.8317,166.4531,35884.0
2023-08-31 10:00:00,171.54,171.94,171.21,171.36,22311.0,166.5502,166.9385,166.2298,166.3754,22311.0
2023-08-31 10:30:00,171.31,171.77,171.23,171.42,18897.0,166.3269,166.7735,166.2492,166.4337,18897.0
2023-08-31 11:00:00,171.5,171.68,170.89,171.59,19045.0,166.5113,166.6861,165.9191,166.5987,19045.0
2023-08-31 11:30:00,171.5,171.55,170.97,171.2,14824.0,166.5113,166.5599,165.9967,166.2201,14824.0
2023-08-31 12:00:00,171.11,171.29,170.95,171.11,14896.0,166.1327,166.3074,165.9773,166.1327,14896.0
2023-08-31 12:30:00,171.14,171.45,170.78,171.4,12900.0,166.1618,166.4628,165.8123,166.4142,12900.0
2023-08-31 13:00:00,171.33,171.8,171.28,171.72,7866.0,166.3463,166.8026,166.2977,166.7249,7866.0
2023-08-31 13:30:00,171.78,172.26,171.65,171.65,32958.0,166.7832,167.2492,166.657,166.657,32958.0
2023-08-31 14:00:00,171.73,172.01,171.66,171.88,24224.0,166.7346,167.0065,166.6667,166.8803,24224.0
2023-08-31 14:30:00,171.9,171.93,171.36,171.36,17117.0,166.8997,166.9288,166.3754,166.3754,17117.0
2023-08-31 15:00:00,171.41,171.85,171.29,171.85,22483.0,166.4239,166.8512,166.3074,166.8512,22483.0
2023-08-31 15:30:00,171.86,172.45,171.83,172.06,146165.0,166.8609,167.4337,166.8317,167.055,146165.0
2023-09-01 09:30:00,173.99,174.92,171.32,172.51,108418.0,168.9289,169.8318,166.3366,167.492,108418.0
2023-09-01 10:00:00,172.53,173.2,171.61,173.2,35078.0,167.5114,168.1619,166.6181,168.1619,35078.0
2023-09-01 10:30:00,173.2,173.25,172.52,172.94,29108.0,168.1619,168.2104,167.5017,167.9094,29108.0
2023-09-01 11:00:00,172.91,173.13,172.72,173.02,14782.0,167.8803,168.0939,167.6958,167.9871,14782.0
2023-09-01 11:30:00,172.96,173.17,172.67,172.92,16188.0,167.9289,168.1328,167.6473,167.89,16188.0
2023-09-01 12:00:00,172.89,173.42,172.8,173.42,24851.0,167.8609,168.3755,167.7735,168.3755,24851.0
2023-09-01 12:30:00,173.43,173.5,172.84,173.37,16355.0,168.3852,168.4532,167.8124,168.3269,16355.0
2023-09-01 13:00:00,173.39,173.89,173.21,173.86,13398.0,168.3464,168.8318,168.1716,168.8027,13398.0
2023-09-01 13:30:00,173.86,173.95,173.3,173.66,17569.0,168.8027,168.8901,168.259,168.6085,17569.0
2023-09-01 14:00:00,173.71,173.88,173.03,173.24,20086.0,168.657,168.8221,167.9968,168.2007,20086.0
2023-09-01 14:30:00,173.24,173.24,172.87,173.14,18173.0,168.2007,168.2007,167.8415,168.1036,18173.0
2023-09-01 15:00:00,173.18,173.23,172.85,172.98,18318.0,168.1425,168.191,167.8221,167.9483,18318.0
2023-09-01 15:30:00,172.95,173.16,172.41,172.58,112422.0,167.9192,168.123,167.3949,167.5599,112422.0
2023-09-05 09:30:00,172.17,172.17,168.84,169.11,65466.0,167.1618,167.1618,163.9287,164.1909,65466.0
2023-09-05 10:00:00,169.11,170.36,169.03,170.36,62890.0,164.1909,165.4045,164.1132,165.4045,62890.0
2023-09-05 10:30:00,170.31,170.95,169.35,170.7,75904.0,165.3559,165.9773,164.4239,165.7346,75904.0
2023-09-05 11:00:00,170.67,171.16,170.65,171.07,80855.0,165.7055,166.1812,165.6861,166.0938,80855.0
2023-09-05 11:30:00,171.1,171.48,170.26,170.55,34187.0,166.123,166.4919,165.3074,165.589,34187.0
2023-09-05 12:00:00,170.51,171.7,170.25,171.4,53553.0,165.5501,166.7055,165.2977,166.4142,53553.0
2023-09-05 12:30:00,171.43,171.6,170.93,171.09,27028.0,166.4434,166.6084,165.9579,166.1133,27028.0
2023-09-05 13:00:00,171.12,171.12,170.4,170.69,14136.0,166.1424,166.1424,165.4433,165.7249,14136.0
2023-09-05 13:30:00,170.68,171.85,170.64,171.38,28507.0,165.7152,166.8512,165.6763,166.3948,28507.0
2023-09-05 14:00:00,171.4,171.4,170.87,170.87,20191.0,166.4142,166.4142,165.8997,165.8997,20191.0
2023-09-05 14:30:00,170.91,171.21,170.19,171.04,70037.0,165.9385,166.2298,165.2394,166.0647,70037.0
2023-09-05 15:00:00,170.96,171.01,170.32,170.6,67637.0,165.987,166.0356,165.3657,165.6375,67637.0
2023-09-05 15:30:00,170.6,170.92,169.99,170.24,125980.0,165.6375,165.9482,165.0453,165.288,125980.0
2023-09-06 09:30:00,169.94,171.91,169.59,170.84,39366.0,164.9967,166.9094,164.6569,165.8705,39366.0
2023-09-06 10:00:00,170.86,170.86,169.66,169.66,23701.0,165.8899,165.8899,164.7249,164.7249,23701.0
2023-09-06 10:30:00,169.68,170.11,168.9,168.98,29933.0,164.7443,165.1618,163.987,164.0646,29933.0
2023-09-06 11:00:00,168.91,169.05,168.08,168.08,26203.0,163.9967,164.1326,163.1908,163.1908,26203.0
2023-09-06 11:30:00,168.18,168.28,166.9,167.37,38145.0,163.2879,163.385,162.0451,162.5015,38145.0
2023-09-06 12:00:00,167.23,167.31,166.55,166.58,41120.0,162.3655,162.4432,161.7053,161.7344,41120.0
2023-09-06 12:30:00,166.51,166.86,165.85,166.77,39906.0,161.6665,162.0063,161.0257,161.9189,39906.0
2023-09-06 13:00:00,166.68,167.49,166.38,167.44,43890.0,161.8315,162.618,161.5403,162.5694,43890.0
2023-09-06 13:30:00,167.47,167.55,167.0,167.29,46652.0,162.5986,162.6762,162.1422,162.4238,46652.0
2023-09-06 14:00:00,167.3,168.56,167.26,168.22,74058.0,162.4335,163.6569,162.3947,163.3267,74058.0
2023-09-06 14:30:00,168.3,168.6,168.27,168.46,54382.0,163.4044,163.6957,163.3753,163.5598,54382.0
2023-09-06 15:00:00,168.5,168.7,168.31,168.57,48034.0,163.5986,163.7928,163.4141,163.6666,48034.0
2023-09-06 15:30:00,168.56,168.84,168.09,168.6,132398.0,163.6569,163.9287,163.2005,163.6957,132398.0
2023-09-07 09:30:00,167.02,168.02,166.97,167.43,49463.0,162.1616,163.1326,162.1131,162.5597,49463.0
2023-09-07 10:00:00,167.31,167.8,166.94,167.07,54019.0,162.4432,162.919,162.084,162.2102,54019.0
2023-09-07 10:30:00,167.06,167.75,166.63,167.66,52220.0,162.2005,162.8704,161.783,162.783,52220.0
2023-09-07 11:00:00,167.7,167.93,167.28,167.42,37183.0,162.8219,163.0452,162.4141,162.55,37183.0
2023-09-07 11:30:00,167.41,168.11,167.32,167.7,23225.0,162.5403,163.2199,162.4529,162.8219,23225.0
2023-09-07 12:00:00,167.81,168.05,167.65,167.96,15214.0,162.9287,163.1617,162.7733,163.0743,15214.0
2023-09-07 12:30:00,167.92,168.29,167.79,168.28,18295.0,163.0355,163.3947,162.9092,163.385,18295.0
2023-09-07 13:00:00,168.31,169.63,168.31,169.63,31472.0,163.4141,164.6957,163.4141,164.6957,31472.0
2023-09-07 13:30:00,169.56,169.57,168.86,169.05,24867.0,164.6278,164.6375,163.9481,164.1326,24867.0
2023-09-07 14:00:00,169.08,169.14,168.83,169.03,23584.0,164.1617,164.22,163.919,164.1132,23584.0
2023-09-07 14:30:00,169.02,169.23,168.73,169.06,21190.0,164.1035,164.3074,163.8219,164.1423,21190.0
2023-09-07 15:00:00,169.07,169.55,168.66,169.48,28111.0,164.152,164.6181,163.7539,164.5501,28111.0
2023-09-07 15:30:00,169.48,169.55,168.61,168.89,161357.0,164.5501,164.6181,163.7054,163.9773,161357.0
2023-09-08 09:30:00,167.92,168.72,164.68,166.35,89330.0,163.0355,163.8122,159.8897,161.5111,89330.0
2023-09-08 10:00:00,166.57,167.2,166.48,166.52,38979.0,161.7247,162.3364,161.6374,161.6762,38979.0
2023-09-08 10:30:00,166.66,167.0,166.24,166.52,37706.0,161.8121,162.1422,161.4043,161.6762,37706.0
2023-09-08 11:00:00,166.47,166.99,166.26,166.27,29819.0,161.6276,162.1325,161.4238,161.4335,29819.0
2023-09-08 11:30:00,166.3,166.82,166.16,166.16,29117.0,161.4626,161.9675,161.3267,161.3267,29117.0
2023-09-08 12:00:00,166.2,166.78,166.06,166.51,25695.0,161.3655,161.9286,161.2296,161.6665,25695.0
2023-09-08 12:30:00,166.65,167.09,166.49,166.77,27129.0,161.8024,162.2296,161.6471,161.9189,27129.0
2023-09-08 13:00:00,166.76,166.83,166.45,166.77,20845.0,161.9092,161.9772,161.6082,161.9189,20845.0
2023-09-08 13:30:00,166.77,166.85,166.37,166.52,26977.0,161.9189,161.9966,161.5306,161.6762,26977.0
2023-09-08 14:00:00,166.51,166.59,165.39,165.42,52487.0,161.6665,161.7442,160.5791,160.6082,52487.0
2023-09-08 14:30:00,165.41,165.64,165.23,165.31,66579.0,160.5985,160.8218,160.4237,160.5014,66579.0
2023-09-08 15:00:00,165.29,165.44,165.07,165.12,40236.0,160.482,160.6276,160.2684,160.3169,40236.0
2023-09-08 15:30:00,165.08,165.19,164.53,164.94,188171.0,160.2781,160.3849,159.7441,160.1422,188171.0
2023-09-11 09:30:00,167.5,168.58,165.73,165.94,80725.0,162.6277,163.6763,160.9092,161.1131,80725.0
2023-09-11 10:00:00,166.0,166.78,165.74,166.58,41361.0,161.1713,161.9286,160.9189,161.7344,41361.0
2023-09-11 10:30:00,166.59,166.68,164.81,165.04,53409.0,161.7442,161.8315,160.0159,160.2392,53409.0
2023-09-11 11:00:00,165.02,165.13,163.65,164.21,51406.0,160.2198,160.3266,158.8897,159.4334,51406.0
2023-09-11 11:30:00,164.22,164.44,163.29,163.56,54233.0,159.4431,159.6567,158.5401,158.8023,54233.0
2023-09-11 12:00:00,163.54,163.83,163.37,163.57,29739.0,158.7829,159.0644,158.6178,158.812,29739.0
2023-09-11 12:30:00,163.61,163.76,163.08,163.47,33296.0,158.8508,158.9965,158.3363,158.7149,33296.0
2023-09-11 13:00:00,163.43,163.48,162.81,162.98,26198.0,158.6761,158.7246,158.0741,158.2392,26198.0
2023-09-11 13:30:00,162.98,163.4,162.78,162.84,22454.0,158.2392,158.6469,158.045,158.1032,22454.0
2023-09-11 14:00:00,162.75,162.91,162.41,162.49,24617.0,158.0159,158.1712,157.6857,157.7634,24617.0
2023-09-11 14:30:00,162.48,162.56,162.04,162.16,43800.0,157.7537,157.8314,157.3265,157.443,43800.0
2023-09-11 15:00:00,162.19,162.82,162.17,162.5,53830.0,157.4721,158.0838,157.4527,157.7731,53830.0
2023-09-11 15:30:00,162.48,163.2,162.39,163.17,165736.0,157.7537,158.4528,157.6663,158.4236,165736.0
2023-09-12 09:30:00,162.22,164.44,160.9,163.06,47376.0,157.5013,159.6567,156.2197,158.3168,47376.0
2023-09-12 10:00:00,163.09,163.51,162.58,163.17,33449.0,158.346,158.7537,157.8508,158.4236,33449.0
2023-09-12 10:30:00,162.93,163.71,162.84,163.6,27930.0,158.1906,158.9479,158.1032,158.8411,27930.0
2023-09-12 11:00:00,163.66,164.9,163.56,164.8,66822.0,158.8994,160.1033,158.8023,160.0062,66822.0
2023-09-12 11:30:00,164.94,165.1,164.4,164.57,24557.0,160.1422,160.2975,159.6179,159.7829,24557.0
2023-09-12 12:00:00,164.53,164.84,164.11,164.17,16790.0,159.7441,160.0451,159.3363,159.3945,16790.0
2023-09-12 12:30:00,164.17,164.28,163.85,163.87,11820.0,159.3945,159.5013,159.0839,159.1033,11820.0
2023-09-12 13:00:00,163.86,164.01,163.75,163.88,13654.0,159.0936,159.2392,158.9868,159.113,13654.0
2023-09-12 13:30:00,163.89,163.95,163.61,163.73,18105.0,159.1227,159.1809,158.8508,158.9673,18105.0
2023-09-12 14:00:00,163.69,164.14,163.6,164.08,15906.0,158.9285,159.3654,158.8411,159.3072,15906.0
2023-09-12 14:30:00,164.08,164.3,163.24,163.34,37112.0,159.3072,159.5208,158.4916,158.5887,37112.0
2023-09-12 15:00:00,163.32,163.34,162.54,162.63,29504.0,158.5693,158.5887,157.812,157.8993,29504.0
2023-09-12 15:30:00,162.63,163.26,162.47,162.98,146489.0,157.8993,158.511,157.744,158.2392,146489.0
2023-09-13 09:30:00,163.0,163.12,160.37,161.2,71478.0,158.2586,158.3751,155.7051,156.5109,71478.0
2023-09-13 10:00:00,161.2,161.92,160.31,161.92,43576.0,156.5109,157.21,155.6468,157.21,43576.0
2023-09-13 10:30:00,161.95,162.15,161.43,161.48,28005.0,157.2391,157.4333,156.7343,156.7828,28005.0
2023-09-13 11:00:00,161.45,161.59,160.96,161.01,18628.0,156.7537,156.8896,156.2779,156.3265,18628.0
2023-09-13 11:30:00,160.98,161.11,160.26,160.77,96775.0,156.2973,156.4236,155.5983,156.0935,96775.0
2023-09-13 12:00:00,160.7,160.7,160.24,160.62,10008.0,156.0255,156.0255,155.5789,155.9478,10008.0
2023-09-13 12:30:00,160.75,161.36,160.55,161.14,17027.0,156.074,156.6663,155.8798,156.4527,17027.0
2023-09-13 13:00:00,161.11,161.11,160.82,161.11,10480.0,156.4236,156.4236,156.142,156.4236,10480.0
2023-09-13 13:30:00,161.13,161.49,160.96,161.41,13371.0,156.443,156.7925,156.2779,156.7148,13371.0
2023-09-13 14:00:00,161.45,161.49,160.8,160.86,8188.0,156.7537,156.7925,156.1226,156.1808,8188.0
2023-09-13 14:30:00,160.86,161.47,160.45,160.61,30041.0,156.1808,156.7731,155.7828,155.9381,30041.0
2023-09-13 15:00:00,160.6,160.63,160.1,160.45,41002.0,155.9284,155.9575,155.4429,155.7828,41002.0
2023-09-13 15:30:00,160.47,161.46,160.42,161.15,126595.0,155.8022,156.7634,155.7536,156.4624,126595.0
2023-09-14 09:30:00,164.17,165.45,164.01,165.13,93169.0,159.3945,160.6373,159.2392,160.3266,93169.0
2023-09-14 10:00:00,165.18,165.29,164.15,164.62,69855.0,160.3752,160.482,159.3751,159.8315,69855.0
2023-09-14 10:30:00,164.65,165.33,164.46,164.64,41467.0,159.8606,160.5208,159.6761,159.8509,41467.0
2023-09-14 11:00:00,164.65,164.69,162.7,162.85,29195.0,159.8606,159.8994,157.9673,158.1129,29195.0
2023-09-14 11:30:00,162.94,163.94,162.71,163.73,39090.0,158.2003,159.1712,157.977,158.9673,39090.0
2023-09-14 12:00:00,163.62,164.28,163.55,164.09,27017.0,158.8605,159.5013,158.7926,159.3169,27017.0
2023-09-14 12:30:00,164.12,164.13,163.77,164.01,19957.0,159.346,159.3557,159.0062,159.2392,19957.0
2023-09-14 13:00:00,164.02,164.75,163.87,164.59,27748.0,159.2489,159.9577,159.1033,159.8023,27748.0
2023-09-14 13:30:00,164.64,164.86,164.51,164.79,31112.0,159.8509,160.0645,159.7247,159.9965,31112.0
2023-09-14 14:00:00,164.74,165.1,164.57,164.81,36342.0,159.948,160.2975,159.7829,160.0159,36342.0
2023-09-14 14:30:00,164.79,165.36,164.79,165.26,42449.0,159.9965,160.5499,159.9965,160.4528,42449.0
2023-09-14 15:00:00,165.31,165.86,165.0,165.0,44321.0,160.5014,161.0354,160.2004,160.2004,44321.0
2023-09-14 15:30:00,164.97,165.88,164.7,165.49,187499.0,160.1713,161.0548,159.9091,160.6762,187499.0
2023-09-15 09:30:00,162.23,162.74,158.17,160.51,830785.0,157.511,158.0061,153.5691,155.841,830785.0
2023-09-15 10:00:00,160.52,162.06,160.52,161.13,83260.0,155.8507,157.3459,155.8507,156.443,83260.0
2023-09-15 10:30:00,161.15,161.19,160.0,160.45,107452.0,156.4624,156.5012,155.3458,155.7828,107452.0
2023-09-15 11:00:00,160.49,160.49,159.55,159.76,79180.0,155.8216,155.8216,154.9089,155.1128,79180.0
2023-09-15 11:30:00,159.75,159.93,158.62,158.97,90773.0,155.1031,155.2779,154.006,154.3458,90773.0
2023-09-15 12:00:00,158.91,158.93,158.01,158.22,59830.0,154.2876,154.307,153.4137,153.6176,59830.0
2023-09-15 12:30:00,158.24,158.26,157.25,157.34,78885.0,153.637,153.6565,152.6758,152.7632,78885.0
2023-09-15 13:00:00,157.37,157.54,156.53,156.79,85748.0,152.7924,152.9574,151.9768,152.2292,85748.0
2023-09-15 13:30:00,156.69,157.7,156.52,157.26,53025.0,152.1321,153.1128,151.9671,152.6856,53025.0
2023-09-15 14:00:00,157.25,157.26,156.19,156.31,70153.0,152.6758,152.6856,151.6467,151.7632,70153.0
2023-09-15 14:30:00,156.34,157.04,156.09,156.09,88592.0,151.7923,152.472,151.5496,151.5496,88592.0
2023-09-15 15:00:00,156.09,156.33,155.57,155.71,98638.0,151.5496,151.7826,151.0447,151.1806,98638.0
2023-09-15 15:30:00,155.77,155.93,154.9,155.39,379597.0,151.2389,151.3942,150.3942,150.8699,379597.0
2023-09-18 09:30:00,155.42,156.63,154.62,156.21,104840.0,150.8991,152.0739,150.1223,151.6661,104840.0
2023-09-18 10:00:00,156.23,157.28,156.23,156.78,76152.0,151.6855,152.705,151.6855,152.2195,76152.0
2023-09-18 10:30:00,156.79,157.04,156.21,156.53,36646.0,152.2292,152.472,151.6661,151.9768,36646.0
2023-09-18 11:00:00,156.59,156.64,156.29,156.59,35907.0,152.035,152.0836,151.7438,152.035,35907.0
2023-09-18 11:30:00,156.46,156.93,156.13,156.27,31451.0,151.9088,152.3651,151.5884,151.7243,31451.0
2023-09-18 12:00:00,156.29,156.34,155.91,155.98,23321.0,151.7438,151.7923,151.3748,151.4428,23321.0
2023-09-18 12:30:00,156.0,156.08,155.68,155.69,26824.0,151.4622,151.5399,151.1515,151.1612,26824.0
2023-09-18 13:00:00,155.69,155.79,155.29,155.44,29634.0,151.1612,151.2583,150.7729,150.9185,29634.0
2023-09-18 13:30:00,155.44,155.54,155.09,155.17,41697.0,150.9185,151.0156,150.5787,150.6563,41697.0
2023-09-18 14:00:00,155.17,155.28,154.89,154.9,26904.0,150.6563,150.7631,150.3845,150.3942,26904.0
2023-09-18 14:30:00,154.92,155.0,154.6,154.65,30316.0,150.4136,150.4913,150.1029,150.1515,30316.0
2023-09-18 15:00:00,154.61,154.68,154.24,154.47,45262.0,150.1126,150.1806,149.7534,149.9767,45262.0
2023-09-18 15:30:00,154.42,155.03,154.39,154.7,197836.0,149.9282,150.5204,149.899,150.2,197836.0
2023-09-19 09:30:00,155.2,158.63,155.18,158.13,110635.0,150.6855,154.0157,150.6661,153.5302,110635.0
2023-09-19 10:00:00,158.2,158.2,157.01,157.35,44534.0,153.5982,153.5982,152.4428,152.7729,44534.0
2023-09-19 10:30:00,157.38,157.53,156.79,157.47,42183.0,152.8021,152.9477,152.2292,152.8894,42183.0
2023-09-19 11:00:00,157.47,157.99,157.39,157.52,31584.0,152.8894,153.3943,152.8118,152.938,31584.0
2023-09-19 11:30:00,157.63,158.09,157.45,157.63,22764.0,153.0448,153.4914,152.87,153.0448,22764.0
2023-09-19 12:00:00,157.61,157.62,156.94,157.01,28020.0,153.0254,153.0351,152.3749,152.4428,28020.0
2023-09-19 12:30:00,156.94,157.0,156.52,156.81,17809.0,152.3749,152.4331,151.9671,152.2486,17809.0
2023-09-19 13:00:00,156.8,157.36,156.67,157.36,17201.0,152.2389,152.7826,152.1127,152.7826,17201.0
2023-09-19 13:30:00,157.48,157.77,157.31,157.65,23092.0,152.8992,153.1807,152.7341,153.0642,23092.0
2023-09-19 14:00:00,157.67,157.88,157.56,157.65,17733.0,153.0836,153.2875,152.9768,153.0642,17733.0
2023-09-19 14:30:00,157.69,158.45,157.68,158.16,25629.0,153.103,153.8409,153.0933,153.5594,25629.0
2023-09-19 15:00:00,158.1,158.53,158.06,158.51,38683.0,153.5011,153.9186,153.4623,153.8992,38683.0
2023-09-19 15:30:00,158.51,158.87,158.07,158.2,221729.0,153.8992,154.2487,153.472,153.5982,221729.0
2023-09-20 09:30:00,159.54,160.13,158.35,159.2,77944.0,154.8992,155.4721,153.7438,154.5691,77944.0
2023-09-20 10:00:00,159.38,159.41,157.9,158.07,22163.0,154.7439,154.773,153.3069,153.472,22163.0
2023-09-20 10:30:00,158.13,158.34,157.96,158.24,24178.0,153.5302,153.7341,153.3652,153.637,24178.0
2023-09-20 11:00:00,158.2,158.43,158.0,158.0,29321.0,153.5982,153.8215,153.404,153.404,29321.0
2023-09-20 11:30:00,158.0,158.17,157.64,158.02,30786.0,153.404,153.5691,153.0545,153.4234,30786.0
2023-09-20 12:00:00,158.09,158.09,157.49,157.8,14782.0,153.4914,153.4914,152.9089,153.2098,14782.0
2023-09-20 12:30:00,157.82,157.96,157.65,157.71,11692.0,153.2293,153.3652,153.0642,153.1225,11692.0
2023-09-20 13:00:00,157.76,157.76,157.21,157.39,18034.0,153.171,153.171,152.637,152.8118,18034.0
2023-09-20 13:30:00,157.32,157.34,157.03,157.07,15407.0,152.7438,152.7632,152.4622,152.5011,15407.0
2023-09-20 14:00:00,157.0,157.04,156.2,156.84,42095.0,152.4331,152.472,151.6564,152.2778,42095.0
2023-09-20 14:30:00,156.81,157.39,156.16,156.24,34622.0,152.2486,152.8118,151.6175,151.6952,34622.0
2023-09-20 15:00:00,156.24,156.71,155.97,156.31,31544.0,151.6952,152.1515,151.4331,151.7632,31544.0
2023-09-20 15:30:00,156.37,156.39,155.22,155.39,144996.0,151.8214,151.8409,150.7049,150.8699,144996.0
2023-09-21 09:30:00,153.81,154.66,153.01,153.01,44369.0,149.3359,150.1612,148.5592,148.5592,44369.0
2023-09-21 10:00:00,153.23,153.73,153.03,153.09,37053.0,148.7728,149.2582,148.5786,148.6368,37053.0
2023-09-21 10:30:00,153.18,153.37,152.51,152.59,37810.0,148.7242,148.9087,148.0737,148.1514,37810.0
2023-09-21 11:00:00,152.52,153.2,152.36,153.03,40028.0,148.0834,148.7436,147.9281,148.5786,40028.0
2023-09-21 11:30:00,153.09,153.64,152.68,152.69,30375.0,148.6368,149.1709,148.2388,148.2485,30375.0
2023-09-21 12:00:00,152.68,153.14,152.41,153.09,36846.0,148.2388,148.6854,147.9766,148.6368,36846.0
2023-09-21 12:30:00,153.06,153.08,152.43,152.5,49518.0,148.6077,148.6271,147.996,148.064,49518.0
2023-09-21 13:00:00,152.44,152.93,152.34,152.75,39514.0,148.0058,148.4815,147.9087,148.3067,39514.0
2023-09-21 13:30:00,152.78,152.88,152.39,152.69,16525.0,148.3359,148.433,147.9572,148.2485,16525.0
2023-09-21 14:00:00,152.73,152.79,152.52,152.67,16396.0,148.2873,148.3456,148.0834,148.2291,16396.0
2023-09-21 14:30:00,152.59,152.83,152.35,152.37,21235.0,148.1514,148.3844,147.9184,147.9378,21235.0
2023-09-21 15:00:00,152.34,152.53,151.64,151.77,45999.0,147.9087,148.0931,147.229,147.3552,45999.0
2023-09-21 15:30:00,151.76,151.96,151.38,151.54,193410.0,147.3455,147.5397,146.9766,147.1319,193410.0
2023-09-22 09:30:00,152.11,155.12,151.87,153.48,85375.0,147.6854,150.6078,147.4523,149.0155,85375.0
2023-09-22 10:00:00,153.49,154.01,152.8,153.34,41830.0,149.0252,149.5301,148.3553,148.8796,41830.0
2023-09-22 10:30:00,153.41,153.72,152.7,153.03,26509.0,148.9475,149.2485,148.2582,148.5786,26509.0
2023-09-22 11:00:00,153.04,153.7,152.79,153.6,35477.0,148.5883,149.2291,148.3456,149.132,35477.0
2023-09-22 11:30:00,153.58,153.59,153.02,153.18,17365.0,149.1126,149.1223,148.5689,148.7242,17365.0
2023-09-22 12:00:00,153.17,153.27,152.81,153.11,17623.0,148.7145,148.8116,148.365,148.6563,17623.0
2023-09-22 12:30:00,153.11,153.64,153.03,153.42,17932.0,148.6563,149.1709,148.5786,148.9573,17932.0
2023-09-22 13:00:00,153.45,153.67,153.12,153.2,35375.0,148.9864,149.2,148.666,148.7436,35375.0
2023-09-22 13:30:00,153.25,153.35,152.85,153.31,18421.0,148.7922,148.8893,148.4038,148.8505,18421.0
2023-09-22 14:00:00,153.4,153.41,153.02,153.12,19176.0,148.9378,148.9475,148.5689,148.666,19176.0
2023-09-22 14:30:00,153.04,153.23,152.77,152.99,33190.0,148.5883,148.7728,148.3262,148.5398,33190.0
2023-09-22 15:00:00,152.99,154.09,152.94,154.0,29313.0,148.5398,149.6078,148.4912,149.5204,29313.0
2023-09-22 15:30:00,154.03,154.06,152.68,153.04,159442.0,149.5495,149.5786,148.2388,148.5883,159442.0
2023-09-25 09:30:00,152.87,154.76,152.39,154.46,94331.0,148.4232,150.2583,147.9572,149.967,94331.0
2023-09-25 10:00:00,154.51,154.87,153.87,154.0,43435.0,150.0155,150.3651,149.3942,149.5204,43435.0
2023-09-25 10:30:00,153.99,154.1,153.54,153.75,26500.0,149.5107,149.6175,149.0738,149.2777,26500.0
2023-09-25 11:00:00,153.84,154.56,153.78,154.19,24014.0,149.365,150.0641,149.3068,149.7049,24014.0
2023-09-25 11:30:00,154.24,154.55,154.16,154.42,25346.0,149.7534,150.0544,149.6757,149.9282,25346.0
2023-09-25 12:00:00,154.5,154.56,154.33,154.34,29712.0,150.0058,150.0641,149.8408,149.8505,29712.0
2023-09-25 12:30:00,154.41,154.73,154.23,154.5,30673.0,149.9185,150.2291,149.7437,150.0058,30673.0
2023-09-25 13:00:00,154.49,154.86,154.32,154.52,21503.0,149.9961,150.3554,149.8311,150.0253,21503.0
2023-09-25 13:30:00,154.58,155.14,154.38,155.04,20982.0,150.0835,150.6272,149.8893,150.5301,20982.0
2023-09-25 14:00:00,155.04,155.46,154.96,155.24,29819.0,150.5301,150.9379,150.4525,150.7243,29819.0
2023-09-25 14:30:00,155.25,155.63,155.1,155.21,30340.0,150.734,151.103,150.5884,150.6952,30340.0
2023-09-25 15:00:00,155.25,155.76,154.92,155.36,47928.0,150.734,151.2292,150.4136,150.8408,47928.0
2023-09-25 15:30:00,155.41,155.6,154.99,155.24,130293.0,150.8894,151.0738,150.4816,150.7243,130293.0
2023-09-26 09:30:00,154.43,155.07,154.07,154.69,30762.0,149.9379,150.5593,149.5883,150.1903,30762.0
2023-09-26 10:00:00,154.68,155.13,153.92,155.0,68966.0,150.1806,150.6175,149.4427,150.4913,68966.0
2023-09-26 10:30:00,154.96,155.49,154.74,154.9,34243.0,150.4525,150.967,150.2389,150.3942,34243.0
2023-09-26 11:00:00,155.0,155.0,153.53,153.53,22242.0,150.4913,150.4913,149.0641,149.0641,22242.0
2023-09-26 11:30:00,153.59,153.72,152.92,153.28,76666.0,149.1223,149.2485,148.4718,148.8213,76666.0
2023-09-26 12:00:00,153.25,153.77,153.2,153.46,26984.0,148.7922,149.2971,148.7436,148.9961,26984.0
2023-09-26 12:30:00,153.38,153.67,153.12,153.15,20543.0,148.9184,149.2,148.666,148.6951,20543.0
2023-09-26 13:00:00,153.08,153.25,152.56,152.7,21270.0,148.6271,148.7922,148.1223,148.2582,21270.0
2023-09-26 13:30:00,152.69,152.76,152.07,152.28,31421.0,148.2485,148.3164,147.6465,147.8504,31421.0
2023-09-26 14:00:00,152.21,152.21,151.67,151.69,15855.0,147.7824,147.7824,147.2582,147.2776,15855.0
2023-09-26 14:30:00,151.69,151.93,151.59,151.77,21071.0,147.2776,147.5106,147.1805,147.3552,21071.0
2023-09-26 15:00:00,151.75,152.08,151.68,152.03,34541.0,147.3358,147.6562,147.2679,147.6077,34541.0
2023-09-26 15:30:00,152.08,152.48,151.5,151.74,159028.0,147.6562,148.0446,147.0931,147.3261,159028.0
2023-09-27 09:30:00,153.57,157.15,152.59,156.99,172238.0,149.1029,152.5788,148.1514,152.4234,172238.0
2023-09-27 10:00:00,157.1,157.33,155.84,156.0,102735.0,152.5302,152.7535,151.3069,151.4622,102735.0
2023-09-27 10:30:00,156.02,156.27,155.12,155.38,58486.0,151.4816,151.7243,150.6078,150.8602,58486.0
2023-09-27 11:00:00,155.38,155.86,155.14,155.71,57340.0,150.8602,151.3263,150.6272,151.1806,57340.0
2023-09-27 11:30:00,155.75,155.98,154.38,154.42,59469.0,151.2195,151.4428,149.8893,149.9282,59469.0
2023-09-27 12:00:00,154.43,154.49,153.88,154.21,62378.0,149.9379,149.9961,149.4039,149.7243,62378.0
2023-09-27 12:30:00,154.31,154.82,154.09,154.65,38675.0,149.8214,150.3165,149.6078,150.1515,38675.0
2023-09-27 13:00:00,154.67,154.92,154.19,154.3,23454.0,150.1709,150.4136,149.7049,149.8117,23454.0
2023-09-27 13:30:00,154.25,155.07,154.22,155.03,23886.0,149.7631,150.5593,149.734,150.5204,23886.0
2023-09-27 14:00:00,154.96,155.3,154.72,155.3,23355.0,150.4525,150.7826,150.2194,150.7826,23355.0
2023-09-27 14:30:00,155.4,155.79,155.4,155.57,29172.0,150.8797,151.2583,150.8797,151.0447,29172.0
2023-09-27 15:00:00,155.55,156.2,155.4,156.06,46004.0,151.0253,151.6564,150.8797,151.5205,46004.0
2023-09-27 15:30:00,156.0,156.18,155.48,155.72,247847.0,151.4622,151.637,150.9573,151.1903,247847.0
2023-09-28 09:30:00,155.68,157.13,155.39,156.96,57357.0,151.6401,153.0525,151.3577,152.8869,57357.0
2023-09-28 10:00:00,156.84,157.22,156.32,156.81,27612.0,152.77,153.1402,152.2635,152.7408,27612.0
2023-09-28 10:30:00,156.73,157.49,156.15,157.4,48203.0,152.6629,153.4032,152.098,153.3155,48203.0
2023-09-28 11:00:00,157.39,158.3,157.31,158.03,38904.0,153.3058,154.1922,153.2278,153.9292,38904.0
2023-09-28 11:30:00,158.04,158.63,157.96,158.27,30554.0,153.9389,154.5136,153.861,154.1629,30554.0
2023-09-28 12:00:00,158.22,158.72,157.85,158.71,24443.0,154.1142,154.6013,153.7538,154.5915,24443.0
2023-09-28 12:30:00,158.71,158.94,158.4,158.51,25812.0,154.5915,154.8156,154.2896,154.3967,25812.0
2023-09-28 13:00:00,158.56,158.63,158.24,158.39,19124.0,154.4454,154.5136,154.1337,154.2798,19124.0
2023-09-28 13:30:00,158.34,158.34,157.68,157.74,22284.0,154.2311,154.2311,153.5882,153.6467,22284.0
2023-09-28 14:00:00,157.8,158.13,157.63,157.95,16746.0,153.7051,154.0266,153.5395,153.8512,16746.0
2023-09-28 14:30:00,157.88,158.2,157.42,158.2,25557.0,153.7831,154.0948,153.335,154.0948,25557.0
2023-09-28 15:00:00,158.18,158.6,158.01,158.43,89171.0,154.0753,154.4844,153.9097,154.3188,89171.0
2023-09-28 15:30:00,158.4,158.43,157.54,157.77,201727.0,154.2896,154.3188,153.4519,153.6759,201727.0
2023-09-29 09:30:00,158.97,159.74,157.2,158.31,45750.0,154.8448,155.5948,153.1207,154.2019,45750.0
2023-09-29 10:00:00,158.22,158.22,157.06,157.75,24521.0,154.1142,154.1142,152.9843,153.6564,24521.0
2023-09-29 10:30:00,157.81,158.09,157.15,157.15,24798.0,153.7149,153.9876,153.072,153.072,24798.0
2023-09-29 11:00:00,157.19,158.18,156.87,157.55,23736.0,153.111,154.0753,152.7993,153.4616,23736.0
2023-09-29 11:30:00,157.53,157.71,156.92,157.49,88570.0,153.4421,153.6175,152.848,153.4032,88570.0
2023-09-29 12:00:00,157.43,157.67,157.11,157.43,23845.0,153.3447,153.5785,153.033,153.3447,23845.0
2023-09-29 12:30:00,157.43,157.6,156.39,156.43,26829.0,153.3447,153.5103,152.3317,152.3707,26829.0
2023-09-29 13:00:00,156.41,156.82,155.79,156.82,41473.0,152.3512,152.7506,151.7473,152.7506,41473.0
2023-09-29 13:30:00,156.77,156.89,156.44,156.5,33092.0,152.7019,152.8187,152.3804,152.4389,33092.0
2023-09-29 14:00:00,156.45,156.76,156.19,156.33,16438.0,152.3902,152.6921,152.1369,152.2733,16438.0
2023-09-29 14:30:00,156.22,157.04,156.07,157.03,16176.0,152.1661,152.9649,152.02,152.9551,16176.0
2023-09-29 15:00:00,156.91,157.19,156.53,156.57,27828.0,152.8382,153.111,152.4681,152.5071,27828.0
2023-09-29 15:30:00,156.55,156.92,156.05,156.37,140884.0,152.4876,152.848,152.0005,152.3122,140884.0
2023-10-02 09:30:00,156.46,157.89,155.01,155.61,62093.0,152.3999,153.7928,150.9875,151.572,62093.0
2023-10-02 10:00:00,155.52,156.22,155.43,155.68,26642.0,151.4843,152.1661,151.3966,151.6401,26642.0
2023-10-02 10:30:00,155.67,155.97,154.19,154.97,83977.0,151.6304,151.9226,150.1888,150.9486,83977.0
2023-10-02 11:00:00,154.96,155.1,154.41,154.72,64177.0,150.9388,151.0752,150.4031,150.7051,64177.0
2023-10-02 11:30:00,154.71,154.91,154.12,154.31,43295.0,150.6953,150.8901,150.1206,150.3057,43295.0
2023-10-02 12:00:00,154.26,154.69,153.91,154.46,60485.0,150.257,150.6758,149.9161,150.4518,60485.0
2023-10-02 12:30:00,154.53,154.56,153.82,154.05,35990.0,150.52,150.5492,149.8284,150.0524,35990.0
2023-10-02 13:00:00,154.14,154.64,153.81,154.4,26276.0,150.1401,150.6271,149.8187,150.3934,26276.0
2023-10-02 13:30:00,154.43,154.63,154.21,154.44,25017.0,150.4226,150.6174,150.2083,150.4323,25017.0
2023-10-02 14:00:00,154.44,154.68,154.11,154.15,36507.0,150.4323,150.6661,150.1109,150.1498,36507.0
2023-10-02 14:30:00,154.16,154.23,153.84,154.05,53987.0,150.1596,150.2278,149.8479,150.0524,53987.0
2023-10-02 15:00:00,154.08,154.58,153.86,154.56,59417.0,150.0817,150.5687,149.8674,150.5492,59417.0
2023-10-02 15:30:00,154.46,154.82,154.15,154.79,176384.0,150.4518,150.8025,150.1498,150.7732,176384.0
2023-10-03 09:30:00,153.49,156.44,153.4,156.01,70641.0,149.507,152.3804,149.4193,151.9616,70641.0
2023-10-03 10:00:00,155.93,156.01,155.02,155.12,43121.0,151.8837,151.9616,150.9973,151.0947,43121.0
2023-10-03 10:30:00,155.1,155.28,153.96,154.01,103969.0,151.0752,151.2505,149.9648,150.0135,103969.0
2023-10-03 11:00:00,154.0,155.08,153.77,154.49,52872.0,150.0037,151.0557,149.7797,150.481,52872.0
2023-10-03 11:30:00,154.47,154.69,153.86,154.64,40846.0,150.4615,150.6758,149.8674,150.6271,40846.0
2023-10-03 12:00:00,154.67,155.79,154.66,155.71,50950.0,150.6564,151.7473,150.6466,151.6694,50950.0
2023-10-03 12:30:00,155.79,156.0,155.53,155.84,28314.0,151.7473,151.9518,151.494,151.796,28314.0
2023-10-03 13:00:00,155.9,155.97,155.4,155.74,43008.0,151.8544,151.9226,151.3674,151.6986,43008.0
2023-10-03 13:30:00,155.78,155.84,155.33,155.36,28154.0,151.7376,151.796,151.2992,151.3285,28154.0
2023-10-03 14:00:00,155.35,155.46,154.52,154.81,28845.0,151.3187,151.4259,150.5102,150.7927,28845.0
2023-10-03 14:30:00,154.81,155.93,154.81,155.93,43245.0,150.7927,151.8837,150.7927,151.8837,43245.0
2023-10-03 15:00:00,155.88,156.59,155.78,156.38,80686.0,151.835,152.5265,151.7376,152.322,80686.0
2023-10-03 15:30:00,156.39,156.5,155.56,156.05,225453.0,152.3317,152.4389,151.5233,152.0005,225453.0
2023-10-04 09:30:00,156.37,157.12,155.62,156.99,77822.0,152.3122,153.0428,151.5817,152.9162,77822.0
2023-10-04 10:00:00,156.78,156.84,155.16,155.34,46799.0,152.7116,152.77,151.1336,151.309,46799.0
2023-10-04 10:30:00,155.34,156.3,155.21,155.98,84211.0,151.309,152.2441,151.1823,151.9324,84211.0
2023-10-04 11:00:00,155.96,157.05,155.23,157.05,70034.0,151.9129,152.9746,151.2018,152.9746,70034.0
2023-10-04 11:30:00,157.08,157.79,156.86,157.75,40526.0,153.0038,153.6954,152.7895,153.6564,40526.0
2023-10-04 12:00:00,157.77,157.81,157.4,157.8,23525.0,153.6759,153.7149,153.3155,153.7051,23525.0
2023-10-04 12:30:00,157.86,158.23,157.7,157.96,30506.0,153.7636,154.124,153.6077,153.861,30506.0
2023-10-04 13:00:00,157.94,157.97,157.42,157.48,17501.0,153.8415,153.8707,153.335,153.3934,17501.0
2023-10-04 13:30:00,157.43,157.56,156.9,156.92,20044.0,153.3447,153.4714,152.8285,152.848,20044.0
2023-10-04 14:00:00,156.92,157.0,156.19,156.41,29779.0,152.848,152.9259,152.1369,152.3512,29779.0
2023-10-04 14:30:00,156.44,156.71,156.26,156.64,24760.0,152.3804,152.6434,152.2051,152.5752,24760.0
2023-10-04 15:00:00,156.7,157.2,156.59,156.86,68405.0,152.6337,153.1207,152.5265,152.7895,68405.0
2023-10-04 15:30:00,156.86,157.06,156.49,156.89,203547.0,152.7895,152.9843,152.4291,152.8187,203547.0
2023-10-05 09:30:00,156.24,157.69,155.44,156.63,60228.0,152.1856,153.598,151.4064,152.5655,60228.0
2023-10-05 10:00:00,156.82,156.82,155.4,155.71,15458.0,152.7506,152.7506,151.3674,151.6694,15458.0
2023-10-05 10:30:00,155.58,156.5,155.55,155.87,24060.0,151.5427,152.4389,151.5135,151.8252,24060.0
2023-10-05 11:00:00,155.82,156.49,155.33,156.39,35802.0,151.7765,152.4291,151.2992,152.3317,35802.0
2023-10-05 11:30:00,156.41,157.14,156.24,156.94,71703.0,152.3512,153.0623,152.1856,152.8675,71703.0
2023-10-05 12:00:00,156.88,157.08,156.51,156.88,21501.0,152.809,153.0038,152.4486,152.809,21501.0
2023-10-05 12:30:00,156.9,156.99,156.12,156.73,21459.0,152.8285,152.9162,152.0687,152.6629,21459.0
2023-10-05 13:00:00,156.87,156.87,156.19,156.79,13603.0,152.7993,152.7993,152.1369,152.7213,13603.0
2023-10-05 13:30:00,156.8,157.45,156.73,157.45,16920.0,152.7311,153.3642,152.6629,153.3642,16920.0
2023-10-05 14:00:00,157.49,157.51,157.08,157.16,31647.0,153.4032,153.4227,153.0038,153.0817,31647.0
2023-10-05 14:30:00,157.15,157.64,157.15,157.62,30223.0,153.072,153.5493,153.072,153.5298,30223.0
2023-10-05 15:00:00,157.67,157.72,156.52,156.79,86435.0,153.5785,153.6272,152.4583,152.7213,86435.0
2023-10-05 15:30:00,156.84,156.94,156.28,156.41,139028.0,152.77,152.8675,152.2246,152.3512,139028.0
2023-10-06 09:30:00,156.56,157.64,155.48,155.99,35676.0,152.4973,153.5493,151.4453,151.9421,35676.0
2023-10-06 10:00:00,155.96,155.96,154.13,154.77,45634.0,151.9129,151.9129,150.1304,150.7538,45634.0
2023-10-06 10:30:00,154.78,156.31,154.78,155.33,100480.0,150.7635,152.2538,150.7635,151.2992,100480.0
2023-10-06 11:00:00,155.25,155.97,155.01,155.5,51294.0,151.2213,151.9226,150.9875,151.4648,51294.0
2023-10-06 11:30:00,155.42,157.26,155.3,157.17,36241.0,151.3869,153.1791,151.27,153.0915,36241.0
2023-10-06 12:00:00,157.15,157.6,156.91,157.3,48460.0,153.072,153.5103,152.8382,153.2181,48460.0
2023-10-06 12:30:00,157.31,157.38,156.65,157.12,64228.0,153.2278,153.296,152.585,153.0428,64228.0
2023-10-06 13:00:00,157.12,157.41,156.64,157.29,39869.0,153.0428,153.3253,152.5752,153.2084,39869.0
2023-10-06 13:30:00,157.22,157.51,157.17,157.46,30940.0,153.1402,153.4227,153.0915,153.374,30940.0
2023-10-06 14:00:00,157.47,158.29,157.36,158.17,41649.0,153.3837,154.1824,153.2766,154.0655,41649.0
2023-10-06 14:30:00,158.23,158.82,158.1,158.4,50033.0,154.124,154.6987,153.9973,154.2896,50033.0
2023-10-06 15:00:00,158.38,158.43,157.98,158.07,52946.0,154.2701,154.3188,153.8805,153.9681,52946.0
2023-10-06 15:30:00,158.09,158.13,157.06,157.18,198925.0,153.9876,154.0266,152.9843,153.1012,198925.0
2023-10-09 09:30:00,157.23,157.79,155.13,155.13,82076.0,153.1499,153.6954,151.1044,151.1044,82076.0
2023-10-09 10:00:00,155.13,155.91,154.08,155.46,58847.0,151.1044,151.8642,150.0817,151.4259,58847.0
2023-10-09 10:30:00,155.68,155.79,154.68,154.94,20739.0,151.6401,151.7473,150.6661,150.9193,20739.0
2023-10-09 11:00:00,154.98,155.69,154.97,155.62,15252.0,150.9583,151.6499,150.9486,151.5817,15252.0
2023-10-09 11:30:00,155.66,155.88,155.17,155.44,16535.0,151.6207,151.835,151.1434,151.4064,16535.0
2023-10-09 12:00:00,155.5,155.74,155.27,155.44,15761.0,151.4648,151.6986,151.2408,151.4064,15761.0
2023-10-09 12:30:00,155.53,155.54,154.87,154.95,24870.0,151.494,151.5038,150.8512,150.9291,24870.0
2023-10-09 13:00:00,154.99,155.17,154.83,155.09,14125.0,150.9681,151.1434,150.8122,151.0655,14125.0
2023-10-09 13:30:00,155.2,155.62,155.05,155.5,31219.0,151.1726,151.5817,151.0265,151.4648,31219.0
2023-10-09 14:00:00,155.53,156.14,155.31,156.09,25304.0,151.494,152.0882,151.2797,152.0395,25304.0
2023-10-09 14:30:00,156.12,156.51,155.98,156.27,40374.0,152.0687,152.4486,151.9324,152.2148,40374.0
2023-10-09 15:00:00,156.3,156.33,155.55,155.66,39655.0,152.2441,152.2733,151.5135,151.6207,39655.0
2023-10-09 15:30:00,155.61,155.68,155.07,155.67,147130.0,151.572,151.6401,151.046,151.6304,147130.0
2023-10-10 09:30:00,156.74,157.94,156.73,157.94,43020.0,152.6726,153.8415,152.6629,153.8415,43020.0
2023-10-10 10:00:00,157.94,158.57,157.82,158.32,36848.0,153.8415,154.4552,153.7246,154.2116,36848.0
2023-10-10 10:30:00,158.25,158.41,157.64,157.84,46432.0,154.1435,154.2993,153.5493,153.7441,46432.0
2023-10-10 11:00:00,157.83,158.69,157.73,158.54,31394.0,153.7344,154.572,153.6369,154.4259,31394.0
2023-10-10 11:30:00,158.47,158.53,158.0,158.31,29159.0,154.3577,154.4162,153.8999,154.2019,29159.0
2023-10-10 12:00:00,158.33,158.78,158.24,158.71,19860.0,154.2214,154.6597,154.1337,154.5915,19860.0
2023-10-10 12:30:00,158.69,158.86,158.17,158.39,29483.0,154.572,154.7376,154.0655,154.2798,29483.0
2023-10-10 13:00:00,158.36,158.36,157.14,157.21,34167.0,154.2506,154.2506,153.0623,153.1304,34167.0
2023-10-10 13:30:00,157.21,157.52,156.95,157.02,33352.0,153.1304,153.4324,152.8772,152.9454,33352.0
2023-10-10 14:00:00,157.02,157.33,156.68,156.75,32669.0,152.9454,153.2473,152.6142,152.6824,32669.0
2023-10-10 14:30:00,156.81,157.01,156.47,156.57,42893.0,152.7408,152.9356,152.4096,152.5071,42893.0
2023-10-10 15:00:00,156.61,156.68,156.0,156.03,48307.0,152.546,152.6142,151.9518,151.9811,48307.0
2023-10-10 15:30:00,156.0,156.6,155.79,155.9,214640.0,151.9518,152.5363,151.7473,151.8544,214640.0
2023-10-11 09:30:00,156.3,157.71,156.3,156.67,54762.0,152.2441,153.6175,152.2441,152.6045,54762.0
2023-10-11 10:00:00,156.67,156.84,155.41,155.7,35223.0,152.6045,152.77,151.3772,151.6596,35223.0
2023-10-11 10:30:00,155.79,155.84,154.94,155.25,27573.0,151.7473,151.796,150.9193,151.2213,27573.0
2023-10-11 11:00:00,155.27,155.49,154.41,154.65,42763.0,151.2408,151.4551,150.4031,150.6369,42763.0
2023-10-11 11:30:00,154.64,154.88,154.5,154.55,17083.0,150.6271,150.8609,150.4908,150.5395,17083.0
2023-10-11 12:00:00,154.53,154.6,153.8,153.81,35342.0,150.52,150.5882,149.8089,149.8187,35342.0
2023-10-11 12:30:00,153.82,154.07,153.34,153.8,47076.0,149.8284,150.0719,149.3609,149.8089,47076.0
2023-10-11 13:00:00,153.86,154.38,153.69,153.72,57149.0,149.8674,150.3739,149.7018,149.731,57149.0
2023-10-11 13:30:00,153.72,154.14,153.52,154.14,48131.0,149.731,150.1401,149.5362,150.1401,48131.0
2023-10-11 14:00:00,154.2,154.42,153.89,154.11,23799.0,150.1986,150.4128,149.8966,150.1109,23799.0
2023-10-11 14:30:00,154.11,154.48,154.11,154.34,30980.0,150.1109,150.4713,150.1109,150.3349,30980.0
2023-10-11 15:00:00,154.4,154.46,154.06,154.42,76484.0,150.3934,150.4518,150.0622,150.4128,76484.0
2023-10-11 15:30:00,154.42,154.9,154.33,154.85,180665.0,150.4128,150.8804,150.3252,150.8317,180665.0
2023-10-12 09:30:00,153.4,153.41,148.25,148.49,164588.0,149.4193,149.4291,144.403,144.6367,164588.0
2023-10-12 10:00:00,148.43,149.1,147.9,148.7,78181.0,144.5783,145.2309,144.062,144.8413,78181.0
2023-10-12 10:30:00,148.58,148.75,147.3,147.41,51005.0,144.7244,144.89,143.4776,143.5848,51005.0
2023-10-12 11:00:00,147.37,148.5,146.96,148.12,66030.0,143.5458,144.6465,143.1464,144.2763,66030.0
2023-10-12 11:30:00,148.14,148.37,147.97,148.17,36310.0,144.2958,144.5198,144.1302,144.325,36310.0
2023-10-12 12:00:00,148.3,148.54,147.2,147.58,64755.0,144.4517,144.6854,143.3802,143.7503,64755.0
2023-10-12 12:30:00,147.66,148.19,147.13,147.84,54338.0,143.8283,144.3445,143.312,144.0036,54338.0
2023-10-12 13:00:00,147.77,147.89,146.81,146.9,95034.0,143.9354,144.0523,143.0003,143.088,95034.0
2023-10-12 13:30:00,146.87,147.14,146.58,146.79,107924.0,143.0588,143.3218,142.7763,142.9808,107924.0
2023-10-12 14:00:00,146.78,146.99,146.39,146.95,71325.0,142.9711,143.1757,142.5912,143.1367,71325.0
2023-10-12 14:30:00,146.95,147.68,146.75,147.46,67852.0,143.1367,143.8477,142.9419,143.6335,67852.0
2023-10-12 15:00:00,147.42,148.06,147.42,147.76,43029.0,143.5945,144.2179,143.5945,143.9257,43029.0
2023-10-12 15:30:00,147.76,148.0,147.41,147.55,234354.0,143.9257,144.1594,143.5848,143.7211,234354.0
2023-10-13 09:30:00,146.68,149.0,145.91,147.16,85682.0,142.8737,145.1335,142.1237,143.3412,85682.0
2023-10-13 10:00:00,147.46,147.52,145.85,146.22,53982.0,143.6335,143.6919,142.0652,142.4256,53982.0
2023-10-13 10:30:00,146.17,146.59,145.35,145.58,177787.0,142.3769,142.786,141.5782,141.8022,177787.0
2023-10-13 11:00:00,145.59,145.74,144.81,145.57,85381.0,141.812,141.9581,141.0522,141.7925,85381.0
2023-10-13 11:30:00,145.53,146.19,145.48,145.83,23463.0,141.7535,142.3964,141.7048,142.0458,23463.0
2023-10-13 12:00:00,145.84,146.67,145.73,146.63,17618.0,142.0555,142.864,141.9483,142.825,17618.0
2023-10-13 12:30:00,146.63,146.66,145.75,145.96,20447.0,142.825,142.8542,141.9678,142.1724,20447.0
2023-10-13 13:00:00,146.02,146.24,145.38,145.41,53966.0,142.2308,142.4451,141.6074,141.6367,53966.0
2023-10-13 13:30:00,145.39,146.28,145.34,146.26,30852.0,141.6172,142.4841,141.5685,142.4646,30852.0
2023-10-13 14:00:00,146.32,147.0,146.29,146.94,19523.0,142.523,143.1854,142.4938,143.1269,19523.0
2023-10-13 14:30:00,146.9,147.19,146.31,146.87,28352.0,143.088,143.3705,142.5133,143.0588,28352.0
2023-10-13 15:00:00,146.86,147.09,146.44,146.98,70471.0,143.049,143.2731,142.6399,143.1659,70471.0
2023-10-13 15:30:00,147.04,147.17,146.67,147.12,159391.0,143.2244,143.351,142.864,143.3023,159391.0
2023-10-16 09:30:00,149.55,149.81,147.98,149.22,50418.0,145.6692,145.9225,144.14,145.3478,50418.0
2023-10-16 10:00:00,149.18,149.8,148.83,149.78,37238.0,145.3088,145.9127,144.9679,145.8933,37238.0
2023-10-16 10:30:00,149.89,150.07,149.55,149.78,20876.0,146.0004,146.1757,145.6692,145.8933,20876.0
2023-10-16 11:00:00,149.78,150.01,149.27,149.27,21977.0,145.8933,146.1173,145.3965,145.3965,21977.0
2023-10-16 11:30:00,149.27,149.38,148.6,148.99,18943.0,145.3965,145.5036,144.7439,145.1238,18943.0
2023-10-16 12:00:00,148.94,149.21,148.55,148.55,26454.0,145.075,145.338,144.6952,144.6952,26454.0
2023-10-16 12:30:00,148.72,148.96,148.64,148.72,11430.0,144.8608,145.0945,144.7828,144.8608,11430.0
2023-10-16 13:00:00,148.91,149.32,148.01,148.34,10246.0,145.0458,145.4452,144.1692,144.4906,10246.0
2023-10-16 13:30:00,148.34,148.72,148.28,148.58,8521.0,144.4906,144.8608,144.4322,144.7244,8521.0
2023-10-16 14:00:00,148.62,148.74,148.32,148.32,9501.0,144.7634,144.8802,144.4711,144.4711,9501.0
2023-10-16 14:30:00,148.3,148.88,148.29,148.86,63726.0,144.4517,145.0166,144.4419,144.9971,63726.0
2023-10-16 15:00:00,148.82,149.44,148.73,149.44,26929.0,144.9582,145.5621,144.8705,145.5621,26929.0
2023-10-16 15:30:00,149.46,149.5,148.95,149.0,115787.0,145.5816,145.6205,145.0848,145.1335,115787.0
2023-10-17 09:30:00,146.97,149.66,146.58,149.08,63225.0,143.1562,145.7764,142.7763,145.2114,63225.0
2023-10-17 10:00:00,149.1,150.03,148.94,149.62,34539.0,145.2309,146.1368,145.075,145.7374,34539.0
2023-10-17 10:30:00,149.65,150.04,149.38,149.47,54515.0,145.7666,146.1465,145.5036,145.5913,54515.0
2023-10-17 11:00:00,149.43,150.06,149.25,149.75,51760.0,145.5523,146.166,145.377,145.864,51760.0
2023-10-17 11:30:00,149.77,150.46,149.69,150.34,89989.0,145.8835,146.5556,145.8056,146.4387,89989.0
2023-10-17 12:00:00,150.29,150.44,149.89,150.18,38816.0,146.39,146.5361,146.0004,146.2829,38816.0
2023-10-17 12:30:00,150.2,150.2,149.49,149.49,26241.0,146.3024,146.3024,145.6108,145.6108,26241.0
2023-10-17 13:00:00,149.42,149.5,149.1,149.1,18424.0,145.5426,145.6205,145.2309,145.2309,18424.0
2023-10-17 13:30:00,149.16,149.55,148.82,149.35,52924.0,145.2893,145.6692,144.9582,145.4744,52924.0
2023-10-17 14:00:00,149.34,149.55,149.05,149.54,15127.0,145.4647,145.6692,145.1822,145.6595,15127.0
2023-10-17 14:30:00,149.43,149.92,149.32,149.39,17027.0,145.5523,146.0296,145.4452,145.5134,17027.0
2023-10-17 15:00:00,149.45,149.9,149.45,149.88,11222.0,145.5718,146.0101,145.5718,145.9907,11222.0
2023-10-17 15:30:00,149.86,149.89,149.4,149.55,154520.0,145.9712,146.0004,145.5231,145.6692,154520.0
2023-10-18 09:30:00,148.0,148.65,146.18,146.89,85004.0,144.1594,144.7926,142.3867,143.0782,85004.0
2023-10-18 10:00:00,146.91,147.63,146.42,147.2,55651.0,143.0977,143.799,142.6204,143.3802,55651.0
2023-10-18 10:30:00,147.21,147.21,146.28,146.3,48251.0,143.3899,143.3899,142.4841,142.5036,48251.0
2023-10-18 11:00:00,146.31,146.36,145.77,145.87,61518.0,142.5133,142.562,141.9873,142.0847,61518.0
2023-10-18 11:30:00,145.95,146.09,145.47,145.81,23389.0,142.1626,142.299,141.6951,142.0263,23389.0
2023-10-18 12:00:00,145.81,146.19,145.31,145.52,29347.0,142.0263,142.3964,141.5392,141.7438,29347.0
2023-10-18 12:30:00,145.47,146.07,145.47,145.81,23249.0,141.6951,142.2795,141.6951,142.0263,23249.0
2023-10-18 13:00:00,145.79,147.01,145.67,146.55,21691.0,142.0068,143.1951,141.8899,142.7471,21691.0
2023-10-18 13:30:00,146.49,146.61,145.86,146.56,25511.0,142.6886,142.8055,142.075,142.7568,25511.0
2023-10-18 14:00:00,146.53,146.65,146.06,146.19,38197.0,142.7276,142.8445,142.2698,142.3964,38197.0
2023-10-18 14:30:00,146.14,146.36,145.54,145.66,36057.0,142.3477,142.562,141.7633,141.8802,36057.0
2023-10-18 15:00:00,145.66,145.95,145.28,145.81,40051.0,141.8802,142.1626,141.51,142.0263,40051.0
2023-10-18 15:30:00,145.81,146.08,145.04,145.14,272846.0,142.0263,142.2893,141.2763,141.3737,272846.0
2023-10-19 09:30:00,145.19,147.16,144.25,147.11,116233.0,141.4224,143.3412,140.5068,143.2925,116233.0
2023-10-19 10:00:00,146.85,147.76,146.5,147.16,73490.0,143.0393,143.9257,142.6984,143.3412,73490.0
2023-10-19 10:30:00,147.09,147.42,146.57,146.65,63761.0,143.2731,143.5945,142.7665,142.8445,63761.0
2023-10-19 11:00:00,146.68,147.84,146.62,147.52,120980.0,142.8737,144.0036,142.8153,143.6919,120980.0
2023-10-19 11:30:00,147.46,147.63,143.9,144.76,101159.0,143.6335,143.799,140.1658,141.0035,101159.0
2023-10-19 12:00:00,144.79,146.43,144.43,145.53,106922.0,141.0327,142.6302,140.6821,141.7535,106922.0
2023-10-19 12:30:00,145.6,146.46,144.2,145.88,57867.0,141.8217,142.6594,140.458,142.0945,57867.0
2023-10-19 13:00:00,145.95,146.75,145.77,145.98,31683.0,142.1626,142.9419,141.9873,142.1919,31683.0
2023-10-19 13:30:00,146.04,146.22,145.14,145.4,31715.0,142.2503,142.4256,141.3737,141.6269,31715.0
2023-10-19 14:00:00,145.33,145.46,144.53,144.67,17486.0,141.5587,141.6854,140.7795,140.9159,17486.0
2023-10-19 14:30:00,144.58,144.58,143.85,144.02,33446.0,140.8282,140.8282,140.1171,140.2827,33446.0
2023-10-19 15:00:00,144.0,144.15,143.43,143.75,54062.0,140.2632,140.4093,139.708,140.0197,54062.0
2023-10-19 15:30:00,143.79,144.09,143.46,143.71,200112.0,140.0587,140.3509,139.7373,139.9808,200112.0
2023-10-20 09:30:00,144.0,144.96,142.83,143.15,118410.0,140.2632,141.1983,139.1236,139.4353,118410.0
2023-10-20 10:00:00,143.17,143.67,142.71,142.75,64818.0,139.4548,139.9418,139.0067,139.0457,64818.0
2023-10-20 10:30:00,142.78,143.56,142.66,143.0,73126.0,139.0749,139.8347,138.958,139.2892,73126.0
2023-10-20 11:00:00,142.99,143.23,142.52,142.76,44618.0,139.2794,139.5132,138.8216,139.0554,44618.0
2023-10-20 11:30:00,142.62,142.75,142.05,142.67,40396.0,138.9191,139.0457,138.3638,138.9678,40396.0
2023-10-20 12:00:00,142.63,142.64,141.9,142.4,42164.0,138.9288,138.9385,138.2177,138.7048,42164.0
2023-10-20 12:30:00,142.43,142.72,142.28,142.67,26431.0,138.734,139.0165,138.5879,138.9678,26431.0
2023-10-20 13:00:00,142.63,142.79,141.94,142.63,39370.0,138.9288,139.0846,138.2567,138.9288,39370.0
2023-10-20 13:30:00,142.63,142.7,141.86,142.28,67245.0,138.9288,138.997,138.1788,138.5879,67245.0
2023-10-20 14:00:00,142.29,142.41,141.79,141.93,40453.0,138.5976,138.7145,138.1106,138.247,40453.0
2023-10-20 14:30:00,141.9,142.26,141.62,141.64,45801.0,138.2177,138.5684,137.945,137.9645,45801.0
2023-10-20 15:00:00,141.63,141.85,141.52,141.8,65451.0,137.9547,138.169,137.8476,138.1203,65451.0
2023-10-20 15:30:00,141.79,141.9,141.15,141.35,172971.0,138.1106,138.2177,137.4872,137.682,172971.0
2023-10-23 09:30:00,140.84,142.03,140.3,141.54,77022.0,137.1852,138.3444,136.6593,137.8671,77022.0
2023-10-23 10:00:00,141.47,141.65,140.07,141.0,58830.0,137.7989,137.9742,136.4352,137.3411,58830.0
2023-10-23 10:30:00,140.98,141.56,140.5,141.16,36267.0,137.3216,137.8866,136.8541,137.4969,36267.0
2023-10-23 11:00:00,141.28,142.31,141.04,142.15,42360.0,137.6138,138.6171,137.3801,138.4612,42360.0
2023-10-23 11:30:00,142.14,142.46,141.99,142.3,37135.0,138.4515,138.7632,138.3054,138.6074,37135.0
2023-10-23 12:00:00,142.27,142.29,141.38,141.74,42213.0,138.5781,138.5976,137.7112,138.0619,42213.0
2023-10-23 12:30:00,141.71,142.24,141.61,142.05,40734.0,138.0327,138.5489,137.9353,138.3638,40734.0
2023-10-23 13:00:00,142.14,142.15,141.35,141.5,65375.0,138.4515,138.4612,137.682,137.8281,65375.0
2023-10-23 13:30:00,141.53,142.05,141.44,141.77,67794.0,137.8573,138.3638,137.7697,138.0911,67794.0
2023-10-23 14:00:00,141.71,141.73,140.89,141.22,72315.0,138.0327,138.0521,137.2339,137.5554,72315.0
2023-10-23 14:30:00,141.21,141.53,140.85,141.1,63404.0,137.5456,137.8573,137.195,137.4385,63404.0
2023-10-23 15:00:00,141.11,141.39,140.11,140.26,128684.0,137.4482,137.721,136.4742,136.6203,128684.0
2023-10-23 15:30:00,140.11,140.92,140.1,140.51,297969.0,136.4742,137.2632,136.4644,136.8638,297969.0
2023-10-24 09:30:00,143.23,146.21,142.17,146.1,151638.0,139.5132,142.4159,138.4807,142.3087,151638.0
2023-10-24 10:00:00,145.98,147.49,145.79,147.21,100401.0,142.1919,143.6627,142.0068,143.3899,100401.0
2023-10-24 10:30:00,147.3,148.82,147.18,148.44,149260.0,143.4776,144.9582,143.3607,144.588,149260.0
2023-10-24 11:00:00,148.4,148.5,145.53,145.89,79072.0,144.5491,144.6465,141.7535,142.1042,79072.0
2023-10-24 11:30:00,145.88,146.6,145.39,146.0,55750.0,142.0945,142.7958,141.6172,142.2113,55750.0
2023-10-24 12:00:00,146.03,146.37,145.55,146.2,58212.0,142.2406,142.5717,141.773,142.4062,58212.0
2023-10-24 12:30:00,146.24,146.64,146.11,146.61,28815.0,142.4451,142.8347,142.3185,142.8055,28815.0
2023-10-24 13:00:00,146.66,146.75,146.37,146.64,32105.0,142.8542,142.9419,142.5717,142.8347,32105.0
2023-10-24 13:30:00,146.64,146.9,146.39,146.77,25629.0,142.8347,143.088,142.5912,142.9614,25629.0
2023-10-24 14:00:00,146.76,147.23,146.54,147.17,35481.0,142.9516,143.4094,142.7373,143.351,35481.0
2023-10-24 14:30:00,147.24,147.65,147.2,147.49,42995.0,143.4192,143.8185,143.3802,143.6627,42995.0
2023-10-24 15:00:00,147.5,148.14,147.43,148.06,63844.0,143.6724,144.2958,143.6042,144.2179,63844.0
2023-10-24 15:30:00,148.02,148.14,147.15,147.16,289575.0,144.1789,144.2958,143.3315,143.3412,289575.0
2023-10-25 09:30:00,147.52,148.06,146.02,147.41,69294.0,143.6919,144.2179,142.2308,143.5848,69294.0
2023-10-25 10:00:00,147.56,147.59,144.68,145.16,51172.0,143.7309,143.7601,140.9256,141.3931,51172.0
2023-10-25 10:30:00,145.13,145.69,144.73,145.19,32610.0,141.3639,141.9094,140.9743,141.4224,32610.0
2023-10-25 11:00:00,145.1,145.63,144.88,145.44,36774.0,141.3347,141.8509,141.1204,141.6659,36774.0
2023-10-25 11:30:00,145.37,145.49,144.17,144.24,27409.0,141.5977,141.7146,140.4288,140.497,27409.0
2023-10-25 12:00:00,144.19,144.5,143.97,144.18,29044.0,140.4483,140.7503,140.234,140.4386,29044.0
2023-10-25 12:30:00,144.23,144.52,143.44,143.59,41112.0,140.4873,140.7697,139.7178,139.8639,41112.0
2023-10-25 13:00:00,143.67,144.16,143.29,144.16,37005.0,139.9418,140.4191,139.5717,140.4191,37005.0
2023-10-25 13:30:00,144.01,144.18,143.79,144.17,21602.0,140.273,140.4386,140.0587,140.4288,21602.0
2023-10-25 14:00:00,144.19,144.92,144.13,144.81,23183.0,140.4483,141.1594,140.3899,141.0522,23183.0
2023-10-25 14:30:00,144.82,144.9,144.52,144.73,31669.0,141.062,141.1399,140.7697,140.9743,31669.0
2023-10-25 15:00:00,144.75,144.83,144.38,144.72,40179.0,140.9938,141.0717,140.6334,140.9646,40179.0
2023-10-25 15:30:00,144.72,144.96,144.26,144.62,216289.0,140.9646,141.1983,140.5165,140.8672,216289.0
2023-10-26 09:30:00,145.88,148.38,145.88,147.56,89838.0,142.0945,144.5296,142.0945,143.7309,89838.0
2023-10-26 10:00:00,147.44,148.0,146.87,147.47,63574.0,143.614,144.1594,143.0588,143.6432,63574.0
2023-10-26 10:30:00,147.47,148.13,146.71,148.09,41028.0,143.6432,144.2861,142.9029,144.2471,41028.0
2023-10-26 11:00:00,148.19,148.4,147.32,147.69,40150.0,144.3445,144.5491,143.4971,143.8575,40150.0
2023-10-26 11:30:00,147.69,148.22,147.14,147.14,23493.0,143.8575,144.3737,143.3218,143.3218,23493.0
2023-10-26 12:00:00,147.11,147.6,146.88,147.6,39253.0,143.2925,143.7698,143.0685,143.7698,39253.0
2023-10-26 12:30:00,147.55,148.28,147.38,147.81,48402.0,143.7211,144.4322,143.5555,143.9744,48402.0
2023-10-26 13:00:00,147.76,148.45,147.76,148.18,42929.0,143.9257,144.5978,143.9257,144.3348,42929.0
2023-10-26 13:30:00,148.18,149.12,147.97,149.05,97636.0,144.3348,145.2504,144.1302,145.1822,97636.0
2023-10-26 14:00:00,149.09,149.55,148.95,149.5,42206.0,145.2212,145.6692,145.0848,145.6205,42206.0
2023-10-26 14:30:00,149.5,150.21,149.35,150.16,62930.0,145.6205,146.3121,145.4744,146.2634,62930.0
2023-10-26 15:00:00,150.19,150.48,149.37,149.47,159225.0,146.2926,146.5751,145.4939,145.5913,159225.0
2023-10-26 15:30:00,149.47,149.56,148.19,148.33,264098.0,145.5913,145.679,144.3445,144.4809,264098.0
2023-10-27 09:30:00,148.57,148.9,146.76,147.53,72946.0,144.7146,145.0361,142.9516,143.7016,72946.0
2023-10-27 10:00:00,147.23,147.95,146.37,147.92,44040.0,143.4094,144.1107,142.5717,144.0815,44040.0
2023-10-27 10:30:00,147.96,148.4,147.55,148.37,40667.0,144.1205,144.5491,143.7211,144.5198,40667.0
2023-10-27 11:00:00,148.36,149.03,148.21,148.72,33750.0,144.5101,145.1627,144.364,144.8608,33750.0
2023-10-27 11:30:00,148.75,149.16,148.62,148.97,28995.0,144.89,145.2893,144.7634,145.1043,28995.0
2023-10-27 12:00:00,149.01,149.03,147.81,147.91,31178.0,145.1432,145.1627,143.9744,144.0718,31178.0
2023-10-27 12:30:00,147.93,148.49,147.89,148.23,30066.0,144.0913,144.6367,144.0523,144.3835,30066.0
2023-10-27 13:00:00,148.22,148.54,147.29,147.81,35769.0,144.3737,144.6854,143.4679,143.9744,35769.0
2023-10-27 13:30:00,147.81,147.92,147.42,147.65,41234.0,143.9744,144.0815,143.5945,143.8185,41234.0
2023-10-27 14:00:00,147.79,148.25,147.59,148.22,45458.0,143.9549,144.403,143.7601,144.3737,45458.0
2023-10-27 14:30:00,148.12,148.69,147.4,147.69,87959.0,144.2763,144.8315,143.575,143.8575,87959.0
2023-10-27 15:00:00,147.75,148.59,147.44,148.59,74006.0,143.9159,144.7341,143.614,144.7341,74006.0
2023-10-27 15:30:00,148.63,148.64,147.55,148.11,161871.0,144.7731,144.7828,143.7211,144.2666,161871.0
2023-10-30 09:30:00,149.47,150.0,147.41,147.79,48624.0,145.5913,146.1075,143.5848,143.9549,48624.0
2023-10-30 10:00:00,147.86,148.19,147.0,147.28,14168.0,144.0231,144.3445,143.1854,143.4581,14168.0
2023-10-30 10:30:00,147.23,148.38,147.02,148.33,22637.0,143.4094,144.5296,143.2049,144.4809,22637.0
2023-10-30 11:00:00,148.41,148.7,148.04,148.46,15674.0,144.5588,144.8413,144.1984,144.6075,15674.0
2023-10-30 11:30:00,148.41,148.75,148.36,148.58,10007.0,144.5588,144.89,144.5101,144.7244,10007.0
2023-10-30 12:00:00,148.61,148.67,147.75,147.9,24626.0,144.7536,144.8121,143.9159,144.062,24626.0
2023-10-30 12:30:00,147.89,148.17,147.56,147.89,43037.0,144.0523,144.325,143.7309,144.0523,43037.0
2023-10-30 13:00:00,147.89,148.53,147.72,148.4,33088.0,144.0523,144.6757,143.8867,144.5491,33088.0
2023-10-30 13:30:00,148.5,148.53,148.01,148.5,28124.0,144.6465,144.6757,144.1692,144.6465,28124.0
2023-10-30 14:00:00,148.45,149.0,148.32,148.54,29235.0,144.5978,145.1335,144.4711,144.6854,29235.0
2023-10-30 14:30:00,148.57,149.41,148.54,148.79,94037.0,144.7146,145.5329,144.6854,144.9289,94037.0
2023-10-30 15:00:00,148.83,149.41,148.81,149.27,91822.0,144.9679,145.5329,144.9484,145.3965,91822.0
2023-10-30 15:30:00,149.27,149.35,148.76,148.94,214927.0,145.3965,145.4744,144.8997,145.075,214927.0
2023-10-31 09:30:00,148.4,148.95,147.08,147.42,82687.0,144.5491,145.0848,143.2633,143.5945,82687.0
2023-10-31 10:00:00,147.4,147.96,147.23,147.5,49854.0,143.575,144.1205,143.4094,143.6724,49854.0
2023-10-31 10:30:00,147.5,148.18,147.06,148.15,44861.0,143.6724,144.3348,143.2438,144.3055,44861.0
2023-10-31 11:00:00,148.13,149.16,148.06,149.13,26574.0,144.2861,145.2893,144.2179,145.2601,26574.0
2023-10-31 11:30:00,149.13,149.56,148.77,149.5,26025.0,145.2601,145.679,144.9095,145.6205,26025.0
2023-10-31 12:00:00,149.5,149.64,149.06,149.25,20025.0,145.6205,145.7569,145.1919,145.377,20025.0
2023-10-31 12:30:00,149.35,149.61,149.28,149.47,24878.0,145.4744,145.7277,145.4062,145.5913,24878.0
2023-10-31 13:00:00,149.52,149.55,148.64,148.66,31190.0,145.64,145.6692,144.7828,144.8023,31190.0
2023-10-31 13:30:00,148.62,148.88,148.52,148.6,27004.0,144.7634,145.0166,144.6659,144.7439,27004.0
2023-10-31 14:00:00,148.65,148.74,148.16,148.24,28540.0,144.7926,144.8802,144.3153,144.3932,28540.0
2023-10-31 14:30:00,148.27,148.66,148.2,148.39,43553.0,144.4224,144.8023,144.3543,144.5393,43553.0
2023-10-31 15:00:00,148.44,148.52,147.95,148.15,60322.0,144.588,144.6659,144.1107,144.3055,60322.0
2023-10-31 15:30:00,148.16,148.17,147.44,147.8,193409.0,144.3153,144.325,143.614,143.9646,193409.0
2023-11-01 09:30:00,147.79,147.88,146.09,147.17,76830.0,143.9549,144.0426,142.299,143.351,76830.0
2023-11-01 10:00:00,147.27,147.62,147.07,147.34,52794.0,143.4484,143.7893,143.2536,143.5166,52794.0
2023-11-01 10:30:00,147.33,148.18,147.03,147.19,51353.0,143.5068,144.3348,143.2146,143.3705,51353.0
2023-11-01 11:00:00,147.17,147.24,146.63,146.94,43799.0,143.351,143.4192,142.825,143.1269,43799.0
2023-11-01 11:30:00,146.99,147.15,146.47,146.49,48505.0,143.1757,143.3315,142.6691,142.6886,48505.0
2023-11-01 12:00:00,146.5,146.66,146.02,146.25,47260.0,142.6984,142.8542,142.2308,142.4549,47260.0
2023-11-01 12:30:00,146.21,146.3,145.89,146.19,30393.0,142.4159,142.5036,142.1042,142.3964,30393.0
2023-11-01 13:00:00,146.17,146.28,145.69,145.96,53742.0,142.3769,142.4841,141.9094,142.1724,53742.0
2023-11-01 13:30:00,145.92,146.12,145.7,145.86,32379.0,142.1334,142.3282,141.9191,142.075,32379.0
2023-11-01 14:00:00,145.93,146.15,145.35,145.94,52239.0,142.1432,142.3574,141.5782,142.1529,52239.0
2023-11-01 14:30:00,145.98,146.83,145.55,146.53,130213.0,142.1919,143.0198,141.773,142.7276,130213.0
2023-11-01 15:00:00,146.58,147.74,146.58,147.55,106453.0,142.7763,143.9062,142.7763,143.7211,106453.0
2023-11-01 15:30:00,147.56,148.02,147.46,148.01,189748.0,143.7309,144.1789,143.6335,144.1692,189748.0
2023-11-02 09:30:00,149.61,152.12,149.54,150.25,51722.0,145.7277,148.1725,145.6595,146.3511,51722.0
2023-11-02 10:00:00,150.15,150.64,149.71,150.64,20478.0,146.2536,146.7309,145.8251,146.7309,20478.0
2023-11-02 10:30:00,150.53,150.55,149.41,150.04,34072.0,146.6238,146.6433,145.5329,146.1465,34072.0
2023-11-02 11:00:00,150.12,150.94,150.1,150.56,19752.0,146.2244,147.0231,146.2049,146.653,19752.0
2023-11-02 11:30:00,150.52,150.65,150.07,150.09,30479.0,146.614,146.7407,146.1757,146.1952,30479.0
2023-11-02 12:00:00,150.19,150.49,149.89,150.21,18890.0,146.2926,146.5848,146.0004,146.3121,18890.0
2023-11-02 12:30:00,150.25,150.92,150.24,150.69,13883.0,146.3511,147.0037,146.3413,146.7796,13883.0
2023-11-02 13:00:00,150.7,150.77,150.42,150.57,13780.0,146.7894,146.8576,146.5166,146.6627,13780.0
2023-11-02 13:30:00,150.57,151.1,150.57,151.1,17913.0,146.6627,147.179,146.6627,147.179,17913.0
2023-11-02 14:00:00,151.06,151.09,150.85,150.94,25293.0,147.14,147.1693,146.9355,147.0231,25293.0
2023-11-02 14:30:00,150.92,151.42,150.81,151.41,29461.0,147.0037,147.4907,146.8965,147.481,29461.0
2023-11-02 15:00:00,151.41,151.55,151.18,151.38,28144.0,147.481,147.6173,147.2569,147.4517,28144.0
2023-11-02 15:30:00,151.42,151.5,151.15,151.28,108119.0,147.4907,147.5686,147.2277,147.3543,108119.0
2023-11-03 09:30:00,153.01,155.15,152.77,154.81,56290.0,149.0394,151.1239,148.8057,150.7927,56290.0
2023-11-03 10:00:00,154.64,154.93,153.55,153.7,33224.0,150.6271,150.9096,149.5654,149.7115,33224.0
2023-11-03 10:30:00,153.58,153.8,153.07,153.31,47605.0,149.5946,149.8089,149.0979,149.3316,47605.0
2023-11-03 11:00:00,153.43,153.5,152.41,152.88,24074.0,149.4485,149.5167,148.455,148.9128,24074.0
2023-11-03 11:30:00,152.93,153.48,152.65,153.41,18523.0,148.9615,149.4972,148.6888,149.4291,18523.0
2023-11-03 12:00:00,153.47,153.82,153.05,153.17,50013.0,149.4875,149.8284,149.0784,149.1953,50013.0
2023-11-03 12:30:00,153.23,153.66,153.04,153.35,24947.0,149.2537,149.6726,149.0687,149.3706,24947.0
2023-11-03 13:00:00,153.29,153.5,153.16,153.32,24544.0,149.3122,149.5167,149.1855,149.3414,24544.0
2023-11-03 13:30:00,153.36,153.73,153.23,153.54,29411.0,149.3804,149.7407,149.2537,149.5557,29411.0
2023-11-03 14:00:00,153.54,154.17,153.43,154.17,19045.0,149.5557,150.1693,149.4485,150.1693,19045.0
2023-11-03 14:30:00,154.19,154.3,153.9,154.05,29084.0,150.1888,150.296,149.9063,150.0524,29084.0
2023-11-03 15:00:00,154.05,154.08,153.3,153.43,34527.0,150.0524,150.0817,149.3219,149.4485,34527.0
2023-11-03 15:30:00,153.41,153.41,152.29,152.31,135513.0,149.4291,149.4291,148.3381,148.3576,135513.0
2023-11-06 09:30:00,153.44,154.85,152.86,154.61,69469.0,149.4583,150.8317,148.8933,150.5979,69469.0
2023-11-06 10:00:00,154.72,155.23,154.01,154.49,49788.0,150.7051,151.2018,150.0135,150.481,49788.0
2023-11-06 10:30:00,154.51,154.51,153.75,153.99,29704.0,150.5005,150.5005,149.7602,149.994,29704.0
2023-11-06 11:00:00,153.93,154.12,153.35,153.58,29201.0,149.9356,150.1206,149.3706,149.5946,29201.0
2023-11-06 11:30:00,153.31,153.49,153.06,153.44,25628.0,149.3316,149.507,149.0881,149.4583,25628.0
2023-11-06 12:00:00,153.51,153.71,153.2,153.31,20295.0,149.5265,149.7213,149.2245,149.3316,20295.0
2023-11-06 12:30:00,153.25,153.39,152.61,152.85,14481.0,149.2732,149.4096,148.6498,148.8836,14481.0
2023-11-06 13:00:00,152.71,152.86,152.3,152.51,19201.0,148.7472,148.8933,148.3479,148.5524,19201.0
2023-11-06 13:30:00,152.45,152.74,152.31,152.64,21506.0,148.494,148.7764,148.3576,148.679,21506.0
2023-11-06 14:00:00,152.64,153.09,152.62,153.02,23167.0,148.679,149.1174,148.6596,149.0492,23167.0
2023-11-06 14:30:00,153.05,153.31,153.03,153.23,23733.0,149.0784,149.3316,149.0589,149.2537,23733.0
2023-11-06 15:00:00,153.25,153.4,152.29,152.59,73282.0,149.2732,149.4193,148.3381,148.6303,73282.0
2023-11-06 15:30:00,152.54,153.18,152.54,153.14,151266.0,148.5816,149.205,148.5816,149.1661,151266.0
2023-11-07 09:30:00,151.84,152.81,151.41,152.28,51539.0,147.8998,148.8446,147.481,148.3284,51539.0
2023-11-07 10:00:00,152.34,152.5,151.36,151.99,25066.0,148.3868,148.5427,147.4322,148.0459,25066.0
2023-11-07 10:30:00,151.99,152.2,151.58,151.64,39416.0,148.0459,148.2505,147.6465,147.705,39416.0
2023-11-07 11:00:00,151.58,151.72,151.16,151.23,27935.0,147.6465,147.7829,147.2374,147.3056,27935.0
2023-11-07 11:30:00,151.19,151.48,151.1,151.43,21260.0,147.2667,147.5491,147.179,147.5004,21260.0
2023-11-07 12:00:00,151.42,152.36,151.32,152.15,57910.0,147.4907,148.4063,147.3933,148.2017,57910.0
2023-11-07 12:30:00,152.1,152.1,151.6,151.66,24700.0,148.153,148.153,147.666,147.7245,24700.0
2023-11-07 13:00:00,151.65,151.79,151.31,151.33,15671.0,147.7147,147.8511,147.3835,147.403,15671.0
2023-11-07 13:30:00,151.35,152.03,151.34,152.0,32153.0,147.4225,148.0849,147.4128,148.0556,32153.0
2023-11-07 14:00:00,151.99,152.03,151.53,151.77,36317.0,148.0459,148.0849,147.5978,147.8316,36317.0
2023-11-07 14:30:00,151.79,152.08,151.53,151.6,34918.0,147.8511,148.1336,147.5978,147.666,34918.0
2023-11-07 15:00:00,151.6,151.95,151.58,151.63,38769.0,147.666,148.0069,147.6465,147.6952,38769.0
2023-11-07 15:30:00,151.58,151.67,151.25,151.44,122589.0,147.6465,147.7342,147.3251,147.5102,122589.0
2023-11-08 09:30:00,151.05,153.87,151.05,153.11,67943.0,147.1303,149.8771,147.1303,149.1368,67943.0
2023-11-08 10:00:00,153.0,153.03,152.44,152.64,55090.0,149.0297,149.0589,148.4842,148.679,55090.0
2023-11-08 10:30:00,152.63,153.02,152.42,152.58,30930.0,148.6693,149.0492,148.4647,148.6206,30930.0
2023-11-08 11:00:00,152.5,152.82,152.39,152.4,17402.0,148.5427,148.8544,148.4355,148.4453,17402.0
2023-11-08 11:30:00,152.45,152.64,152.02,152.17,21535.0,148.494,148.679,148.0751,148.2212,21535.0
2023-11-08 12:00:00,152.14,152.29,151.85,152.26,31034.0,148.192,148.3381,147.9095,148.3089,31034.0
2023-11-08 12:30:00,152.23,153.42,152.16,153.27,77981.0,148.2797,149.4388,148.2115,149.2927,77981.0
2023-11-08 13:00:00,153.27,153.81,153.17,153.37,49661.0,149.2927,149.8187,149.1953,149.3901,49661.0
2023-11-08 13:30:00,153.37,153.72,153.27,153.72,26763.0,149.3901,149.731,149.2927,149.731,26763.0
2023-11-08 14:00:00,153.72,154.17,153.71,154.03,34563.0,149.731,150.1693,149.7213,150.033,34563.0
2023-11-08 14:30:00,154.0,154.17,153.85,153.93,28117.0,150.0037,150.1693,149.8576,149.9356,28117.0
2023-11-08 15:00:00,153.93,154.15,153.45,153.54,43688.0,149.9356,150.1498,149.468,149.5557,43688.0
2023-11-08 15:30:00,153.53,153.78,152.95,152.96,153775.0,149.5459,149.7895,148.981,148.9907,153775.0
2023-11-09 09:30:00,154.52,154.52,152.5,152.9,34133.0,150.5102,150.5102,148.5427,148.9323,34133.0
2023-11-09 10:00:00,152.96,153.09,151.84,152.01,22108.0,148.9907,149.1174,147.8998,148.0654,22108.0
2023-11-09 10:30:00,152.04,152.34,151.65,152.22,27120.0,148.0946,148.3868,147.7147,148.2699,27120.0
2023-11-09 11:00:00,152.25,152.96,152.25,152.7,18777.0,148.2992,148.9907,148.2992,148.7375,18777.0
2023-11-09 11:30:00,152.78,153.14,152.68,152.74,37478.0,148.8154,149.1661,148.718,148.7764,37478.0
2023-11-09 12:00:00,152.74,152.89,152.08,152.3,23057.0,148.7764,148.9225,148.1336,148.3479,23057.0
2023-11-09 12:30:00,152.3,152.68,152.23,152.61,26731.0,148.3479,148.718,148.2797,148.6498,26731.0
2023-11-09 13:00:00,152.61,152.64,151.79,152.64,32809.0,148.6498,148.679,147.8511,148.679,32809.0
2023-11-09 13:30:00,152.5,152.55,151.44,151.58,37369.0,148.5427,148.5914,147.5102,147.6465,37369.0
2023-11-09 14:00:00,151.51,151.55,150.99,151.08,38210.0,147.5784,147.6173,147.0719,147.1595,38210.0
2023-11-09 14:30:00,151.04,151.19,150.61,150.74,41403.0,147.1206,147.2667,146.7017,146.8283,41403.0
2023-11-09 15:00:00,150.77,151.16,150.67,150.94,39958.0,146.8576,147.2374,146.7602,147.0231,39958.0
2023-11-09 15:30:00,150.96,151.18,150.82,151.16,139228.0,147.0426,147.2569,146.9063,147.2374,139228.0
2023-11-10 09:30:00,151.59,152.99,151.21,151.37,40880.0,147.6563,149.02,147.2861,147.442,40880.0
2023-11-10 10:00:00,151.47,152.33,151.36,151.39,27852.0,147.5394,148.3771,147.4322,147.4615,27852.0
2023-11-10 10:30:00,151.55,151.55,150.55,150.6,25521.0,147.6173,147.6173,146.6433,146.692,25521.0
2023-11-10 11:00:00,150.68,150.94,150.59,150.76,19261.0,146.7699,147.0231,146.6822,146.8478,19261.0
2023-11-10 11:30:00,150.66,150.68,150.21,150.44,25973.0,146.7504,146.7699,146.3121,146.5361,25973.0
2023-11-10 12:00:00,150.39,150.9,150.34,150.6,19724.0,146.4874,146.9842,146.4387,146.692,19724.0
2023-11-10 12:30:00,150.62,151.42,150.55,151.33,25691.0,146.7115,147.4907,146.6433,147.403,25691.0
2023-11-10 13:00:00,151.38,151.64,150.93,151.23,18907.0,147.4517,147.705,147.0134,147.3056,18907.0
2023-11-10 13:30:00,151.27,151.66,151.26,151.44,15891.0,147.3446,147.7245,147.3348,147.5102,15891.0
2023-11-10 14:00:00,151.41,152.13,151.37,151.96,24776.0,147.481,148.1823,147.442,148.0167,24776.0
2023-11-10 14:30:00,151.88,152.0,151.65,151.65,31352.0,147.9388,148.0556,147.7147,147.7147,31352.0
2023-11-10 15:00:00,151.75,152.19,151.68,152.19,29440.0,147.8121,148.2407,147.7439,148.2407,29440.0
2023-11-10 15:30:00,152.22,152.65,152.15,152.62,122561.0,148.2699,148.6888,148.2017,148.6596,122561.0
2023-11-13 09:30:00,152.27,152.37,151.05,152.1,49336.0,148.3186,148.416,147.1303,148.153,49336.0
2023-11-13 10:00:00,151.85,151.94,151.06,151.21,21851.0,147.9095,147.9972,147.14,147.2861,21851.0
2023-11-13 10:30:00,151.14,152.01,151.04,152.01,14499.0,147.218,148.0654,147.1206,148.0654,14499.0
2023-11-13 11:00:00,152.11,152.72,151.88,152.72,20101.0,148.1628,148.757,147.9388,148.757,20101.0
2023-11-13 11:30:00,152.75,153.34,152.5,153.3,16327.0,148.7862,149.3609,148.5427,149.3219,16327.0
2023-11-13 12:00:00,153.3,153.38,152.84,153.14,16036.0,149.3219,149.3998,148.8738,149.1661,16036.0
2023-11-13 12:30:00,153.1,153.17,152.56,152.74,11831.0,149.1271,149.1953,148.6011,148.7764,11831.0
2023-11-13 13:00:00,152.7,152.99,152.6,152.84,16785.0,148.7375,149.02,148.6401,148.8738,16785.0
2023-11-13 13:30:00,152.74,153.18,152.56,153.04,18544.0,148.7764,149.205,148.6011,149.0687,18544.0
2023-11-13 14:00:00,153.08,153.18,152.78,152.87,18617.0,149.1076,149.205,148.8154,148.9031,18617.0
2023-11-13 14:30:00,152.93,153.12,152.92,152.99,15279.0,148.9615,149.1466,148.9518,149.02,15279.0
2023-11-13 15:00:00,152.92,153.26,152.87,153.17,33060.0,148.9518,149.2829,148.9031,149.1953,33060.0
2023-11-13 15:30:00,153.16,153.19,152.9,152.94,107922.0,149.1855,149.2148,148.9323,148.9712,107922.0
2023-11-14 09:30:00,155.0,155.66,154.0,154.22,51911.0,150.9778,151.6207,150.0037,150.218,51911.0
2023-11-14 10:00:00,154.22,156.3,154.21,156.2,56231.0,150.218,152.2441,150.2083,152.1467,56231.0
2023-11-14 10:30:00,156.03,156.23,155.45,156.02,42331.0,151.9811,152.1759,151.4161,151.9713,42331.0
2023-11-14 11:00:00,156.0,156.08,154.99,155.22,46556.0,151.9518,152.0298,150.9681,151.1921,46556.0
2023-11-14 11:30:00,155.19,155.27,154.78,155.02,30899.0,151.1629,151.2408,150.7635,150.9973,30899.0
2023-11-14 12:00:00,155.06,155.07,154.37,155.05,40393.0,151.0362,151.046,150.3641,151.0265,40393.0
2023-11-14 12:30:00,155.07,155.23,154.78,155.01,18036.0,151.046,151.2018,150.7635,150.9875,18036.0
2023-11-14 13:00:00,155.03,155.4,154.9,155.08,30217.0,151.007,151.3674,150.8804,151.0557,30217.0
2023-11-14 13:30:00,155.21,155.67,154.84,155.48,26631.0,151.1823,151.6304,150.8219,151.4453,26631.0
2023-11-14 14:00:00,155.53,155.57,155.12,155.54,29057.0,151.494,151.533,151.0947,151.5038,29057.0
2023-11-14 14:30:00,155.47,155.75,155.37,155.38,27288.0,151.4356,151.7083,151.3382,151.3479,27288.0
2023-11-14 15:00:00,155.39,155.67,154.8,155.06,50085.0,151.3577,151.6304,150.783,151.0362,50085.0
2023-11-14 15:30:00,155.0,155.11,154.75,155.04,174303.0,150.9778,151.0849,150.7343,151.0168,174303.0
2023-11-15 09:30:00,155.49,156.62,155.39,156.15,30964.0,151.4551,152.5558,151.3577,152.098,30964.0
2023-11-15 10:00:00,156.15,157.21,156.15,157.09,25464.0,152.098,153.1304,152.098,153.0136,25464.0
2023-11-15 10:30:00,157.15,157.33,156.52,156.71,32947.0,153.072,153.2473,152.4583,152.6434,32947.0
2023-11-15 11:00:00,156.63,157.18,156.5,156.75,21283.0,152.5655,153.1012,152.4389,152.6824,21283.0
2023-11-15 11:30:00,156.57,156.66,156.14,156.36,18556.0,152.5071,152.5947,152.0882,152.3025,18556.0
2023-11-15 12:00:00,156.42,156.82,156.33,156.82,16776.0,152.3609,152.7506,152.2733,152.7506,16776.0
2023-11-15 12:30:00,156.75,156.87,156.27,156.31,26481.0,152.6824,152.7993,152.2148,152.2538,26481.0
2023-11-15 13:00:00,156.3,156.33,155.56,156.1,11827.0,152.2441,152.2733,151.5233,152.0492,11827.0
2023-11-15 13:30:00,156.17,156.41,156.09,156.35,12482.0,152.1174,152.3512,152.0395,152.2928,12482.0
2023-11-15 14:00:00,156.36,156.65,156.07,156.19,23044.0,152.3025,152.585,152.02,152.1369,23044.0
2023-11-15 14:30:00,156.13,156.47,155.98,156.22,24636.0,152.0785,152.4096,151.9324,152.1661,24636.0
2023-11-15 15:00:00,156.2,156.71,156.2,156.61,21483.0,152.1467,152.6434,152.1467,152.546,21483.0
2023-11-15 15:30:00,156.62,156.71,156.18,156.59,104128.0,152.5558,152.6434,152.1272,152.5265,104128.0
2023-11-16 09:30:00,156.02,157.09,154.77,154.77,49180.0,151.9713,153.0136,150.7538,150.7538,49180.0
2023-11-16 10:00:00,154.68,154.77,153.84,154.13,48670.0,150.6661,150.7538,149.8479,150.1304,48670.0
2023-11-16 10:30:00,154.21,154.57,153.54,153.59,40962.0,150.2083,150.559,149.5557,149.6044,40962.0
2023-11-16 11:00:00,153.45,153.78,153.02,153.12,44730.0,149.468,149.7895,149.0492,149.1466,44730.0
2023-11-16 11:30:00,153.13,153.49,152.63,152.78,41199.0,149.1563,149.507,148.6693,148.8154,41199.0
2023-11-16 12:00:00,152.79,153.24,152.69,153.01,31397.0,148.8251,149.2635,148.7277,149.0394,31397.0
2023-11-16 12:30:00,153.04,153.38,152.79,153.24,45437.0,149.0687,149.3998,148.8251,149.2635,45437.0
2023-11-16 13:00:00,153.25,153.44,152.99,153.32,38045.0,149.2732,149.4583,149.02,149.3414,38045.0
2023-11-16 13:30:00,153.3,153.75,153.26,153.56,28065.0,149.3219,149.7602,149.2829,149.5752,28065.0
2023-11-16 14:00:00,153.56,153.73,153.08,153.16,34732.0,149.5752,149.7407,149.1076,149.1855,34732.0
2023-11-16 14:30:00,153.18,153.78,153.17,153.5,24039.0,149.205,149.7895,149.1953,149.5167,24039.0
2023-11-16 15:00:00,153.5,153.79,153.5,153.65,64189.0,149.5167,149.7992,149.5167,149.6628,64189.0
2023-11-16 15:30:00,153.68,154.94,153.65,154.94,170016.0,149.692,150.9193,149.6628,150.9193,170016.0
2023-11-17 09:30:00,156.39,157.21,155.57,156.04,91208.0,152.3317,153.1304,151.533,151.9908,91208.0
2023-11-17 10:00:00,156.0,156.6,155.96,156.38,18450.0,151.9518,152.5363,151.9129,152.322,18450.0
2023-11-17 10:30:00,156.33,157.26,156.33,156.79,11425.0,152.2733,153.1791,152.2733,152.7213,11425.0
2023-11-17 11:00:00,156.67,156.91,156.32,156.44,16793.0,152.6045,152.8382,152.2635,152.3804,16793.0
2023-11-17 11:30:00,156.39,156.44,156.08,156.3,11765.0,152.3317,152.3804,152.0298,152.2441,11765.0
2023-11-17 12:00:00,156.4,156.7,156.28,156.46,6075.0,152.3415,152.6337,152.2246,152.3999,6075.0
2023-11-17 12:30:00,156.63,156.77,156.36,156.63,12937.0,152.5655,152.7019,152.3025,152.5655,12937.0
2023-11-17 13:00:00,156.7,157.05,156.61,156.88,19325.0,152.6337,152.9746,152.546,152.809,19325.0
2023-11-17 13:30:00,156.94,157.28,156.83,157.19,16653.0,152.8675,153.1986,152.7603,153.111,16653.0
2023-11-17 14:00:00,157.18,157.28,156.73,156.78,26615.0,153.1012,153.1986,152.6629,152.7116,26615.0
2023-11-17 14:30:00,156.75,156.8,156.61,156.72,16596.0,152.6824,152.7311,152.546,152.6532,16596.0
2023-11-17 15:00:00,156.7,156.76,156.43,156.67,29683.0,152.6337,152.6921,152.3707,152.6045,29683.0
2023-11-17 15:30:00,156.69,156.89,156.38,156.78,157633.0,152.6239,152.8187,152.322,152.7116,157633.0
2023-11-20 09:30:00,156.92,158.34,156.92,158.29,55366.0,152.848,154.2311,152.848,154.1824,55366.0
2023-11-20 10:00:00,158.27,158.74,158.01,158.55,29058.0,154.1629,154.6207,153.9097,154.4357,29058.0
2023-11-20 10:30:00,158.56,158.64,157.97,157.97,11974.0,154.4454,154.5233,153.8707,153.8707,11974.0
2023-11-20 11:00:00,157.94,158.03,157.32,157.56,13819.0,153.8415,153.9292,153.2376,153.4714,13819.0
2023-11-20 11:30:00,157.55,157.62,157.09,157.5,13020.0,153.4616,153.5298,153.0136,153.4129,13020.0
2023-11-20 12:00:00,157.5,157.61,157.38,157.52,13530.0,153.4129,153.5201,153.296,153.4324,13530.0
2023-11-20 12:30:00,157.53,157.56,157.0,157.3,9741.0,153.4421,153.4714,152.9259,153.2181,9741.0
2023-11-20 13:00:00,157.33,157.52,157.15,157.33,16457.0,153.2473,153.4324,153.072,153.2473,16457.0
2023-11-20 13:30:00,157.35,157.42,157.09,157.09,15272.0,153.2668,153.335,153.0136,153.0136,15272.0
2023-11-20 14:00:00,157.07,157.3,156.84,157.21,30984.0,152.9941,153.2181,152.77,153.1304,30984.0
2023-11-20 14:30:00,157.21,157.67,157.2,157.61,35171.0,153.1304,153.5785,153.1207,153.5201,35171.0
2023-11-20 15:00:00,157.59,157.59,157.14,157.46,25108.0,153.5006,153.5006,153.0623,153.374,25108.0
2023-11-20 15:30:00,157.44,157.5,156.89,157.05,91172.0,153.3545,153.4129,152.8187,152.9746,91172.0
2023-11-21 09:30:00,156.84,157.97,156.06,157.97,41534.0,152.77,153.8707,152.0103,153.8707,41534.0
2023-11-21 10:00:00,157.82,159.05,157.82,158.56,26688.0,153.7246,154.9227,153.7246,154.4454,26688.0
2023-11-21 10:30:00,158.66,159.24,158.34,159.09,36074.0,154.5428,155.1078,154.2311,154.9617,36074.0
2023-11-21 11:00:00,159.02,159.16,157.92,157.97,17722.0,154.8935,155.0298,153.822,153.8707,17722.0
2023-11-21 11:30:00,157.98,158.38,157.79,158.34,29648.0,153.8805,154.2701,153.6954,154.2311,29648.0
2023-11-21 12:00:00,158.31,158.53,158.08,158.53,17562.0,154.2019,154.4162,153.9779,154.4162,17562.0
2023-11-21 12:30:00,158.53,158.84,158.41,158.79,14529.0,154.4162,154.7181,154.2993,154.6694,14529.0
2023-11-21 13:00:00,158.81,158.81,157.98,158.22,37721.0,154.6889,154.6889,153.8805,154.1142,37721.0
2023-11-21 13:30:00,158.29,158.48,158.2,158.2,13519.0,154.1824,154.3675,154.0948,154.0948,13519.0
2023-11-21 14:00:00,158.1,158.39,158.02,158.31,19969.0,153.9973,154.2798,153.9194,154.2019,19969.0
2023-11-21 14:30:00,158.3,158.31,157.94,158.17,34166.0,154.1922,154.2019,153.8415,154.0655,34166.0
2023-11-21 15:00:00,158.15,158.24,158.05,158.17,38587.0,154.0461,154.1337,153.9486,154.0655,38587.0
2023-11-21 15:30:00,158.17,158.21,157.56,157.77,144089.0,154.0655,154.1045,153.4714,153.6759,144089.0
2023-11-22 09:30:00,157.7,158.04,156.43,157.27,34509.0,153.6077,153.9389,152.3707,153.1889,34509.0
2023-11-22 10:00:00,157.26,157.4,156.59,156.9,21278.0,153.1791,153.3155,152.5265,152.8285,21278.0
2023-11-22 10:30:00,156.77,157.14,156.39,156.47,16785.0,152.7019,153.0623,152.3317,152.4096,16785.0
2023-11-22 11:00:00,156.5,156.66,156.01,156.37,22342.0,152.4389,152.5947,151.9616,152.3122,22342.0
2023-11-22 11:30:00,156.42,156.76,156.4,156.7,14697.0,152.3609,152.6921,152.3415,152.6337,14697.0
2023-11-22 12:00:00,156.85,157.14,156.43,156.44,14753.0,152.7798,153.0623,152.3707,152.3804,14753.0
2023-11-22 12:30:00,156.47,156.47,155.91,156.25,15026.0,152.4096,152.4096,151.8642,152.1954,15026.0
2023-11-22 13:00:00,156.34,156.35,155.94,156.14,11691.0,152.283,152.2928,151.8934,152.0882,11691.0
2023-11-22 13:30:00,156.16,156.65,156.1,156.4,17060.0,152.1077,152.585,152.0492,152.3415,17060.0
2023-11-22 14:00:00,156.39,156.72,156.36,156.67,13110.0,152.3317,152.6532,152.3025,152.6045,13110.0
2023-11-22 14:30:00,156.66,156.79,156.1,156.78,13270.0,152.5947,152.7213,152.0492,152.7116,13270.0
2023-11-22 15:00:00,156.76,157.0,156.6,156.93,15800.0,152.6921,152.9259,152.5363,152.8577,15800.0
2023-11-22 15:30:00,156.98,157.5,156.97,157.37,78001.0,152.9064,153.4129,152.8967,153.2863,78001.0
2023-11-24 09:30:00,157.58,157.99,155.72,156.4,36653.0,153.4908,153.8902,151.6791,152.3415,36653.0
2023-11-24 10:00:00,156.42,156.63,156.01,156.33,26023.0,152.3609,152.5655,151.9616,152.2733,26023.0
2023-11-24 10:30:00,156.36,156.92,156.07,156.84,27679.0,152.3025,152.848,152.02,152.77,27679.0
2023-11-24 11:00:00,156.78,156.89,156.25,156.53,25108.0,152.7116,152.8187,152.1954,152.4681,25108.0
2023-11-24 11:30:00,156.53,156.69,156.09,156.19,20207.0,152.4681,152.6239,152.0395,152.1369,20207.0
2023-11-24 12:00:00,156.19,156.7,156.15,156.61,23057.0,152.1369,152.6337,152.098,152.546,23057.0
2023-11-24 12:30:00,156.59,157.16,156.51,157.09,54588.0,152.5265,153.0817,152.4486,153.0136,54588.0
2023-11-27 09:30:00,156.82,159.74,156.38,159.42,87902.0,152.7506,155.5948,152.322,155.2831,87902.0
2023-11-27 10:00:00,159.4,161.74,159.38,160.67,98182.0,155.2636,157.5429,155.2441,156.5007,98182.0
2023-11-27 10:30:00,160.72,161.63,160.56,160.94,43697.0,156.5494,157.4357,156.3935,156.7637,43697.0
2023-11-27 11:00:00,160.89,161.66,160.15,161.51,77582.0,156.7149,157.465,155.9942,157.3189,77582.0
2023-11-27 11:30:00,161.45,161.52,161.04,161.18,35694.0,157.2604,157.3286,156.8611,156.9974,35694.0
2023-11-27 12:00:00,161.19,161.45,160.54,160.79,26048.0,157.0072,157.2604,156.374,156.6175,26048.0
2023-11-27 12:30:00,160.79,160.85,160.32,160.49,24032.0,156.6175,156.676,156.1597,156.3253,24032.0
2023-11-27 13:00:00,160.38,160.72,160.31,160.42,16314.0,156.2182,156.5494,156.15,156.2571,16314.0
2023-11-27 13:30:00,160.49,160.71,160.2,160.34,16962.0,156.3253,156.5396,156.0429,156.1792,16962.0
2023-11-27 14:00:00,160.24,160.4,160.2,160.33,11795.0,156.0818,156.2377,156.0429,156.1695,11795.0
2023-11-27 14:30:00,160.27,160.57,160.18,160.57,26267.0,156.111,156.4033,156.0234,156.4033,26267.0
2023-11-27 15:00:00,160.57,161.06,160.51,161.04,26151.0,156.4033,156.8805,156.3448,156.8611,26151.0
2023-11-27 15:30:00,161.06,161.44,160.95,161.23,153642.0,156.8805,157.2507,156.7734,157.0461,153642.0
2023-11-28 09:30:00,161.04,162.5,160.3,161.61,89240.0,156.8611,158.2832,156.1403,157.4163,89240.0
2023-11-28 10:00:00,161.71,162.66,161.42,162.12,55236.0,157.5137,158.439,157.2312,157.913,55236.0
2023-11-28 10:30:00,162.25,162.67,161.67,162.59,37205.0,158.0397,158.4488,157.4747,158.3708,37205.0
2023-11-28 11:00:00,162.59,162.95,162.43,162.92,40168.0,158.3708,158.7215,158.215,158.6923,40168.0
2023-11-28 11:30:00,162.92,163.45,162.43,162.52,63444.0,158.6923,159.2085,158.215,158.3027,63444.0
2023-11-28 12:00:00,162.51,162.53,161.5,161.67,28445.0,158.2929,158.3124,157.3091,157.4747,28445.0
2023-11-28 12:30:00,161.66,161.73,161.34,161.41,24283.0,157.465,157.5332,157.1533,157.2215,24283.0
2023-11-28 13:00:00,161.36,161.73,160.95,161.7,62556.0,157.1728,157.5332,156.7734,157.5039,62556.0
2023-11-28 13:30:00,161.7,161.95,161.62,161.81,25731.0,157.5039,157.7474,157.426,157.6111,25731.0
2023-11-28 14:00:00,161.91,161.98,161.54,161.69,26247.0,157.7085,157.7767,157.3481,157.4942,26247.0
2023-11-28 14:30:00,161.7,161.87,161.62,161.75,27725.0,157.5039,157.6695,157.426,157.5526,27725.0
2023-11-28 15:00:00,161.77,161.77,161.41,161.61,73081.0,157.5721,157.5721,157.2215,157.4163,73081.0
2023-11-28 15:30:00,161.62,161.66,160.83,161.16,151582.0,157.426,157.465,156.6565,156.9779,151582.0
2023-11-29 09:30:00,161.55,162.0,161.13,161.37,51068.0,157.3578,157.7961,156.9487,157.1825,51068.0
2023-11-29 10:00:00,161.36,161.82,161.12,161.81,25617.0,157.1728,157.6208,156.939,157.6111,25617.0
2023-11-29 10:30:00,161.86,163.12,161.67,163.06,62864.0,157.6598,158.8871,157.4747,158.8286,62864.0
2023-11-29 11:00:00,163.09,163.15,162.46,162.53,69126.0,158.8579,158.9163,158.2442,158.3124,69126.0
2023-11-29 11:30:00,162.53,163.23,162.33,163.07,43674.0,158.3124,158.9942,158.1176,158.8384,43674.0
2023-11-29 12:00:00,163.13,163.25,162.92,163.24,29230.0,158.8968,159.0137,158.6923,159.004,29230.0
2023-11-29 12:30:00,163.24,163.28,162.94,163.07,23789.0,159.004,159.0429,158.7118,158.8384,23789.0
2023-11-29 13:00:00,163.11,163.21,162.97,163.21,19009.0,158.8773,158.9747,158.741,158.9747,19009.0
2023-11-29 13:30:00,163.19,163.55,163.11,163.44,30160.0,158.9553,159.3059,158.8773,159.1988,30160.0
2023-11-29 14:00:00,163.44,163.57,163.3,163.35,45495.0,159.1988,159.3254,159.0624,159.1111,45495.0
2023-11-29 14:30:00,163.35,163.44,163.12,163.44,39358.0,159.1111,159.1988,158.8871,159.1988,39358.0
2023-11-29 15:00:00,163.44,163.66,163.28,163.52,41614.0,159.1988,159.4131,159.0429,159.2767,41614.0
2023-11-29 15:30:00,163.5,163.86,163.38,163.77,143545.0,159.2572,159.6079,159.1403,159.5202,143545.0
2023-11-30 09:30:00,164.65,167.46,164.18,167.43,87474.0,160.3774,163.1145,159.9196,163.0852,87474.0
2023-11-30 10:00:00,167.34,168.36,166.69,168.27,63712.0,162.9976,163.9911,162.3644,163.9034,63712.0
2023-11-30 10:30:00,168.21,168.81,168.01,168.75,84496.0,163.845,164.4294,163.6502,164.371,84496.0
2023-11-30 11:00:00,168.84,169.56,168.32,169.53,87752.0,164.4586,165.16,163.9521,165.1307,87752.0
2023-11-30 11:30:00,169.49,169.52,168.56,168.56,87043.0,165.0918,165.121,164.1859,164.1859,87043.0
2023-11-30 12:00:00,168.52,169.02,167.77,168.17,92204.0,164.147,164.634,163.4164,163.806,92204.0
2023-11-30 12:30:00,168.23,168.54,167.65,167.78,71066.0,163.8645,164.1664,163.2995,163.4262,71066.0
2023-11-30 13:00:00,167.73,168.49,167.69,168.25,63597.0,163.3775,164.1177,163.3385,163.884,63597.0
2023-11-30 13:30:00,168.25,168.6,167.88,168.53,57723.0,163.884,164.2249,163.5236,164.1567,57723.0
2023-11-30 14:00:00,168.5,169.15,168.34,169.1,58175.0,164.1275,164.7606,163.9716,164.7119,58175.0
2023-11-30 14:30:00,169.15,169.49,169.01,169.49,88192.0,164.7606,165.0918,164.6242,165.0918,88192.0
2023-11-30 15:00:00,169.5,169.56,168.11,168.53,91614.0,165.1015,165.16,163.7476,164.1567,91614.0
2023-11-30 15:30:00,168.52,170.78,168.47,169.97,486670.0,164.147,166.3483,164.0982,165.5593,486670.0
2023-12-01 09:30:00,171.47,172.68,170.32,172.65,131722.0,167.0204,168.199,165.9002,168.1698,131722.0
2023-12-01 10:00:00,172.75,172.81,170.12,170.45,79365.0,168.2672,168.3256,165.7054,166.0269,79365.0
2023-12-01 10:30:00,170.46,171.38,170.46,170.96,61409.0,166.0366,166.9327,166.0366,166.5236,61409.0
2023-12-01 11:00:00,170.85,171.41,170.25,171.28,54739.0,166.4165,166.962,165.8321,166.8353,54739.0
2023-12-01 11:30:00,171.22,172.16,170.96,171.92,41965.0,166.7769,167.6925,166.5236,167.4587,41965.0
2023-12-01 12:00:00,171.95,172.04,170.85,170.85,64325.0,167.4879,167.5756,166.4165,166.4165,64325.0
2023-12-01 12:30:00,170.9,171.49,170.47,171.25,75168.0,166.4652,167.0399,166.0464,166.8061,75168.0
2023-12-01 13:00:00,171.24,171.4,170.9,171.26,67168.0,166.7964,166.9522,166.4652,166.8159,67168.0
2023-12-01 13:30:00,171.26,171.29,170.33,170.5,46558.0,166.8159,166.8451,165.91,166.0756,46558.0
2023-12-01 14:00:00,170.51,170.8,170.27,170.39,44889.0,166.0853,166.3678,165.8515,165.9684,44889.0
2023-12-01 14:30:00,170.39,170.63,170.23,170.62,60958.0,165.9684,166.2022,165.8126,166.1925,60958.0
2023-12-01 15:00:00,170.62,170.62,169.77,170.09,82335.0,166.1925,166.1925,165.3645,165.6762,82335.0
2023-12-01 15:30:00,170.07,170.51,169.95,170.42,278682.0,165.6567,166.0853,165.5398,165.9976,278682.0
2023-12-04 09:30:00,169.0,170.3,167.55,169.97,63245.0,164.6145,165.8808,163.2021,165.5593,63245.0
2023-12-04 10:00:00,170.02,170.11,168.86,169.01,80080.0,165.608,165.6957,164.4781,164.6242,80080.0
2023-12-04 10:30:00,169.09,169.24,168.68,168.68,48098.0,164.7022,164.8483,164.3028,164.3028,48098.0
2023-12-04 11:00:00,168.68,169.19,168.6,169.13,50754.0,164.3028,164.7996,164.2249,164.7411,50754.0
2023-12-04 11:30:00,169.11,169.53,168.94,169.45,37270.0,164.7216,165.1307,164.5561,165.0528,37270.0
2023-12-04 12:00:00,169.42,169.58,168.77,168.79,40848.0,165.0236,165.1794,164.3905,164.4099,40848.0
2023-12-04 12:30:00,168.77,168.99,168.34,168.95,34860.0,164.3905,164.6048,163.9716,164.5658,34860.0
2023-12-04 13:00:00,168.87,168.88,168.18,168.2,19522.0,164.4879,164.4976,163.8158,163.8353,19522.0
2023-12-04 13:30:00,168.16,168.39,168.05,168.22,25446.0,163.7963,164.0203,163.6891,163.8547,25446.0
2023-12-04 14:00:00,168.25,168.32,167.89,167.93,30279.0,163.884,163.9521,163.5333,163.5723,30279.0
2023-12-04 14:30:00,167.95,168.44,167.89,168.2,27716.0,163.5917,164.069,163.5333,163.8353,27716.0
2023-12-04 15:00:00,168.2,168.23,167.57,167.64,61160.0,163.8353,163.8645,163.2216,163.2898,61160.0
2023-12-04 15:30:00,167.64,167.7,167.33,167.4,244879.0,163.2898,163.3482,162.9878,163.056,244879.0
2023-12-05 09:30:00,166.83,166.83,163.83,165.28,77677.0,162.5008,162.5008,159.5787,160.991,77677.0
2023-12-05 10:00:00,165.54,166.11,165.11,165.28,33364.0,161.2443,161.7995,160.8254,160.991,33364.0
2023-12-05 10:30:00,165.25,165.26,163.54,164.88,73275.0,160.9618,160.9715,159.2962,160.6014,73275.0
2023-12-05 11:00:00,164.91,165.68,164.49,165.68,48642.0,160.6306,161.3806,160.2215,161.3806,48642.0
2023-12-05 11:30:00,165.69,166.1,165.45,165.71,26041.0,161.3904,161.7898,161.1566,161.4099,26041.0
2023-12-05 12:00:00,165.77,166.26,165.67,165.84,29980.0,161.4683,161.9456,161.3709,161.5365,29980.0
2023-12-05 12:30:00,165.95,166.14,165.54,166.11,39377.0,161.6436,161.8287,161.2443,161.7995,39377.0
2023-12-05 13:00:00,166.13,166.15,165.86,166.11,14534.0,161.819,161.8385,161.556,161.7995,14534.0
2023-12-05 13:30:00,166.16,166.26,165.96,166.25,15133.0,161.8482,161.9456,161.6534,161.9359,15133.0
2023-12-05 14:00:00,166.3,166.3,165.76,165.77,16321.0,161.9846,161.9846,161.4586,161.4683,16321.0
2023-12-05 14:30:00,165.8,166.06,165.71,165.98,15885.0,161.4975,161.7508,161.4099,161.6729,15885.0
2023-12-05 15:00:00,165.96,166.09,165.75,165.96,36175.0,161.6534,161.78,161.4488,161.6534,36175.0
2023-12-05 15:30:00,165.94,166.08,165.56,165.76,233034.0,161.6339,161.7703,161.2638,161.4586,233034.0
2023-12-06 09:30:00,165.12,166.86,165.12,166.29,80664.0,160.8352,162.53,160.8352,161.9748,80664.0
2023-12-06 10:00:00,166.28,166.51,165.18,165.45,29209.0,161.9651,162.1891,160.8936,161.1566,29209.0
2023-12-06 10:30:00,165.39,165.58,164.71,164.86,34205.0,161.0982,161.2832,160.4358,160.5819,34205.0
2023-12-06 11:00:00,164.84,164.84,163.77,163.93,40902.0,160.5624,160.5624,159.5202,159.6761,40902.0
2023-12-06 11:30:00,163.9,163.98,163.05,163.3,50046.0,159.6468,159.7248,158.8189,159.0624,50046.0
2023-12-06 12:00:00,163.24,163.36,162.76,162.87,42984.0,159.004,159.1209,158.5364,158.6436,42984.0
2023-12-06 12:30:00,162.85,162.85,162.0,162.06,45467.0,158.6241,158.6241,157.7961,157.8546,45467.0
2023-12-06 13:00:00,162.1,162.8,162.0,162.66,68486.0,157.8935,158.5754,157.7961,158.439,68486.0
2023-12-06 13:30:00,162.66,162.93,162.38,162.74,26166.0,158.439,158.702,158.1663,158.5169,26166.0
2023-12-06 14:00:00,162.78,162.93,162.05,162.08,37522.0,158.5559,158.702,157.8448,157.8741,37522.0
2023-12-06 14:30:00,162.05,162.84,162.05,162.81,84415.0,157.8448,158.6143,157.8448,158.5851,84415.0
2023-12-06 15:00:00,162.78,163.06,162.36,162.42,44409.0,158.5559,158.8286,158.1468,158.2052,44409.0
2023-12-06 15:30:00,162.36,162.44,162.0,162.24,189189.0,158.1468,158.2247,157.7961,158.0299,189189.0
2023-12-07 09:30:00,162.82,164.25,162.55,163.05,58104.0,158.5949,159.9878,158.3319,158.8189,58104.0
2023-12-07 10:00:00,163.03,163.16,162.64,162.9,47412.0,158.7994,158.926,158.4195,158.6728,47412.0
2023-12-07 10:30:00,162.87,163.05,161.84,162.08,40058.0,158.6436,158.8189,157.6403,157.8741,40058.0
2023-12-07 11:00:00,162.09,162.17,161.51,161.96,45580.0,157.8838,157.9617,157.3189,157.7572,45580.0
2023-12-07 11:30:00,161.97,162.08,161.69,161.96,43725.0,157.7669,157.8741,157.4942,157.7572,43725.0
2023-12-07 12:00:00,161.96,162.15,161.5,162.01,36163.0,157.7572,157.9423,157.3091,157.8059,36163.0
2023-12-07 12:30:00,162.01,162.17,161.95,162.0,28416.0,157.8059,157.9617,157.7474,157.7961,28416.0
2023-12-07 13:00:00,162.0,162.22,161.97,162.18,19323.0,157.7961,158.0104,157.7669,157.9715,19323.0
2023-12-07 13:30:00,162.18,162.37,161.95,161.96,23198.0,157.9715,158.1565,157.7474,157.7572,23198.0
2023-12-07 14:00:00,161.97,162.53,161.94,162.47,30854.0,157.7669,158.3124,157.7377,158.2539,30854.0
2023-12-07 14:30:00,162.51,162.72,162.4,162.47,37347.0,158.2929,158.4975,158.1858,158.2539,37347.0
2023-12-07 15:00:00,162.44,162.71,162.34,162.65,37154.0,158.2247,158.4877,158.1273,158.4293,37154.0
2023-12-07 15:30:00,162.67,163.24,162.64,163.19,182517.0,158.4488,159.004,158.4195,158.9553,182517.0
2023-12-08 09:30:00,162.61,164.35,162.61,163.7,27084.0,158.3903,160.0852,158.3903,159.452,27084.0
2023-12-08 10:00:00,163.86,165.06,163.52,164.23,41553.0,159.6079,160.7767,159.2767,159.9683,41553.0
2023-12-08 10:30:00,164.17,164.44,163.85,164.33,34488.0,159.9098,160.1728,159.5981,160.0657,34488.0
2023-12-08 11:00:00,164.25,164.32,163.07,163.56,27428.0,159.9878,160.0559,158.8384,159.3157,27428.0
2023-12-08 11:30:00,163.59,163.61,162.6,162.9,13123.0,159.3449,159.3644,158.3806,158.6728,13123.0
2023-12-08 12:00:00,162.79,162.79,162.08,162.72,15635.0,158.5656,158.5656,157.8741,158.4975,15635.0
2023-12-08 12:30:00,162.71,162.74,162.31,162.37,18687.0,158.4877,158.5169,158.0981,158.1565,18687.0
2023-12-08 13:00:00,162.3,162.63,162.18,162.51,14521.0,158.0884,158.4098,157.9715,158.2929,14521.0
2023-12-08 13:30:00,162.46,162.62,162.15,162.19,13627.0,158.2442,158.4001,157.9423,157.9812,13627.0
2023-12-08 14:00:00,162.19,162.68,162.18,162.57,19796.0,157.9812,158.4585,157.9715,158.3514,19796.0
2023-12-08 14:30:00,162.64,162.66,162.24,162.48,16707.0,158.4195,158.439,158.0299,158.2637,16707.0
2023-12-08 15:00:00,162.44,162.44,162.04,162.18,24070.0,158.2247,158.2247,157.8351,157.9715,24070.0
2023-12-08 15:30:00,162.18,162.35,161.85,162.02,139976.0,157.9715,158.1371,157.65,157.8156,139976.0
2023-12-11 09:30:00,160.58,161.32,159.02,161.22,75270.0,156.413,157.1338,154.8935,157.0364,75270.0
2023-12-11 10:00:00,161.24,163.22,161.07,162.42,43564.0,157.0559,158.9845,156.8903,158.2052,43564.0
2023-12-11 10:30:00,162.45,163.5,162.44,163.21,39169.0,158.2345,159.2572,158.2247,158.9747,39169.0
2023-12-11 11:00:00,163.15,163.58,162.83,163.32,30911.0,158.9163,159.3351,158.6046,159.0819,30911.0
2023-12-11 11:30:00,163.27,163.79,162.98,163.79,28643.0,159.0332,159.5397,158.7507,159.5397,28643.0
2023-12-11 12:00:00,163.75,163.75,163.15,163.3,17185.0,159.5007,159.5007,158.9163,159.0624,17185.0
2023-12-11 12:30:00,163.33,163.42,163.05,163.18,24673.0,159.0916,159.1793,158.8189,158.9455,24673.0
2023-12-11 13:00:00,163.2,163.67,162.99,163.61,16757.0,158.965,159.4228,158.7605,159.3644,16757.0
2023-12-11 13:30:00,163.61,164.11,163.6,164.07,34490.0,159.3644,159.8514,159.3546,159.8124,34490.0
2023-12-11 14:00:00,164.08,164.45,163.78,164.45,46271.0,159.8222,160.1826,159.53,160.1826,46271.0
2023-12-11 14:30:00,164.46,164.67,164.26,164.46,35157.0,160.1923,160.3969,159.9975,160.1923,35157.0
2023-12-11 15:00:00,164.49,164.78,164.24,164.59,40936.0,160.2215,160.504,159.978,160.3189,40936.0
2023-12-11 15:30:00,164.57,164.7,164.38,164.58,240978.0,160.2995,160.4261,160.1144,160.3092,240978.0
2023-12-12 09:30:00,165.03,166.33,163.0,163.09,56661.0,160.7475,162.0138,158.7702,158.8579,56661.0
2023-12-12 10:00:00,163.15,163.58,162.55,162.58,33777.0,158.9163,159.3351,158.3319,158.3611,33777.0
2023-12-12 10:30:00,162.5,163.02,162.34,163.02,32964.0,158.2832,158.7897,158.1273,158.7897,32964.0
2023-12-12 11:00:00,163.0,163.36,162.74,163.23,27999.0,158.7702,159.1209,158.5169,158.9942,27999.0
2023-12-12 11:30:00,163.24,163.41,162.98,163.2,28971.0,159.004,159.1696,158.7507,158.965,28971.0
2023-12-12 12:00:00,163.1,163.4,162.84,163.17,36746.0,158.8676,159.1598,158.6143,158.9358,36746.0
2023-12-12 12:30:00,163.18,163.35,162.93,162.95,20134.0,158.9455,159.1111,158.702,158.7215,20134.0
2023-12-12 13:00:00,162.85,162.99,162.54,162.88,16530.0,158.6241,158.7605,158.3221,158.6533,16530.0
2023-12-12 13:30:00,162.94,163.3,162.91,163.03,24720.0,158.7118,159.0624,158.6825,158.7994,24720.0
2023-12-12 14:00:00,163.03,163.48,163.02,163.38,13862.0,158.7994,159.2377,158.7897,159.1403,13862.0
2023-12-12 14:30:00,163.41,163.56,163.33,163.52,12784.0,159.1696,159.3157,159.0916,159.2767,12784.0
2023-12-12 15:00:00,163.56,164.28,163.56,164.25,41561.0,159.3157,160.017,159.3157,159.9878,41561.0
2023-12-12 15:30:00,164.26,164.27,163.57,163.77,139979.0,159.9975,160.0072,159.3254,159.5202,139979.0
2023-12-13 09:30:00,163.76,164.2,161.91,162.32,60036.0,159.5105,159.9391,157.7085,158.1078,60036.0
2023-12-13 10:00:00,162.34,162.76,162.13,162.29,33106.0,158.1273,158.5364,157.9228,158.0786,33106.0
2023-12-13 10:30:00,162.31,163.2,161.9,163.1,27412.0,158.0981,158.965,157.6987,158.8676,27412.0
2023-12-13 11:00:00,163.17,163.54,162.67,162.78,37147.0,158.9358,159.2962,158.4488,158.5559,37147.0
2023-12-13 11:30:00,162.69,162.82,162.24,162.32,21497.0,158.4682,158.5949,158.0299,158.1078,21497.0
2023-12-13 12:00:00,162.34,162.5,162.07,162.44,21270.0,158.1273,158.2832,157.8643,158.2247,21270.0
2023-12-13 12:30:00,162.5,162.72,162.22,162.43,45503.0,158.2832,158.4975,158.0104,158.215,45503.0
2023-12-13 13:00:00,162.47,162.78,162.37,162.78,35308.0,158.2539,158.5559,158.1565,158.5559,35308.0
2023-12-13 13:30:00,162.78,163.4,162.77,163.4,20905.0,158.5559,159.1598,158.5462,159.1598,20905.0
2023-12-13 14:00:00,163.44,165.08,163.44,165.08,38937.0,159.1988,160.7962,159.1988,160.7962,38937.0
2023-12-13 14:30:00,164.98,166.86,164.81,166.73,49799.0,160.6988,162.53,160.5332,162.4034,49799.0
2023-12-13 15:00:00,166.87,167.69,166.33,166.5,112459.0,162.5398,163.3385,162.0138,162.1794,112459.0
2023-12-13 15:30:00,166.46,166.8,166.13,166.76,187762.0,162.1404,162.4716,161.819,162.4326,187762.0
2023-12-14 09:30:00,164.6,169.77,162.94,168.97,220532.0,160.3287,165.3645,158.7118,164.5853,220532.0
2023-12-14 10:00:00,168.94,169.4,167.73,168.24,80717.0,164.5561,165.0041,163.3775,163.8742,80717.0
2023-12-14 10:30:00,168.23,168.77,167.71,168.15,42463.0,163.8645,164.3905,163.358,163.7866,42463.0
2023-12-14 11:00:00,168.18,168.25,167.5,167.83,46442.0,163.8158,163.884,163.1534,163.4749,46442.0
2023-12-14 11:30:00,167.76,170.77,167.76,170.77,97039.0,163.4067,166.3386,163.4067,166.3386,97039.0
2023-12-14 12:00:00,170.67,170.81,169.69,169.79,53981.0,166.2412,166.3775,165.2866,165.384,53981.0
2023-12-14 12:30:00,169.71,170.02,169.54,169.91,23659.0,165.3061,165.608,165.1405,165.5009,23659.0
2023-12-14 13:00:00,169.82,170.21,169.57,169.89,44795.0,165.4132,165.7931,165.1697,165.4814,44795.0
2023-12-14 13:30:00,169.92,170.97,169.83,170.68,90226.0,165.5106,166.5334,165.423,166.2509,90226.0
2023-12-14 14:00:00,170.72,170.87,169.88,169.92,50910.0,166.2899,166.436,165.4717,165.5106,50910.0
2023-12-14 14:30:00,169.95,170.32,169.41,170.3,51918.0,165.5398,165.9002,165.0139,165.8808,51918.0
2023-12-14 15:00:00,170.28,171.23,170.16,170.5,113732.0,165.8613,166.7866,165.7444,166.0756,113732.0
2023-12-14 15:30:00,170.5,171.0,170.21,170.87,256624.0,166.0756,166.5626,165.7931,166.436,256624.0
2023-12-15 09:30:00,171.34,171.77,169.5,170.91,552343.0,166.8938,167.3126,165.1015,166.4749,552343.0
2023-12-15 10:00:00,170.99,174.2,170.98,174.06,114651.0,166.5529,169.6796,166.5431,169.5432,114651.0
2023-12-15 10:30:00,174.02,175.53,173.94,174.16,127817.0,169.5042,170.975,169.4263,169.6406,127817.0
2023-12-15 11:00:00,174.2,174.68,174.07,174.42,43672.0,169.6796,170.1471,169.5529,169.8938,43672.0
2023-12-15 11:30:00,174.42,174.56,173.61,174.56,45995.0,169.8938,170.0302,169.1049,170.0302,45995.0
2023-12-15 12:00:00,174.61,174.92,173.92,174.11,44865.0,170.0789,170.3809,169.4068,169.5919,44865.0
2023-12-15 12:30:00,174.11,174.19,173.32,173.46,38981.0,169.5919,169.6698,168.8224,168.9588,38981.0
2023-12-15 13:00:00,173.39,173.53,172.89,173.03,30728.0,168.8906,169.0269,168.4036,168.5399,30728.0
2023-12-15 13:30:00,173.09,173.11,172.53,172.63,29599.0,168.5984,168.6178,168.0529,168.1503,29599.0
2023-12-15 14:00:00,172.54,172.82,172.07,172.07,32891.0,168.0626,168.3354,167.6048,167.6048,32891.0
2023-12-15 14:30:00,172.13,172.37,172.07,172.24,32900.0,167.6633,167.897,167.6048,167.7704,32900.0
2023-12-15 15:00:00,172.25,172.79,172.08,172.7,44034.0,167.7802,168.3061,167.6146,168.2185,44034.0
2023-12-15 15:30:00,172.81,172.97,172.26,172.75,174329.0,168.3256,168.4815,167.7899,168.2672,174329.0
2023-12-18 09:30:00,175.99,178.17,175.43,177.63,201831.0,171.4231,173.5465,170.8776,173.0206,201831.0
2023-12-18 10:00:00,177.7,178.14,177.05,177.22,102645.0,173.0887,173.5173,172.4556,172.6212,102645.0
2023-12-18 10:30:00,177.28,177.38,176.24,176.66,67359.0,172.6796,172.777,171.6666,172.0757,67359.0
2023-12-18 11:00:00,176.63,176.92,176.26,176.72,51082.0,172.0465,172.329,171.6861,172.1342,51082.0
2023-12-18 11:30:00,176.73,176.75,176.0,176.75,39951.0,172.1439,172.1634,171.4328,172.1634,39951.0
2023-12-18 12:00:00,176.76,176.88,175.56,175.74,64905.0,172.1731,172.29,171.0043,171.1796,64905.0
2023-12-18 12:30:00,175.74,176.04,175.4,175.73,33812.0,171.1796,171.4718,170.8484,171.1699,33812.0
2023-12-18 13:00:00,175.74,175.81,175.45,175.59,38450.0,171.1796,171.2478,170.8971,171.0335,38450.0
2023-12-18 13:30:00,175.56,175.61,174.51,174.57,83258.0,171.0043,171.053,169.9815,170.04,83258.0
2023-12-18 14:00:00,174.57,175.23,174.29,175.0,55689.0,170.04,170.6828,169.7672,170.4588,55689.0
2023-12-18 14:30:00,174.99,174.99,174.28,174.36,56612.0,170.4491,170.4491,169.7575,169.8354,56612.0
2023-12-18 15:00:00,174.26,174.37,173.71,174.09,82732.0,169.738,169.8451,169.2023,169.5724,82732.0
2023-12-18 15:30:00,174.06,174.29,173.54,174.22,185916.0,169.5432,169.7672,169.0367,169.699,185916.0
2023-12-19 09:30:00,174.78,175.51,173.22,175.19,94516.0,170.2445,170.9556,168.725,170.6439,94516.0
2023-12-19 10:00:00,175.31,175.67,175.02,175.58,60646.0,170.7608,171.1114,170.4783,171.0237,60646.0
2023-12-19 10:30:00,175.48,176.25,175.29,176.22,66573.0,170.9263,171.6764,170.7413,171.6471,66573.0
2023-12-19 11:00:00,176.21,177.2,176.15,177.0,126261.0,171.6374,172.6017,171.579,172.4069,126261.0
2023-12-19 11:30:00,177.0,177.09,176.39,176.72,68704.0,172.4069,172.4946,171.8127,172.1342,68704.0
2023-12-19 12:00:00,176.72,177.53,176.72,177.49,37134.0,172.1342,172.9231,172.1342,172.8842,37134.0
2023-12-19 12:30:00,177.46,177.83,177.4,177.76,36274.0,172.855,173.2154,172.7965,173.1472,36274.0
2023-12-19 13:00:00,177.77,177.88,177.16,177.23,36058.0,173.1569,173.2641,172.5627,172.6309,36058.0
2023-12-19 13:30:00,177.23,177.66,177.23,177.46,45081.0,172.6309,173.0498,172.6309,172.855,45081.0
2023-12-19 14:00:00,177.49,177.84,177.41,177.84,31254.0,172.8842,173.2251,172.8063,173.2251,31254.0
2023-12-19 14:30:00,177.92,177.92,177.2,177.28,43615.0,173.303,173.303,172.6017,172.6796,43615.0
2023-12-19 15:00:00,177.34,177.7,177.11,177.7,61815.0,172.7381,173.0887,172.514,173.0887,61815.0
2023-12-19 15:30:00,177.72,178.16,177.67,177.85,188687.0,173.1082,173.5368,173.0595,173.2348,188687.0
2023-12-20 09:30:00,176.83,178.11,176.54,177.72,93187.0,172.2413,173.4881,171.9588,173.1082,93187.0
2023-12-20 10:00:00,177.61,178.81,177.57,178.36,59414.0,173.0011,174.1699,172.9621,173.7316,59414.0
2023-12-20 10:30:00,178.38,178.79,178.29,178.6,43650.0,173.7511,174.1504,173.6634,173.9654,43650.0
2023-12-20 11:00:00,178.58,179.27,178.58,178.86,48512.0,173.9459,174.618,173.9459,174.2186,48512.0
2023-12-20 11:30:00,178.88,178.9,178.58,178.75,30111.0,174.2381,174.2576,173.9459,174.1115,30111.0
2023-12-20 12:00:00,178.77,179.07,178.72,179.0,30880.0,174.131,174.4232,174.0823,174.355,30880.0
2023-12-20 12:30:00,179.01,179.26,178.81,179.23,31594.0,174.3647,174.6083,174.1699,174.579,31594.0
2023-12-20 13:00:00,179.26,179.29,178.52,178.73,33920.0,174.6083,174.6375,173.8875,174.092,33920.0
2023-12-20 13:30:00,178.77,178.88,178.27,178.27,43414.0,174.131,174.2381,173.6439,173.6439,43414.0
2023-12-20 14:00:00,178.27,178.32,177.86,178.19,32846.0,173.6439,173.6926,173.2446,173.566,32846.0
2023-12-20 14:30:00,178.19,178.22,176.67,176.92,73418.0,173.566,173.5952,172.0855,172.329,73418.0
2023-12-20 15:00:00,176.87,177.44,176.21,176.22,65084.0,172.2803,172.8355,171.6374,171.6471,65084.0
2023-12-20 15:30:00,176.23,176.71,175.66,175.69,167410.0,171.6569,172.1244,171.1017,171.1309,167410.0
2023-12-21 09:30:00,177.45,178.18,176.8,177.62,69894.0,172.8452,173.5563,172.2121,173.0108,69894.0
2023-12-21 10:00:00,177.6,178.1,177.26,177.56,38781.0,172.9913,173.4784,172.6602,172.9524,38781.0
2023-12-21 10:30:00,177.61,177.92,177.46,177.92,35959.0,173.0011,173.303,172.855,173.303,35959.0
2023-12-21 11:00:00,177.92,178.04,177.56,177.7,28633.0,173.303,173.4199,172.9524,173.0887,28633.0
2023-12-21 11:30:00,177.72,177.79,177.2,177.29,25642.0,173.1082,173.1764,172.6017,172.6894,25642.0
2023-12-21 12:00:00,177.14,177.29,176.19,176.3,22972.0,172.5433,172.6894,171.6179,171.7251,22972.0
2023-12-21 12:30:00,176.24,176.73,176.23,176.6,23781.0,171.6666,172.1439,171.6569,172.0173,23781.0
2023-12-21 13:00:00,176.69,177.01,176.37,176.75,19567.0,172.1049,172.4166,171.7932,172.1634,19567.0
2023-12-21 13:30:00,176.84,177.1,176.5,176.97,23197.0,172.2511,172.5043,171.9199,172.3777,23197.0
2023-12-21 14:00:00,176.97,177.05,176.72,176.81,17758.0,172.3777,172.4556,172.1342,172.2218,17758.0
2023-12-21 14:30:00,176.78,176.95,176.44,176.59,25771.0,172.1926,172.3582,171.8614,172.0075,25771.0
2023-12-21 15:00:00,176.54,176.65,176.0,176.6,41165.0,171.9588,172.066,171.4328,172.0173,41165.0
2023-12-21 15:30:00,176.61,176.78,176.33,176.63,133677.0,172.027,172.1926,171.7543,172.0465,133677.0
2023-12-22 09:30:00,177.0,178.04,176.97,177.36,68932.0,172.4069,173.4199,172.3777,172.7576,68932.0
2023-12-22 10:00:00,177.45,178.17,177.28,178.02,56698.0,172.8452,173.5465,172.6796,173.4004,56698.0
2023-12-22 10:30:00,178.03,178.15,177.41,177.59,44149.0,173.4102,173.5271,172.8063,172.9816,44149.0
2023-12-22 11:00:00,177.57,178.47,177.28,178.34,43663.0,172.9621,173.8388,172.6796,173.7121,43663.0
2023-12-22 11:30:00,178.41,178.53,178.01,178.22,31622.0,173.7803,173.8972,173.3907,173.5952,31622.0
2023-12-22 12:00:00,178.26,178.53,177.98,178.53,24838.0,173.6342,173.8972,173.3615,173.8972,24838.0
2023-12-22 12:30:00,178.5,178.76,178.43,178.55,25852.0,173.868,174.1212,173.7998,173.9167,25852.0
2023-12-22 13:00:00,178.57,178.67,178.49,178.59,29810.0,173.9362,174.0336,173.8582,173.9556,29810.0
2023-12-22 13:30:00,178.57,178.91,178.56,178.89,25956.0,173.9362,174.2673,173.9264,174.2479,25956.0
2023-12-22 14:00:00,178.87,178.87,177.69,177.69,24116.0,174.2284,174.2284,173.079,173.079,24116.0
2023-12-22 14:30:00,177.56,178.48,177.35,178.48,23762.0,172.9524,173.8485,172.7478,173.8485,23762.0
2023-12-22 15:00:00,178.49,178.64,178.13,178.31,26869.0,173.8582,174.0043,173.5076,173.6829,26869.0
2023-12-22 15:30:00,178.31,178.51,177.99,178.11,90043.0,173.6829,173.8777,173.3712,173.4881,90043.0
2023-12-26 09:30:00,178.07,179.17,178.0,178.56,22786.0,173.4491,174.5206,173.3809,173.9264,22786.0
2023-12-26 10:00:00,178.43,178.58,178.06,178.18,8942.0,173.7998,173.9459,173.4394,173.5563,8942.0
2023-12-26 10:30:00,178.27,178.44,177.86,178.2,8681.0,173.6439,173.8095,173.2446,173.5758,8681.0
2023-12-26 11:00:00,178.2,178.22,177.75,177.97,8753.0,173.5758,173.5952,173.1374,173.3517,8753.0
2023-12-26 11:30:00,177.9,178.13,177.9,178.09,7113.0,173.2835,173.5076,173.2835,173.4686,7113.0
2023-12-26 12:00:00,178.04,178.25,178.02,178.13,8937.0,173.4199,173.6245,173.4004,173.5076,8937.0
2023-12-26 12:30:00,178.15,178.31,178.02,178.09,10012.0,173.5271,173.6829,173.4004,173.4686,10012.0
2023-12-26 13:00:00,178.04,178.37,178.04,178.19,12542.0,173.4199,173.7413,173.4199,173.566,12542.0
2023-12-26 13:30:00,178.28,178.4,178.15,178.32,9726.0,173.6537,173.7706,173.5271,173.6926,9726.0
2023-12-26 14:00:00,178.3,178.56,178.29,178.41,8241.0,173.6732,173.9264,173.6634,173.7803,8241.0
2023-12-26 14:30:00,178.49,178.56,178.3,178.42,7781.0,173.8582,173.9264,173.6732,173.7901,7781.0
2023-12-26 15:00:00,178.45,178.71,178.36,178.59,13980.0,173.8193,174.0725,173.7316,173.9556,13980.0
2023-12-26 15:30:00,178.57,178.66,178.24,178.27,61145.0,173.9362,174.0238,173.6147,173.6439,61145.0
2023-12-27 09:30:00,178.12,178.86,177.35,178.52,22066.0,173.4978,174.2186,172.7478,173.8875,22066.0
2023-12-27 10:00:00,178.59,178.65,177.97,178.37,11501.0,173.9556,174.0141,173.3517,173.7413,11501.0
2023-12-27 10:30:00,178.31,178.31,177.28,177.37,13406.0,173.6829,173.6829,172.6796,172.7673,13406.0
2023-12-27 11:00:00,177.3,177.79,177.3,177.54,42517.0,172.6991,173.1764,172.6991,172.9329,42517.0
2023-12-27 11:30:00,177.52,177.93,177.41,177.49,47134.0,172.9134,173.3128,172.8063,172.8842,47134.0
2023-12-27 12:00:00,177.49,178.25,177.48,177.98,35340.0,172.8842,173.6245,172.8744,173.3615,35340.0
2023-12-27 12:30:00,177.93,178.11,177.74,177.93,9000.0,173.3128,173.4881,173.1277,173.3128,9000.0
2023-12-27 13:00:00,177.99,178.41,177.92,178.02,6136.0,173.3712,173.7803,173.303,173.4004,6136.0
2023-12-27 13:30:00,178.03,178.12,177.82,177.98,10307.0,173.4102,173.4978,173.2056,173.3615,10307.0
2023-12-27 14:00:00,177.88,177.92,177.47,177.8,10450.0,173.2641,173.303,172.8647,173.1861,10450.0
2023-12-27 14:30:00,177.73,177.75,177.54,177.68,9204.0,173.118,173.1374,172.9329,173.0693,9204.0
2023-12-27 15:00:00,177.69,177.9,177.54,177.64,11449.0,173.079,173.2835,172.9329,173.0303,11449.0
2023-12-27 15:30:00,177.62,177.89,177.28,177.89,113097.0,173.0108,173.2738,172.6796,173.2738,113097.0
2023-12-28 09:30:00,176.52,177.18,176.03,176.42,59550.0,172.4693,173.1142,171.9906,172.3716,59550.0
2023-12-28 10:00:00,176.39,176.87,176.26,176.63,21991.0,172.3423,172.8113,172.2153,172.5768,21991.0
2023-12-28 10:30:00,176.65,176.65,176.1,176.33,34081.0,172.5964,172.5964,172.059,172.2837,34081.0
2023-12-28 11:00:00,176.32,176.55,176.2,176.54,17257.0,172.2739,172.4986,172.1567,172.4889,17257.0
2023-12-28 11:30:00,176.57,176.83,176.52,176.76,13119.0,172.5182,172.7722,172.4693,172.7038,13119.0
2023-12-28 12:00:00,176.75,176.84,175.8,175.83,25652.0,172.6941,172.782,171.7659,171.7952,25652.0
2023-12-28 12:30:00,175.88,176.08,175.82,175.97,11113.0,171.844,172.0394,171.7854,171.932,11113.0
2023-12-28 13:00:00,175.97,176.0,175.41,175.62,11603.0,171.932,171.9613,171.3848,171.59,11603.0
2023-12-28 13:30:00,175.66,175.98,175.55,175.6,14401.0,171.6291,171.9417,171.5216,171.5704,14401.0
2023-12-28 14:00:00,175.62,175.8,175.41,175.57,22647.0,171.59,171.7659,171.3848,171.5411,22647.0
2023-12-28 14:30:00,175.54,175.61,175.3,175.44,21105.0,171.5118,171.5802,171.2773,171.4141,21105.0
2023-12-28 15:00:00,175.42,175.51,175.09,175.38,36949.0,171.3946,171.4825,171.0721,171.3555,36949.0
2023-12-28 15:30:00,175.36,175.55,174.94,175.19,183286.0,171.336,171.5216,170.9256,171.1699,183286.0
2023-12-29 09:30:00,175.0,175.43,174.17,174.45,45950.0,170.9842,171.4043,170.1733,170.4468,45950.0
2023-12-29 10:00:00,174.5,174.72,173.8,173.85,21387.0,170.4957,170.7106,169.8118,169.8606,21387.0
2023-12-29 10:30:00,173.91,174.07,173.52,173.95,41872.0,169.9192,170.0756,169.5382,169.9583,41872.0
2023-12-29 11:00:00,173.98,174.27,173.75,173.77,22696.0,169.9876,170.271,169.7629,169.7824,22696.0
2023-12-29 11:30:00,173.77,174.01,173.63,173.92,19686.0,169.7824,170.0169,169.6457,169.929,19686.0
2023-12-29 12:00:00,173.87,174.09,173.76,174.0,18364.0,169.8801,170.0951,169.7727,170.0072,18364.0
2023-12-29 12:30:00,173.98,174.31,173.92,174.15,19502.0,169.9876,170.31,169.929,170.1537,19502.0
2023-12-29 13:00:00,174.05,174.35,174.0,174.11,12300.0,170.056,170.3491,170.0072,170.1146,12300.0
2023-12-29 13:30:00,174.11,174.32,173.98,174.08,11774.0,170.1146,170.3198,169.9876,170.0853,11774.0
2023-12-29 14:00:00,174.08,174.17,174.0,174.01,11259.0,170.0853,170.1733,170.0072,170.0169,11259.0
2023-12-29 14:30:00,174.05,174.16,173.92,174.02,15236.0,170.056,170.1635,169.929,170.0267,15236.0
2023-12-29 15:00:00,174.02,174.28,173.91,174.25,29660.0,170.0267,170.2807,169.9192,170.2514,29660.0
2023-12-29 15:30:00,174.22,174.48,173.84,174.05,115400.0,170.2221,170.4761,169.8508,170.056,115400.0
2024-01-02 09:30:00,173.69,175.63,173.34,175.63,49607.0,169.7043,171.5998,169.3623,171.5998,49607.0
2024-01-02 10:00:00,175.72,176.53,175.54,176.01,59717.0,171.6877,172.4791,171.5118,171.971,59717.0
2024-01-02 10:30:00,176.01,176.01,174.66,174.7,24708.0,171.971,171.971,170.652,170.6911,24708.0
2024-01-02 11:00:00,174.75,175.3,174.51,174.59,19882.0,170.74,171.2773,170.5055,170.5836,19882.0
2024-01-02 11:30:00,174.5,174.83,174.24,174.66,40098.0,170.4957,170.8181,170.2417,170.652,40098.0
2024-01-02 12:00:00,174.75,174.83,174.4,174.44,23893.0,170.74,170.8181,170.398,170.4371,23893.0
2024-01-02 12:30:00,174.48,174.66,174.3,174.54,13250.0,170.4761,170.652,170.3003,170.5348,13250.0
2024-01-02 13:00:00,174.51,174.76,174.39,174.55,26981.0,170.5055,170.7497,170.3882,170.5445,26981.0
2024-01-02 13:30:00,174.47,175.04,174.46,174.9,26578.0,170.4664,171.0233,170.4566,170.8865,26578.0
2024-01-02 14:00:00,174.88,175.13,174.63,174.96,31015.0,170.867,171.1112,170.6227,170.9451,31015.0
2024-01-02 14:30:00,174.97,175.08,174.16,174.16,23344.0,170.9549,171.0624,170.1635,170.1635,23344.0
2024-01-02 15:00:00,174.18,174.39,173.94,174.07,32369.0,170.183,170.3882,169.9485,170.0756,32369.0
2024-01-02 15:30:00,174.06,175.56,174.05,175.47,149578.0,170.0658,171.5314,170.056,171.4434,149578.0
2024-01-03 09:30:00,173.0,173.77,172.44,173.36,84169.0,169.0301,169.7824,168.483,169.3818,84169.0
2024-01-03 10:00:00,173.42,173.84,173.14,173.69,51849.0,169.4405,169.8508,169.1669,169.7043,51849.0
2024-01-03 10:30:00,173.6,174.01,173.2,173.97,69702.0,169.6163,170.0169,169.2255,169.9779,69702.0
2024-01-03 11:00:00,173.99,176.43,173.98,176.42,57481.0,169.9974,172.3814,169.9876,172.3716,57481.0
2024-01-03 11:30:00,176.5,176.59,175.96,176.11,38489.0,172.4498,172.5377,171.9222,172.0687,38489.0
2024-01-03 12:00:00,176.09,176.16,175.63,176.16,25934.0,172.0492,172.1176,171.5998,172.1176,25934.0
2024-01-03 12:30:00,176.11,176.64,175.91,176.49,45339.0,172.0687,172.5866,171.8733,172.44,45339.0
2024-01-03 13:00:00,176.49,176.91,176.47,176.85,32601.0,172.44,172.8504,172.4205,172.7918,32601.0
2024-01-03 13:30:00,176.87,177.29,176.68,177.16,40758.0,172.8113,173.2217,172.6257,173.0946,40758.0
2024-01-03 14:00:00,177.15,177.78,176.91,177.72,55840.0,173.0849,173.7004,172.8504,173.6418,55840.0
2024-01-03 14:30:00,177.75,178.04,176.8,176.81,49256.0,173.6711,173.9545,172.7429,172.7527,49256.0
2024-01-03 15:00:00,176.8,176.88,176.05,176.22,38112.0,172.7429,172.8211,172.0101,172.1762,38112.0
2024-01-03 15:30:00,176.21,176.71,175.97,176.6,194432.0,172.1664,172.655,171.932,172.5475,194432.0
2024-01-04 09:30:00,176.53,176.96,175.55,176.41,56623.0,172.4791,172.8992,171.5216,172.3619,56623.0
2024-01-04 10:00:00,176.33,177.62,176.33,176.83,33298.0,172.2837,173.5441,172.2837,172.7722,33298.0
2024-01-04 10:30:00,176.75,176.84,176.07,176.07,35940.0,172.6941,172.782,172.0297,172.0297,35940.0
2024-01-04 11:00:00,176.09,176.12,175.24,175.77,40818.0,172.0492,172.0785,171.2187,171.7365,40818.0
2024-01-04 11:30:00,175.77,175.87,174.53,174.89,31993.0,171.7365,171.8343,170.525,170.8767,31993.0
2024-01-04 12:00:00,175.0,175.23,174.75,175.1,20241.0,170.9842,171.2089,170.74,171.0819,20241.0
2024-01-04 12:30:00,175.05,175.17,174.74,175.09,15479.0,171.0331,171.1503,170.7302,171.0721,15479.0
2024-01-04 13:00:00,175.03,175.07,174.56,174.66,20636.0,171.0135,171.0526,170.5543,170.652,20636.0
2024-01-04 13:30:00,174.67,174.72,173.9,173.95,31753.0,170.6618,170.7106,169.9095,169.9583,31753.0
2024-01-04 14:00:00,173.95,174.07,173.31,173.5,54889.0,169.9583,170.0756,169.333,169.5186,54889.0
2024-01-04 14:30:00,173.49,173.49,172.86,172.97,56740.0,169.5089,169.5089,168.8933,169.0008,56740.0
2024-01-04 15:00:00,172.98,173.0,172.46,172.56,84542.0,169.0106,169.0301,168.5025,168.6002,84542.0
2024-01-04 15:30:00,172.54,173.13,171.94,172.09,286866.0,168.5807,169.1571,167.9944,168.141,286866.0
2024-01-05 09:30:00,171.44,172.07,170.54,171.07,74596.0,167.5059,168.1215,166.6266,167.1444,74596.0
2024-01-05 10:00:00,171.14,172.62,171.14,171.22,53329.0,167.2128,168.6588,167.2128,167.291,53329.0
2024-01-05 10:30:00,171.37,172.02,171.25,171.98,40051.0,167.4375,168.0726,167.3203,168.0335,40051.0
2024-01-05 11:00:00,171.96,172.14,171.47,171.53,35892.0,168.014,168.1898,167.5352,167.5938,35892.0
2024-01-05 11:30:00,171.53,171.75,171.32,171.56,24167.0,167.5938,167.8088,167.3887,167.6232,24167.0
2024-01-05 12:00:00,171.46,171.69,170.21,170.37,49167.0,167.5254,167.7502,166.3041,166.4605,49167.0
2024-01-05 12:30:00,170.38,171.07,170.25,170.58,26151.0,166.4702,167.1444,166.3432,166.6656,26151.0
2024-01-05 13:00:00,170.53,170.53,169.87,170.47,33889.0,166.6168,166.6168,165.9719,166.5582,33889.0
2024-01-05 13:30:00,170.52,170.8,170.48,170.71,28025.0,166.607,166.8806,166.5679,166.7927,28025.0
2024-01-05 14:00:00,170.73,171.24,170.73,170.82,18567.0,166.8122,167.3105,166.8122,166.9001,18567.0
2024-01-05 14:30:00,170.75,170.82,170.04,170.15,28394.0,166.8317,166.9001,166.138,166.2455,28394.0
2024-01-05 15:00:00,170.14,170.54,169.95,170.54,82067.0,166.2357,166.6266,166.0501,166.6266,82067.0
2024-01-05 15:30:00,170.54,171.04,170.31,170.58,174185.0,166.6266,167.1151,166.4018,166.6656,174185.0
2024-01-08 09:30:00,170.07,170.12,167.28,168.09,72376.0,166.1673,166.2162,163.4414,164.2328,72376.0
2024-01-08 10:00:00,168.32,168.83,167.88,168.54,85065.0,164.4575,164.9558,164.0276,164.6725,85065.0
2024-01-08 10:30:00,168.58,170.0,168.53,169.88,45074.0,164.7115,166.099,164.6627,165.9817,45074.0
2024-01-08 11:00:00,169.92,170.52,169.86,170.22,34319.0,166.0208,166.607,165.9622,166.3139,34319.0
2024-01-08 11:30:00,170.21,170.31,169.72,170.01,26316.0,166.3041,166.4018,165.8254,166.1087,26316.0
2024-01-08 12:00:00,170.09,170.38,169.53,169.78,16375.0,166.1869,166.4702,165.6397,165.884,16375.0
2024-01-08 12:30:00,169.76,170.18,169.66,170.12,9962.0,165.8645,166.2748,165.7668,166.2162,9962.0
2024-01-08 13:00:00,170.17,170.78,170.17,170.67,32067.0,166.2651,166.8611,166.2651,166.7536,32067.0
2024-01-08 13:30:00,170.75,170.87,170.49,170.58,11859.0,166.8317,166.949,166.5777,166.6656,11859.0
2024-01-08 14:00:00,170.47,171.35,170.4,171.31,16685.0,166.5582,167.418,166.4898,167.3789,16685.0
2024-01-08 14:30:00,171.47,171.58,171.15,171.42,41249.0,167.5352,167.6427,167.2226,167.4864,41249.0
2024-01-08 15:00:00,171.34,172.68,171.29,172.56,49943.0,167.4082,168.7175,167.3593,168.6002,49943.0
2024-01-08 15:30:00,172.53,172.88,172.35,172.75,138768.0,168.5709,168.9129,168.395,168.7858,138768.0
2024-01-09 09:30:00,171.2,171.88,169.48,170.19,66135.0,167.2714,167.9358,165.5909,166.2846,66135.0
2024-01-09 10:00:00,170.24,170.53,169.53,169.56,32343.0,166.3334,166.6168,165.6397,165.669,32343.0
2024-01-09 10:30:00,169.72,170.18,169.31,169.34,35158.0,165.8254,166.2748,165.4248,165.4541,35158.0
2024-01-09 11:00:00,169.24,169.48,169.0,169.16,47753.0,165.3564,165.5909,165.1219,165.2782,47753.0
2024-01-09 11:30:00,169.19,169.58,169.17,169.42,33243.0,165.3075,165.6886,165.288,165.5323,33243.0
2024-01-09 12:00:00,169.42,169.77,169.17,169.56,18372.0,165.5323,165.8742,165.288,165.669,18372.0
2024-01-09 12:30:00,169.6,169.74,169.22,169.74,24953.0,165.7081,165.8449,165.3369,165.8449,24953.0
2024-01-09 13:00:00,169.77,169.92,169.26,169.34,42476.0,165.8742,166.0208,165.3759,165.4541,42476.0
2024-01-09 13:30:00,169.26,169.51,168.97,169.51,24914.0,165.3759,165.6202,165.0926,165.6202,24914.0
2024-01-09 14:00:00,169.53,169.55,168.11,168.22,48552.0,165.6397,165.6593,164.2523,164.3598,48552.0
2024-01-09 14:30:00,168.2,168.61,167.95,168.56,63715.0,164.3403,164.7408,164.096,164.692,63715.0
2024-01-09 15:00:00,168.59,168.65,167.78,167.91,103270.0,164.7213,164.7799,163.9299,164.0569,103270.0
2024-01-09 15:30:00,167.96,167.97,166.93,167.18,549912.0,164.1058,164.1155,163.0994,163.3437,549912.0
2024-01-10 09:30:00,167.11,167.68,166.68,167.33,77935.0,163.2753,163.8322,162.8551,163.4902,77935.0
2024-01-10 10:00:00,167.29,167.85,166.82,167.72,86924.0,163.4511,163.9983,162.9919,163.8713,86924.0
2024-01-10 10:30:00,167.72,167.77,167.38,167.56,56280.0,163.8713,163.9201,163.5391,163.7149,56280.0
2024-01-10 11:00:00,167.56,167.95,167.35,167.9,38723.0,163.7149,164.096,163.5098,164.0471,38723.0
2024-01-10 11:30:00,167.91,168.5,167.75,168.45,34984.0,164.0569,164.6334,163.9006,164.5845,34984.0
2024-01-10 12:00:00,168.42,168.96,168.36,168.86,27846.0,164.5552,165.0828,164.4966,164.9851,27846.0
2024-01-10 12:30:00,168.84,168.85,168.31,168.46,26555.0,164.9656,164.9753,164.4477,164.5943,26555.0
2024-01-10 13:00:00,168.42,168.61,168.0,168.2,25284.0,164.5552,164.7408,164.1448,164.3403,25284.0
2024-01-10 13:30:00,168.2,168.64,168.05,168.58,16238.0,164.3403,164.7702,164.1937,164.7115,16238.0
2024-01-10 14:00:00,168.52,168.56,168.28,168.39,36504.0,164.6529,164.692,164.4184,164.5259,36504.0
2024-01-10 14:30:00,168.41,168.96,168.3,168.94,34333.0,164.5454,165.0828,164.438,165.0633,34333.0
2024-01-10 15:00:00,168.94,169.12,168.39,168.46,46622.0,165.0633,165.2391,164.5259,164.5943,46622.0
2024-01-10 15:30:00,168.48,168.95,168.19,168.89,162254.0,164.6138,165.073,164.3305,165.0144,162254.0
2024-01-11 09:30:00,168.86,169.63,167.39,167.8,42999.0,164.9851,165.7374,163.5488,163.9494,42999.0
2024-01-11 10:00:00,167.75,167.97,166.81,167.79,25691.0,163.9006,164.1155,162.9822,163.9397,25691.0
2024-01-11 10:30:00,167.78,168.19,167.57,167.78,35399.0,163.9299,164.3305,163.7247,163.9299,35399.0
2024-01-11 11:00:00,167.71,167.79,167.2,167.25,40149.0,163.8615,163.9397,163.3632,163.4121,40149.0
2024-01-11 11:30:00,167.32,167.62,166.95,167.33,25719.0,163.4805,163.7736,163.1189,163.4902,25719.0
2024-01-11 12:00:00,167.31,167.45,167.0,167.0,35896.0,163.4707,163.6075,163.1678,163.1678,35896.0
2024-01-11 12:30:00,167.08,167.5,166.95,167.36,13406.0,163.246,163.6563,163.1189,163.5195,13406.0
2024-01-11 13:00:00,167.36,167.59,167.26,167.28,8820.0,163.5195,163.7443,163.4218,163.4414,8820.0
2024-01-11 13:30:00,167.28,167.5,166.68,167.45,35324.0,163.4414,163.6563,162.8551,163.6075,35324.0
2024-01-11 14:00:00,167.46,167.91,167.37,167.74,20347.0,163.6172,164.0569,163.5293,163.8908,20347.0
2024-01-11 14:30:00,167.84,168.23,167.62,168.16,33894.0,163.9885,164.3696,163.7736,164.3012,33894.0
2024-01-11 15:00:00,168.23,168.24,167.38,167.89,30671.0,164.3696,164.3793,163.5391,164.0374,30671.0
2024-01-11 15:30:00,167.88,168.4,167.69,168.19,84809.0,164.0276,164.5357,163.842,164.3305,84809.0
2024-01-12 09:30:00,168.43,170.23,168.36,168.36,44398.0,164.565,166.3237,164.4966,164.4966,44398.0
2024-01-12 10:00:00,168.48,169.15,168.19,168.72,24002.0,164.6138,165.2685,164.3305,164.8483,24002.0
2024-01-12 10:30:00,168.72,168.78,168.06,168.23,20411.0,164.8483,164.9069,164.2035,164.3696,20411.0
2024-01-12 11:00:00,168.19,168.38,167.88,168.07,17001.0,164.3305,164.5161,164.0276,164.2132,17001.0
2024-01-12 11:30:00,168.15,168.17,167.69,167.92,9474.0,164.2914,164.3109,163.842,164.0667,9474.0
2024-01-12 12:00:00,167.97,167.97,167.61,167.81,13798.0,164.1155,164.1155,163.7638,163.9592,13798.0
2024-01-12 12:30:00,167.79,167.94,167.52,167.94,9248.0,163.9397,164.0862,163.6759,164.0862,9248.0
2024-01-12 13:00:00,167.98,168.08,167.81,167.98,6064.0,164.1253,164.223,163.9592,164.1253,6064.0
2024-01-12 13:30:00,168.01,168.4,167.9,168.36,17754.0,164.1546,164.5357,164.0471,164.4966,17754.0
2024-01-12 14:00:00,168.33,168.71,168.29,168.51,17380.0,164.4673,164.8386,164.4282,164.6431,17380.0
2024-01-12 14:30:00,168.4,168.5,168.15,168.33,27844.0,164.5357,164.6334,164.2914,164.4673,27844.0
2024-01-12 15:00:00,168.44,168.44,168.19,168.3,29424.0,164.5747,164.5747,164.3305,164.438,29424.0
2024-01-12 15:30:00,168.28,169.02,168.2,168.88,115572.0,164.4184,165.1414,164.3403,165.0047,115572.0
2024-01-16 09:30:00,168.89,168.94,167.6,168.75,79574.0,165.0144,165.0633,163.754,164.8776,79574.0
2024-01-16 10:00:00,168.79,170.47,168.68,170.38,48761.0,164.9167,166.5582,164.8092,166.4702,48761.0
2024-01-16 10:30:00,170.46,170.58,169.58,169.77,39105.0,166.5484,166.6656,165.6886,165.8742,39105.0
2024-01-16 11:00:00,169.82,170.14,169.17,169.86,74856.0,165.9231,166.2357,165.288,165.9622,74856.0
2024-01-16 11:30:00,169.9,170.11,169.53,169.77,45198.0,166.0012,166.2064,165.6397,165.8742,45198.0
2024-01-16 12:00:00,169.76,170.02,169.38,170.02,37517.0,165.8645,166.1185,165.4932,166.1185,37517.0
2024-01-16 12:30:00,169.97,170.3,169.91,169.96,30046.0,166.0696,166.3921,166.011,166.0599,30046.0
2024-01-16 13:00:00,170.03,170.76,170.03,170.63,32757.0,166.1283,166.8415,166.1283,166.7145,32757.0
2024-01-16 13:30:00,170.71,170.71,169.98,170.22,25011.0,166.7927,166.7927,166.0794,166.3139,25011.0
2024-01-16 14:00:00,170.25,170.4,170.04,170.28,24731.0,166.3432,166.4898,166.138,166.3725,24731.0
2024-01-16 14:30:00,170.27,170.68,170.15,170.5,56360.0,166.3628,166.7633,166.2455,166.5875,56360.0
2024-01-16 15:00:00,170.53,171.09,170.45,170.5,81983.0,166.6168,167.1639,166.5386,166.5875,81983.0
2024-01-16 15:30:00,170.53,170.97,170.35,170.8,213900.0,166.6168,167.0467,166.4409,166.8806,213900.0
2024-01-17 09:30:00,169.34,171.64,168.81,171.62,109886.0,165.4541,167.7013,164.9363,167.6818,109886.0
2024-01-17 10:00:00,171.57,171.68,170.85,170.93,102288.0,167.6329,167.7404,166.9294,167.0076,102288.0
2024-01-17 10:30:00,170.88,170.89,169.15,169.46,60058.0,166.9588,166.9685,165.2685,165.5713,60058.0
2024-01-17 11:00:00,169.56,170.17,168.94,170.03,53815.0,165.669,166.2651,165.0633,166.1283,53815.0
2024-01-17 11:30:00,170.0,170.56,169.84,169.98,51036.0,166.099,166.6461,165.9426,166.0794,51036.0
2024-01-17 12:00:00,169.94,170.36,169.85,170.09,48790.0,166.0403,166.4507,165.9524,166.1869,48790.0
2024-01-17 12:30:00,169.92,170.21,169.77,170.16,42416.0,166.0208,166.3041,165.8742,166.2553,42416.0
2024-01-17 13:00:00,170.15,170.26,169.53,169.89,86542.0,166.2455,166.353,165.6397,165.9915,86542.0
2024-01-17 13:30:00,169.9,169.9,168.82,169.2,39002.0,166.0012,166.0012,164.946,165.3173,39002.0
2024-01-17 14:00:00,169.17,169.57,169.04,169.11,41591.0,165.288,165.6788,165.161,165.2294,41591.0
2024-01-17 14:30:00,169.13,169.69,169.02,169.13,73674.0,165.2489,165.7961,165.1414,165.2489,73674.0
2024-01-17 15:00:00,169.05,169.11,168.57,168.79,48782.0,165.1708,165.2294,164.7018,164.9167,48782.0
2024-01-17 15:30:00,168.77,169.5,168.75,169.07,212663.0,164.8972,165.6104,164.8776,165.1903,212663.0
2024-01-18 09:30:00,170.46,170.79,167.5,167.6,103768.0,166.5484,166.8708,163.6563,163.754,103768.0
2024-01-18 10:00:00,167.53,168.72,167.25,168.31,50966.0,163.6856,164.8483,163.4121,164.4477,50966.0
2024-01-18 10:30:00,168.31,168.33,167.1,167.21,54599.0,164.4477,164.4673,163.2655,163.373,54599.0
2024-01-18 11:00:00,167.18,167.37,166.44,166.67,88658.0,163.3437,163.5293,162.6206,162.8454,88658.0
2024-01-18 11:30:00,166.72,167.19,166.46,166.53,41856.0,162.8942,163.3534,162.6402,162.7086,41856.0
2024-01-18 12:00:00,166.54,166.71,166.37,166.58,57142.0,162.7183,162.8844,162.5523,162.7574,57142.0
2024-01-18 12:30:00,166.55,166.85,166.35,166.42,42463.0,162.7281,163.0212,162.5327,162.6011,42463.0
2024-01-18 13:00:00,166.35,166.41,165.91,166.23,54704.0,162.5327,162.5913,162.1028,162.4155,54704.0
2024-01-18 13:30:00,166.17,166.79,166.15,166.58,47056.0,162.3568,162.9626,162.3373,162.7574,47056.0
2024-01-18 14:00:00,166.58,166.91,166.39,166.81,37484.0,162.7574,163.0799,162.5718,162.9822,37484.0
2024-01-18 14:30:00,166.86,167.1,166.61,166.81,64831.0,163.031,163.2655,162.7867,162.9822,64831.0
2024-01-18 15:00:00,166.8,166.84,166.41,166.58,75770.0,162.9724,163.0115,162.5913,162.7574,75770.0
2024-01-18 15:30:00,166.65,166.78,166.15,166.38,178474.0,162.8258,162.9528,162.3373,162.562,178474.0
2024-01-19 09:30:00,166.38,166.63,165.3,166.61,111431.0,162.562,162.8063,161.5068,162.7867,111431.0
2024-01-19 10:00:00,166.65,166.8,165.66,165.84,28992.0,162.8258,162.9724,161.8585,162.0344,28992.0
2024-01-19 10:30:00,165.84,166.02,165.59,165.94,38029.0,162.0344,162.2103,161.7901,162.1321,38029.0
2024-01-19 11:00:00,165.96,166.01,165.29,165.54,74482.0,162.1517,162.2005,161.497,161.7413,74482.0
2024-01-19 11:30:00,165.51,165.87,165.35,165.87,29039.0,161.712,162.0637,161.5557,162.0637,29039.0
2024-01-19 12:00:00,165.88,166.57,165.71,166.47,28594.0,162.0735,162.7477,161.9074,162.65,28594.0
2024-01-19 12:30:00,166.52,166.97,166.44,166.77,21791.0,162.6988,163.1385,162.6206,162.9431,21791.0
2024-01-19 13:00:00,166.73,167.05,166.44,167.02,20237.0,162.904,163.2166,162.6206,163.1873,20237.0
2024-01-19 13:30:00,166.99,167.11,166.78,167.02,30512.0,163.158,163.2753,162.9528,163.1873,30512.0
2024-01-19 14:00:00,167.05,168.08,166.93,167.72,35152.0,163.2166,164.223,163.0994,163.8713,35152.0
2024-01-19 14:30:00,167.75,167.97,167.56,167.95,25378.0,163.9006,164.1155,163.7149,164.096,25378.0
2024-01-19 15:00:00,167.89,168.21,167.41,167.76,40554.0,164.0374,164.35,163.5684,163.9104,40554.0
2024-01-19 15:30:00,167.78,167.79,166.75,166.79,132098.0,163.9299,163.9397,162.9235,162.9626,132098.0
2024-01-22 09:30:00,166.07,168.93,166.04,168.61,88847.0,162.2591,165.0535,162.2298,164.7408,88847.0
2024-01-22 10:00:00,168.62,169.34,168.31,169.07,91119.0,164.7506,165.4541,164.4477,165.1903,91119.0
2024-01-22 10:30:00,169.07,169.17,168.72,168.75,85766.0,165.1903,165.288,164.8483,164.8776,85766.0
2024-01-22 11:00:00,168.77,169.47,168.55,169.47,64874.0,164.8972,165.5811,164.6822,165.5811,64874.0
2024-01-22 11:30:00,169.41,170.39,169.34,170.22,73502.0,165.5225,166.48,165.4541,166.3139,73502.0
2024-01-22 12:00:00,170.23,170.25,169.76,170.12,71216.0,166.3237,166.3432,165.8645,166.2162,71216.0
2024-01-22 12:30:00,170.18,170.27,169.81,170.01,51331.0,166.2748,166.3628,165.9133,166.1087,51331.0
2024-01-22 13:00:00,170.0,170.28,169.69,169.69,49348.0,166.099,166.3725,165.7961,165.7961,49348.0
2024-01-22 13:30:00,169.78,169.99,169.61,169.81,43082.0,165.884,166.0892,165.7179,165.9133,43082.0
2024-01-22 14:00:00,169.82,169.88,169.52,169.64,40981.0,165.9231,165.9817,165.63,165.7472,40981.0
2024-01-22 14:30:00,169.7,169.79,169.52,169.76,46416.0,165.8058,165.8938,165.63,165.8645,46416.0
2024-01-22 15:00:00,169.75,170.41,169.61,170.41,72956.0,165.8547,166.4995,165.7179,166.4995,72956.0
2024-01-22 15:30:00,170.44,170.77,170.17,170.46,161214.0,166.5289,166.8513,166.2651,166.5484,161214.0
2024-01-23 09:30:00,172.07,174.15,172.07,174.15,66170.0,168.1215,170.1537,168.1215,170.1537,66170.0
2024-01-23 10:00:00,174.17,174.32,173.26,173.38,66614.0,170.1733,170.3198,169.2841,169.4014,66614.0
2024-01-23 10:30:00,173.32,173.36,172.07,172.43,86870.0,169.3428,169.3818,168.1215,168.4732,86870.0
2024-01-23 11:00:00,172.49,173.02,172.48,172.55,45109.0,168.5318,169.0497,168.522,168.5904,45109.0
2024-01-23 11:30:00,172.5,172.86,172.32,172.78,34557.0,168.5416,168.8933,168.3657,168.8152,34557.0
2024-01-23 12:00:00,172.75,172.91,172.29,172.42,50123.0,168.7858,168.9422,168.3364,168.4634,50123.0
2024-01-23 12:30:00,172.43,172.61,172.38,172.61,27271.0,168.4732,168.6491,168.4243,168.6491,27271.0
2024-01-23 13:00:00,172.61,172.76,172.19,172.2,30792.0,168.6491,168.7956,168.2387,168.2485,30792.0
2024-01-23 13:30:00,172.2,172.31,171.79,171.99,57503.0,168.2485,168.3559,167.8479,168.0433,57503.0
2024-01-23 14:00:00,171.99,172.28,171.71,171.76,44225.0,168.0433,168.3266,167.7697,167.8186,44225.0
2024-01-23 14:30:00,171.75,172.19,171.74,172.08,57748.0,167.8088,168.2387,167.799,168.1312,57748.0
2024-01-23 15:00:00,172.08,172.48,171.89,172.28,87226.0,168.1312,168.522,167.9456,168.3266,87226.0
2024-01-23 15:30:00,172.29,172.39,171.72,171.76,163828.0,168.3364,168.4341,167.7795,167.8186,163828.0
2024-01-24 09:30:00,172.8,173.5,171.51,171.76,102239.0,168.8347,169.5186,167.5743,167.8186,102239.0
2024-01-24 10:00:00,171.68,171.95,171.3,171.72,56741.0,167.7404,168.0042,167.3691,167.7795,56741.0
2024-01-24 10:30:00,171.63,172.79,171.35,172.58,38481.0,167.6915,168.8249,167.418,168.6197,38481.0
2024-01-24 11:00:00,172.57,173.38,172.37,173.33,57029.0,168.61,169.4014,168.4146,169.3525,57029.0
2024-01-24 11:30:00,173.19,173.68,172.75,173.43,70685.0,169.2157,169.6945,168.7858,169.4502,70685.0
2024-01-24 12:00:00,173.43,173.69,173.02,173.1,19144.0,169.4502,169.7043,169.0497,169.1278,19144.0
2024-01-24 12:30:00,173.06,173.71,173.05,173.61,19258.0,169.0887,169.7238,169.079,169.6261,19258.0
2024-01-24 13:00:00,173.67,173.73,173.32,173.43,28526.0,169.6847,169.7434,169.3428,169.4502,28526.0
2024-01-24 13:30:00,173.5,173.5,172.64,172.85,45519.0,169.5186,169.5186,168.6784,168.8836,45519.0
2024-01-24 14:00:00,172.8,173.08,172.75,172.87,21612.0,168.8347,169.1083,168.7858,168.9031,21612.0
2024-01-24 14:30:00,172.89,173.4,172.76,173.23,32349.0,168.9226,169.4209,168.7956,169.2548,32349.0
2024-01-24 15:00:00,173.2,173.34,172.6,172.95,47761.0,169.2255,169.3623,168.6393,168.9813,47761.0
2024-01-24 15:30:00,172.94,173.5,172.55,172.66,143004.0,168.9715,169.5186,168.5904,168.6979,143004.0
2024-01-25 09:30:00,173.97,174.71,172.59,174.5,86043.0,169.9779,170.7009,168.6295,170.4957,86043.0
2024-01-25 10:00:00,174.58,175.63,174.45,175.56,63284.0,170.5739,171.5998,170.4468,171.5314,63284.0
2024-01-25 10:30:00,175.61,175.61,173.66,173.98,62670.0,171.5802,171.5802,169.675,169.9876,62670.0
2024-01-25 11:00:00,173.81,173.96,173.43,173.65,45680.0,169.8215,169.9681,169.4502,169.6652,45680.0
2024-01-25 11:30:00,173.61,174.29,173.39,174.21,64870.0,169.6261,170.2905,169.4112,170.2123,64870.0
2024-01-25 12:00:00,174.24,174.7,174.05,174.53,57620.0,170.2417,170.6911,170.056,170.525,57620.0
2024-01-25 12:30:00,174.58,174.78,174.14,174.75,48875.0,170.5739,170.7693,170.1439,170.74,48875.0
2024-01-25 13:00:00,174.77,174.85,174.08,174.4,49894.0,170.7595,170.8377,170.0853,170.398,49894.0
2024-01-25 13:30:00,174.41,174.7,174.09,174.13,36862.0,170.4078,170.6911,170.0951,170.1342,36862.0
2024-01-25 14:00:00,174.04,174.14,173.73,174.01,36236.0,170.0462,170.1439,169.7434,170.0169,36236.0
2024-01-25 14:30:00,173.98,174.12,173.81,173.97,39671.0,169.9876,170.1244,169.8215,169.9779,39671.0
2024-01-25 15:00:00,173.95,174.37,173.77,174.35,36043.0,169.9583,170.3687,169.7824,170.3491,36043.0
2024-01-25 15:30:00,174.34,174.8,174.16,174.7,226849.0,170.3394,170.7888,170.1635,170.6911,226849.0
2024-01-26 09:30:00,175.2,176.07,175.15,175.72,65745.0,171.1796,172.0297,171.1308,171.6877,65745.0
2024-01-26 10:00:00,175.59,176.99,175.52,176.88,48317.0,171.5607,172.9285,171.4923,172.8211,48317.0
2024-01-26 10:30:00,176.89,177.24,176.61,176.83,64754.0,172.8308,173.1728,172.5573,172.7722,64754.0
2024-01-26 11:00:00,176.78,176.9,175.21,175.45,53460.0,172.7234,172.8406,171.1894,171.4239,53460.0
2024-01-26 11:30:00,175.41,175.62,175.06,175.23,41963.0,171.3848,171.59,171.0428,171.2089,41963.0
2024-01-26 12:00:00,175.21,175.22,174.6,175.1,46497.0,171.1894,171.1992,170.5934,171.0819,46497.0
2024-01-26 12:30:00,175.09,175.15,174.51,174.92,50409.0,171.0721,171.1308,170.5055,170.9061,50409.0
2024-01-26 13:00:00,174.89,175.25,174.75,175.15,22394.0,170.8767,171.2285,170.74,171.1308,22394.0
2024-01-26 13:30:00,175.17,175.37,174.9,175.05,26553.0,171.1503,171.3457,170.8865,171.0331,26553.0
2024-01-26 14:00:00,175.06,175.32,174.89,175.01,25079.0,171.0428,171.2969,170.8767,170.994,25079.0
2024-01-26 14:30:00,175.01,175.01,174.11,174.25,48933.0,170.994,170.994,170.1146,170.2514,48933.0
2024-01-26 15:00:00,174.26,174.78,174.17,174.68,48702.0,170.2612,170.7693,170.1733,170.6716,48702.0
2024-01-26 15:30:00,174.68,175.35,174.61,175.1,143981.0,170.6716,171.3262,170.6032,171.0819,143981.0
2024-01-29 09:30:00,175.5,176.02,173.13,173.74,101437.0,171.4727,171.9808,169.1571,169.7531,101437.0
2024-01-29 10:00:00,173.56,175.05,173.56,174.12,54535.0,169.5773,171.0331,169.5773,170.1244,54535.0
2024-01-29 10:30:00,174.12,175.05,174.01,174.37,94131.0,170.1244,171.0331,170.0169,170.3687,94131.0
2024-01-29 11:00:00,174.47,174.89,174.29,174.61,61436.0,170.4664,170.8767,170.2905,170.6032,61436.0
2024-01-29 11:30:00,174.62,175.09,174.58,174.89,46305.0,170.6129,171.0721,170.5739,170.8767,46305.0
2024-01-29 12:00:00,174.84,175.78,174.76,175.65,57077.0,170.8279,171.7463,170.7497,171.6193,57077.0
2024-01-29 12:30:00,175.63,175.85,175.24,175.54,64775.0,171.5998,171.8147,171.2187,171.5118,64775.0
2024-01-29 13:00:00,175.5,175.57,175.07,175.14,51820.0,171.4727,171.5411,171.0526,171.121,51820.0
2024-01-29 13:30:00,175.14,175.69,175.08,175.43,53864.0,171.121,171.6584,171.0624,171.4043,53864.0
2024-01-29 14:00:00,175.4,175.65,175.25,175.36,50632.0,171.375,171.6193,171.2285,171.336,50632.0
2024-01-29 14:30:00,175.37,175.97,175.29,175.89,57264.0,171.3457,171.932,171.2676,171.8538,57264.0
2024-01-29 15:00:00,175.91,176.73,175.91,176.61,91129.0,171.8733,172.6745,171.8733,172.5573,91129.0
2024-01-29 15:30:00,176.59,177.09,176.22,176.72,278114.0,172.5377,173.0263,172.1762,172.6647,278114.0
2024-01-30 09:30:00,178.0,184.61,176.88,183.92,482079.0,173.9154,180.3737,172.8211,179.6995,482079.0
2024-01-30 10:00:00,183.69,184.2,181.5,183.02,170119.0,179.4748,179.9731,177.3351,178.8202,170119.0
2024-01-30 10:30:00,183.18,185.65,182.82,185.38,183874.0,178.9765,181.3898,178.6248,181.126,183874.0
2024-01-30 11:00:00,185.33,185.33,183.4,185.01,109682.0,181.0772,181.0772,179.1915,180.7645,109682.0
2024-01-30 11:30:00,184.9,185.53,183.66,184.22,89684.0,180.657,181.2726,179.4455,179.9926,89684.0
2024-01-30 12:00:00,184.28,186.8,184.28,186.1,121187.0,180.0513,182.5134,180.0513,181.8295,121187.0
2024-01-30 12:30:00,186.11,187.21,185.54,186.19,109352.0,181.8393,182.914,181.2823,181.9174,109352.0
2024-01-30 13:00:00,186.18,187.72,185.84,187.53,104831.0,181.9077,183.4123,181.5755,183.2267,104831.0
2024-01-30 13:30:00,187.54,187.78,186.87,187.5,72046.0,183.2365,183.4709,182.5818,183.1974,72046.0
2024-01-30 14:00:00,187.51,188.8,187.43,188.77,92228.0,183.2071,184.4675,183.129,184.4382,92228.0
2024-01-30 14:30:00,188.82,189.6,188.74,189.28,100659.0,184.4871,185.2492,184.4089,184.9365,100659.0
2024-01-30 15:00:00,189.33,189.44,188.74,189.08,103108.0,184.9854,185.0929,184.4089,184.7411,103108.0
2024-01-30 15:30:00,189.06,190.74,188.73,188.9,443298.0,184.7216,186.363,184.3991,184.5652,443298.0
2024-01-31 09:30:00,188.9,190.96,188.32,189.06,162437.0,184.5652,186.578,183.9986,184.7216,162437.0
2024-01-31 10:00:00,189.05,190.16,188.12,189.6,78898.0,184.7118,185.7963,183.8031,185.2492,78898.0
2024-01-31 10:30:00,189.65,189.96,189.09,189.73,53029.0,185.298,185.6009,184.7509,185.3762,53029.0
2024-01-31 11:00:00,189.72,189.81,186.56,186.69,88405.0,185.3664,185.4544,182.2789,182.406,88405.0
2024-01-31 11:30:00,186.73,188.27,186.73,187.97,73319.0,182.445,183.9497,182.445,183.6566,73319.0
2024-01-31 12:00:00,188.01,188.42,187.79,188.27,50261.0,183.6957,184.0963,183.4807,183.9497,50261.0
2024-01-31 12:30:00,188.24,188.66,187.26,188.55,86376.0,183.9204,184.3308,182.9629,184.2233,86376.0
2024-01-31 13:00:00,188.56,188.81,188.22,188.51,54229.0,184.233,184.4773,183.9009,184.1842,54229.0
2024-01-31 13:30:00,188.52,189.55,188.44,189.46,57601.0,184.194,185.2003,184.1158,185.1124,57601.0
2024-01-31 14:00:00,189.61,189.73,188.78,188.85,100123.0,185.259,185.3762,184.448,184.5164,100123.0
2024-01-31 14:30:00,188.85,190.4,188.64,188.73,70993.0,184.5164,186.0308,184.3112,184.3991,70993.0
2024-01-31 15:00:00,188.67,188.85,187.22,188.02,108991.0,184.3405,184.5164,182.9238,183.7054,108991.0
2024-01-31 15:30:00,188.03,188.21,186.89,186.93,280576.0,183.7152,183.8911,182.6014,182.6405,280576.0
2024-02-01 09:30:00,187.94,189.87,186.37,187.14,206459.0,183.6273,185.513,182.0933,182.8456,206459.0
2024-02-01 10:00:00,186.84,187.72,186.3,187.17,64959.0,182.5525,183.4123,182.0249,182.8749,64959.0
2024-02-01 10:30:00,187.15,187.36,186.28,186.73,69888.0,182.8554,183.0606,182.0054,182.445,69888.0
2024-02-01 11:00:00,186.81,187.35,186.35,186.69,70875.0,182.5232,183.0508,182.0738,182.406,70875.0
2024-02-01 11:30:00,186.72,187.45,186.49,187.38,34794.0,182.4353,183.1485,182.2105,183.0801,34794.0
2024-02-01 12:00:00,187.36,188.58,187.36,188.4,40844.0,183.0606,184.2526,183.0606,184.0767,40844.0
2024-02-01 12:30:00,188.33,188.36,187.52,187.57,39380.0,184.0083,184.0376,183.2169,183.2658,39380.0
2024-02-01 13:00:00,187.59,187.71,187.13,187.33,32748.0,183.2853,183.4026,182.8359,183.0313,32748.0
2024-02-01 13:30:00,187.36,187.65,186.26,186.39,69636.0,183.0606,183.3439,181.9858,182.1128,69636.0
2024-02-01 14:00:00,186.44,186.68,186.17,186.39,51745.0,182.1617,182.3962,181.8979,182.1128,51745.0
2024-02-01 14:30:00,186.43,186.7,185.83,186.7,69083.0,182.1519,182.4157,181.5657,182.4157,69083.0
2024-02-01 15:00:00,186.76,186.9,186.02,186.2,84041.0,182.4744,182.6111,181.7513,181.9272,84041.0
2024-02-01 15:30:00,186.22,186.4,185.21,185.63,274629.0,181.9467,182.1226,180.9599,181.3703,274629.0
2024-02-02 09:30:00,185.6,185.6,183.82,184.08,141015.0,181.341,181.341,179.6018,179.8559,141015.0
2024-02-02 10:00:00,184.11,184.45,183.26,184.33,64356.0,179.8852,180.2174,179.0547,180.1001,64356.0
2024-02-02 10:30:00,184.28,184.5,182.94,184.11,68088.0,180.0513,180.2662,178.742,179.8852,68088.0
2024-02-02 11:00:00,184.25,184.57,183.92,184.45,69021.0,180.022,180.3346,179.6995,180.2174,69021.0
2024-02-02 11:30:00,184.51,184.64,183.8,184.28,75071.0,180.276,180.403,179.5823,180.0513,75071.0
2024-02-02 12:00:00,184.31,184.76,184.13,184.76,52573.0,180.0806,180.5202,179.9047,180.5202,52573.0
2024-02-02 12:30:00,184.72,184.93,183.63,184.23,59157.0,180.4812,180.6863,179.4162,180.0024,59157.0
2024-02-02 13:00:00,184.17,184.57,183.82,184.03,51707.0,179.9438,180.3346,179.6018,179.807,51707.0
2024-02-02 13:30:00,184.07,184.64,183.93,184.55,35281.0,179.8461,180.403,179.7093,180.3151,35281.0
2024-02-02 14:00:00,184.55,184.84,184.26,184.62,53711.0,180.3151,180.5984,180.0317,180.3835,53711.0
2024-02-02 14:30:00,184.64,184.73,184.02,184.3,49365.0,180.403,180.4909,179.7972,180.0708,49365.0
2024-02-02 15:00:00,184.31,184.62,183.78,184.17,68863.0,180.0806,180.3835,179.5627,179.9438,68863.0
2024-02-02 15:30:00,184.18,184.18,182.83,183.38,268216.0,179.9536,179.9536,178.6345,179.1719,268216.0
2024-02-05 09:30:00,182.12,183.24,181.23,183.03,86091.0,177.9408,179.0351,177.0713,178.8299,86091.0
2024-02-05 10:00:00,182.87,183.01,181.81,182.32,55533.0,178.6736,178.8104,177.6379,178.1362,55533.0
2024-02-05 10:30:00,182.47,182.69,181.72,182.04,41663.0,178.2828,178.4977,177.55,177.8627,41663.0
2024-02-05 11:00:00,181.98,182.62,181.75,182.15,40244.0,177.804,178.4294,177.5793,177.9701,40244.0
2024-02-05 11:30:00,182.02,182.35,181.9,181.99,31602.0,177.8431,178.1656,177.7259,177.8138,31602.0
2024-02-05 12:00:00,182.02,182.36,182.01,182.25,36789.0,177.8431,178.1753,177.8334,178.0678,36789.0
2024-02-05 12:30:00,182.25,182.43,181.93,182.01,29263.0,178.0678,178.2437,177.7552,177.8334,29263.0
2024-02-05 13:00:00,182.03,182.11,181.73,181.96,24246.0,177.8529,177.9311,177.5598,177.7845,24246.0
2024-02-05 13:30:00,181.9,182.53,181.9,182.25,27885.0,177.7259,178.3414,177.7259,178.0678,27885.0
2024-02-05 14:00:00,182.25,182.65,182.08,182.64,59553.0,178.0678,178.4587,177.9017,178.4489,59553.0
2024-02-05 14:30:00,182.67,182.98,182.55,182.59,56268.0,178.4782,178.7811,178.361,178.4,56268.0
2024-02-05 15:00:00,182.58,182.66,182.07,182.6,58105.0,178.3903,178.4684,177.892,178.4098,58105.0
2024-02-05 15:30:00,182.6,182.74,182.13,182.33,186910.0,178.4098,178.5466,177.9506,178.146,186910.0
2024-02-06 09:30:00,182.23,182.58,181.1,181.4,55881.0,178.0483,178.3903,176.9442,177.2374,55881.0
2024-02-06 10:00:00,181.46,183.2,181.25,183.17,75874.0,177.296,178.996,177.0908,178.9667,75874.0
2024-02-06 10:30:00,183.13,183.32,182.21,182.33,42540.0,178.9277,179.1133,178.0288,178.146,42540.0
2024-02-06 11:00:00,182.3,182.3,181.33,181.57,35419.0,178.1167,178.1167,177.169,177.4035,35419.0
2024-02-06 11:30:00,181.6,182.25,181.42,182.11,29431.0,177.4328,178.0678,177.2569,177.9311,29431.0
2024-02-06 12:00:00,182.14,182.42,181.98,182.25,28314.0,177.9604,178.2339,177.804,178.0678,28314.0
2024-02-06 12:30:00,182.19,182.23,181.77,182.01,23293.0,178.0092,178.0483,177.5989,177.8334,23293.0
2024-02-06 13:00:00,181.99,182.14,181.71,181.92,25962.0,177.8138,177.9604,177.5402,177.7454,25962.0
2024-02-06 13:30:00,181.84,182.1,181.76,182.02,19983.0,177.6673,177.9213,177.5891,177.8431,19983.0
2024-02-06 14:00:00,182.02,182.03,181.43,181.46,27504.0,177.8431,177.8529,177.2667,177.296,27504.0
2024-02-06 14:30:00,181.39,181.86,181.32,181.65,20173.0,177.2276,177.6868,177.1592,177.4816,20173.0
2024-02-06 15:00:00,181.63,181.86,181.46,181.65,40605.0,177.4621,177.6868,177.296,177.4816,40605.0
2024-02-06 15:30:00,181.62,181.62,181.07,181.38,132517.0,177.4523,177.4523,176.9149,177.2178,132517.0
2024-02-07 09:30:00,182.35,184.29,182.35,184.29,49611.0,178.1656,180.061,178.1656,180.061,49611.0
2024-02-07 10:00:00,184.67,184.93,184.0,184.82,53202.0,180.4323,180.6863,179.7777,180.5789,53202.0
2024-02-07 10:30:00,184.89,187.61,184.89,187.61,159432.0,180.6473,183.3048,180.6473,183.3048,159432.0
2024-02-07 11:00:00,187.56,187.82,186.98,187.27,71233.0,183.256,183.51,182.6893,182.9727,71233.0
2024-02-07 11:30:00,187.38,187.58,186.47,186.52,38322.0,183.0801,183.2755,182.191,182.2399,38322.0
2024-02-07 12:00:00,186.47,186.96,186.36,186.42,24252.0,182.191,182.6698,182.0835,182.1422,24252.0
2024-02-07 12:30:00,186.42,187.37,186.38,187.09,51303.0,182.1422,183.0704,182.1031,182.7968,51303.0
2024-02-07 13:00:00,187.08,187.54,187.02,187.48,34023.0,182.787,183.2365,182.7284,183.1778,34023.0
2024-02-07 13:30:00,187.48,187.48,186.93,187.17,21869.0,183.1778,183.1778,182.6405,182.8749,21869.0
2024-02-07 14:00:00,187.15,187.4,186.54,186.86,38833.0,182.8554,183.0997,182.2594,182.5721,38833.0
2024-02-07 14:30:00,186.86,187.15,186.77,187.05,27091.0,182.5721,182.8554,182.4841,182.7577,27091.0
2024-02-07 15:00:00,186.99,187.5,186.8,187.04,70298.0,182.6991,183.1974,182.5134,182.7479,70298.0
2024-02-07 15:30:00,187.08,187.35,186.16,186.21,175537.0,182.787,183.0508,181.8881,181.937,175537.0
2024-02-08 09:30:00,185.92,187.4,185.56,187.16,69333.0,181.6536,183.0997,181.3019,182.8652,69333.0
2024-02-08 10:00:00,187.0,187.22,185.84,186.01,28607.0,182.7088,182.9238,181.5755,181.7416,28607.0
2024-02-08 10:30:00,186.1,186.36,184.56,184.98,44246.0,181.8295,182.0835,180.3248,180.7352,44246.0
2024-02-08 11:00:00,184.89,185.23,184.69,185.02,25228.0,180.6473,180.9795,180.4519,180.7743,25228.0
2024-02-08 11:30:00,185.01,185.33,184.98,185.16,21850.0,180.7645,181.0772,180.7352,180.9111,21850.0
2024-02-08 12:00:00,185.14,185.77,185.1,185.76,17307.0,180.8915,181.5071,180.8524,181.4973,17307.0
2024-02-08 12:30:00,185.86,185.86,185.43,185.52,15233.0,181.595,181.595,181.1749,181.2628,15233.0
2024-02-08 13:00:00,185.51,185.87,185.44,185.58,15431.0,181.253,181.6048,181.1846,181.3214,15431.0
2024-02-08 13:30:00,185.55,186.07,185.4,186.02,35379.0,181.2921,181.8002,181.1456,181.7513,35379.0
2024-02-08 14:00:00,186.09,186.54,185.99,186.44,19719.0,181.8197,182.2594,181.722,182.1617,19719.0
2024-02-08 14:30:00,186.49,186.74,186.32,186.52,30558.0,182.2105,182.4548,182.0445,182.2399,30558.0
2024-02-08 15:00:00,186.55,186.83,186.48,186.68,44567.0,182.2692,182.5427,182.2008,182.3962,44567.0
2024-02-08 15:30:00,186.68,186.97,186.13,186.24,99899.0,182.3962,182.6795,181.8588,181.9663,99899.0
2024-02-09 09:30:00,186.56,187.1,185.83,186.61,48877.0,182.2789,182.8066,181.5657,182.3278,48877.0
2024-02-09 10:00:00,186.66,186.66,185.6,185.71,20033.0,182.3766,182.3766,181.341,181.4484,20033.0
2024-02-09 10:30:00,185.59,185.93,185.36,185.39,27457.0,181.3312,181.6634,181.1065,181.1358,27457.0
2024-02-09 11:00:00,185.38,185.71,185.16,185.34,19982.0,181.126,181.4484,180.9111,181.0869,19982.0
2024-02-09 11:30:00,185.4,186.04,185.37,185.88,34748.0,181.1456,181.7709,181.1163,181.6145,34748.0
2024-02-09 12:00:00,185.88,186.26,185.81,186.16,13749.0,181.6145,181.9858,181.5462,181.8881,13749.0
2024-02-09 12:30:00,186.21,186.21,185.84,185.91,26482.0,181.937,181.937,181.5755,181.6439,26482.0
2024-02-09 13:00:00,185.93,186.39,185.87,186.29,18158.0,181.6634,182.1128,181.6048,182.0151,18158.0
2024-02-09 13:30:00,186.37,186.37,186.18,186.33,16880.0,182.0933,182.0933,181.9077,182.0542,16880.0
2024-02-09 14:00:00,186.28,186.41,186.09,186.37,24037.0,182.0054,182.1324,181.8197,182.0933,24037.0
2024-02-09 14:30:00,186.42,186.43,185.94,186.05,46260.0,182.1422,182.1519,181.6732,181.7806,46260.0
2024-02-09 15:00:00,186.05,186.47,185.89,186.47,52542.0,181.7806,182.191,181.6243,182.191,52542.0
2024-02-09 15:30:00,186.45,186.54,185.87,186.54,164918.0,182.1715,182.2594,181.6048,182.2594,164918.0
2024-02-12 09:30:00,186.6,187.57,186.09,186.52,73284.0,182.318,183.2658,181.8197,182.2399,73284.0
2024-02-12 10:00:00,186.48,186.83,186.0,186.15,40502.0,182.2008,182.5427,181.7318,181.8784,40502.0
2024-02-12 10:30:00,186.17,186.32,185.58,186.32,48386.0,181.8979,182.0445,181.3214,182.0445,48386.0
2024-02-12 11:00:00,186.31,186.45,186.16,186.4,31075.0,182.0347,182.1715,181.8881,182.1226,31075.0
2024-02-12 11:30:00,186.39,186.78,186.37,186.73,36463.0,182.1128,182.4939,182.0933,182.445,36463.0
2024-02-12 12:00:00,186.68,187.18,186.51,187.06,36998.0,182.3962,182.8847,182.2301,182.7675,36998.0
2024-02-12 12:30:00,187.02,187.07,186.94,187.03,27324.0,182.7284,182.7772,182.6502,182.7382,27324.0
2024-02-12 13:00:00,186.98,187.99,186.9,187.38,50833.0,182.6893,183.6761,182.6111,183.0801,50833.0
2024-02-12 13:30:00,187.37,187.85,187.3,187.45,36550.0,183.0704,183.5393,183.002,183.1485,36550.0
2024-02-12 14:00:00,187.44,187.6,186.47,186.77,48307.0,183.1387,183.2951,182.191,182.4841,48307.0
2024-02-12 14:30:00,186.76,187.2,186.61,186.91,33033.0,182.4744,182.9043,182.3278,182.6209,33033.0
2024-02-12 15:00:00,186.93,186.99,185.95,185.95,45447.0,182.6405,182.6991,181.6829,181.6829,45447.0
2024-02-12 15:30:00,185.91,186.6,185.78,186.1,120196.0,181.6439,182.318,181.5168,181.8295,120196.0
2024-02-13 09:30:00,183.46,183.71,180.63,180.8,117091.0,179.2501,179.4943,176.485,176.6511,117091.0
2024-02-13 10:00:00,180.78,180.82,179.8,180.15,76158.0,176.6316,176.6707,175.6741,176.016,76158.0
2024-02-13 10:30:00,180.12,180.36,179.47,179.91,105931.0,175.9867,176.2212,175.3516,175.7815,105931.0
2024-02-13 11:00:00,179.84,181.4,179.73,181.12,74444.0,175.7131,177.2374,175.6057,176.9638,74444.0
2024-02-13 11:30:00,181.12,181.53,180.95,181.13,43054.0,176.9638,177.3644,176.7977,176.9735,43054.0
2024-02-13 12:00:00,181.08,181.26,180.73,181.17,32671.0,176.9247,177.1006,176.5827,177.0126,32671.0
2024-02-13 12:30:00,181.12,181.5,180.93,181.03,20823.0,176.9638,177.3351,176.7781,176.8758,20823.0
2024-02-13 13:00:00,180.94,180.94,180.07,180.27,29659.0,176.7879,176.7879,175.9379,176.1333,29659.0
2024-02-13 13:30:00,180.16,180.41,180.09,180.21,20106.0,176.0258,176.2701,175.9574,176.0747,20106.0
2024-02-13 14:00:00,180.18,180.18,179.21,179.37,38542.0,176.0453,176.0453,175.0976,175.2539,38542.0
2024-02-13 14:30:00,179.37,179.47,178.64,178.83,48939.0,175.2539,175.3516,174.5407,174.7263,48939.0
2024-02-13 15:00:00,178.84,178.85,178.22,178.77,92638.0,174.7361,174.7459,174.1303,174.6677,92638.0
2024-02-13 15:30:00,178.73,179.52,178.59,179.5,126604.0,174.6286,175.4005,174.4918,175.381,126604.0
2024-02-14 09:30:00,180.23,181.01,179.76,179.78,61954.0,176.0942,176.8563,175.635,175.6545,61954.0
2024-02-14 10:00:00,179.93,181.0,179.69,180.67,49169.0,175.8011,176.8465,175.5666,176.5241,49169.0
2024-02-14 10:30:00,180.67,180.67,179.93,180.12,37159.0,176.5241,176.5241,175.8011,175.9867,37159.0
2024-02-14 11:00:00,180.09,180.65,179.7,180.65,64076.0,175.9574,176.5046,175.5764,176.5046,64076.0
2024-02-14 11:30:00,180.63,181.09,180.13,180.89,35393.0,176.485,176.9345,175.9965,176.7391,35393.0
2024-02-14 12:00:00,180.9,181.95,180.55,181.95,31401.0,176.7488,177.7747,176.4069,177.7747,31401.0
2024-02-14 12:30:00,182.0,182.04,181.71,181.89,17440.0,177.8236,177.8627,177.5402,177.7161,17440.0
2024-02-14 13:00:00,181.89,181.89,181.43,181.62,14291.0,177.7161,177.7161,177.2667,177.4523,14291.0
2024-02-14 13:30:00,181.66,181.94,181.51,181.61,30540.0,177.4914,177.765,177.3448,177.4425,30540.0
2024-02-14 14:00:00,181.61,182.41,181.35,182.32,20588.0,177.4425,178.2242,177.1885,178.1362,20588.0
2024-02-14 14:30:00,182.35,182.71,182.15,182.38,27092.0,178.1656,178.5173,177.9701,178.1949,27092.0
2024-02-14 15:00:00,182.41,182.45,182.14,182.35,33607.0,178.2242,178.2633,177.9604,178.1656,33607.0
2024-02-14 15:30:00,182.36,182.36,180.83,181.07,171481.0,178.1753,178.1753,176.6804,176.9149,171481.0
2024-02-15 09:30:00,181.42,185.38,180.77,185.38,67048.0,177.2569,181.126,176.6218,181.126,67048.0
2024-02-15 10:00:00,185.03,186.87,184.93,185.79,66278.0,180.7841,182.5818,180.6863,181.5266,66278.0
2024-02-15 10:30:00,185.78,187.0,185.76,186.49,71081.0,181.5168,182.7088,181.4973,182.2105,71081.0
2024-02-15 11:00:00,186.62,186.62,185.3,185.64,55130.0,182.3376,182.3376,181.0479,181.3801,55130.0
2024-02-15 11:30:00,185.45,185.95,185.04,185.38,31967.0,181.1944,181.6829,180.7938,181.126,31967.0
2024-02-15 12:00:00,185.37,185.85,185.37,185.81,19917.0,181.1163,181.5852,181.1163,181.5462,19917.0
2024-02-15 12:30:00,185.76,185.91,185.52,185.55,18894.0,181.4973,181.6439,181.2628,181.2921,18894.0
2024-02-15 13:00:00,185.5,186.18,185.35,186.07,21172.0,181.2433,181.9077,181.0967,181.8002,21172.0
2024-02-15 13:30:00,186.1,186.1,185.67,185.96,18692.0,181.8295,181.8295,181.4094,181.6927,18692.0
2024-02-15 14:00:00,186.03,186.6,185.99,186.6,31504.0,181.7611,182.318,181.722,182.318,31504.0
2024-02-15 14:30:00,186.58,186.67,186.35,186.47,28604.0,182.2985,182.3864,182.0738,182.191,28604.0
2024-02-15 15:00:00,186.45,186.72,186.03,186.52,41446.0,182.1715,182.4353,181.7611,182.2399,41446.0
2024-02-15 15:30:00,186.51,186.54,185.41,186.36,160227.0,182.2301,182.2594,181.1553,182.0835,160227.0
2024-02-16 09:30:00,186.81,188.51,186.7,188.5,80976.0,182.5232,184.1842,182.4157,184.1744,80976.0
2024-02-16 10:00:00,188.4,189.16,188.08,188.37,52644.0,184.0767,184.8193,183.7641,184.0474,52644.0
2024-02-16 10:30:00,188.23,188.54,187.75,188.1,31163.0,183.9106,184.2135,183.4416,183.7836,31163.0
2024-02-16 11:00:00,188.2,189.1,188.01,188.82,41365.0,183.8813,184.7607,183.6957,184.4871,41365.0
2024-02-16 11:30:00,188.8,189.3,188.75,189.12,44918.0,184.4675,184.9561,184.4187,184.7802,44918.0
2024-02-16 12:00:00,189.12,189.29,188.59,188.8,26070.0,184.7802,184.9463,184.2624,184.4675,26070.0
2024-02-16 12:30:00,188.86,189.29,188.61,188.81,18724.0,184.5262,184.9463,184.2819,184.4773,18724.0
2024-02-16 13:00:00,188.77,188.86,188.35,188.84,21926.0,184.4382,184.5262,184.0279,184.5066,21926.0
2024-02-16 13:30:00,188.85,188.9,188.65,188.65,22650.0,184.5164,184.5652,184.321,184.321,22650.0
2024-02-16 14:00:00,188.71,189.58,188.55,188.7,48554.0,184.3796,185.2296,184.2233,184.3698,48554.0
2024-02-16 14:30:00,188.66,188.75,186.32,186.49,112260.0,184.3308,184.4187,182.0445,182.2105,112260.0
2024-02-16 15:00:00,186.49,186.69,185.66,185.75,177091.0,182.2105,182.406,181.3996,181.4875,177091.0
2024-02-16 15:30:00,185.81,186.0,184.63,185.58,383035.0,181.5462,181.7318,180.3932,181.3214,383035.0
2024-02-20 09:30:00,183.62,184.59,182.68,183.51,71772.0,179.4064,180.3541,178.488,179.2989,71772.0
2024-02-20 10:00:00,183.5,184.94,183.06,184.61,34926.0,179.2892,180.6961,178.8593,180.3737,34926.0
2024-02-20 10:30:00,184.74,185.23,184.08,184.95,34154.0,180.5007,180.9795,179.8559,180.7059,34154.0
2024-02-20 11:00:00,184.95,185.24,184.57,185.01,28495.0,180.7059,180.9892,180.3346,180.7645,28495.0
2024-02-20 11:30:00,184.98,184.98,184.17,184.67,26993.0,180.7352,180.7352,179.9438,180.4323,26993.0
2024-02-20 12:00:00,184.61,184.65,184.35,184.5,26821.0,180.3737,180.4128,180.1197,180.2662,26821.0
2024-02-20 12:30:00,184.48,184.73,184.16,184.5,31883.0,180.2467,180.4909,179.934,180.2662,31883.0
2024-02-20 13:00:00,184.5,184.8,184.35,184.44,22509.0,180.2662,180.5593,180.1197,180.2076,22509.0
2024-02-20 13:30:00,184.45,184.49,183.82,184.01,25290.0,180.2174,180.2564,179.6018,179.7875,25290.0
2024-02-20 14:00:00,183.98,184.29,183.81,184.18,27552.0,179.7581,180.061,179.592,179.9536,27552.0
2024-02-20 14:30:00,184.13,184.58,184.05,184.58,27008.0,179.9047,180.3444,179.8265,180.3444,27008.0
2024-02-20 15:00:00,184.53,184.79,184.3,184.78,42570.0,180.2955,180.5496,180.0708,180.5398,42570.0
2024-02-20 15:30:00,184.82,184.87,183.62,184.0,179205.0,180.5789,180.6277,179.4064,179.7777,179205.0
2024-02-21 09:30:00,183.99,184.5,183.17,183.71,32797.0,179.7679,180.2662,178.9667,179.4943,32797.0
2024-02-21 10:00:00,183.64,183.79,182.82,182.98,24836.0,179.4259,179.5725,178.6248,178.7811,24836.0
2024-02-21 10:30:00,182.86,183.68,182.81,183.56,34746.0,178.6638,179.465,178.615,179.3478,34746.0
2024-02-21 11:00:00,183.49,184.09,183.49,184.01,19922.0,179.2794,179.8656,179.2794,179.7875,19922.0
2024-02-21 11:30:00,183.94,184.45,183.76,184.29,33593.0,179.7191,180.2174,179.5432,180.061,33593.0
2024-02-21 12:00:00,184.28,184.56,183.88,184.0,32812.0,180.0513,180.3248,179.6604,179.7777,32812.0
2024-02-21 12:30:00,184.01,184.07,183.79,183.93,13749.0,179.7875,179.8461,179.5725,179.7093,13749.0
2024-02-21 13:00:00,183.89,183.89,183.29,183.51,9684.0,179.6702,179.6702,179.084,179.2989,9684.0
2024-02-21 13:30:00,183.58,184.0,183.57,183.93,11155.0,179.3673,179.7777,179.3576,179.7093,11155.0
2024-02-21 14:00:00,183.83,184.07,183.65,183.83,27530.0,179.6116,179.8461,179.4357,179.6116,27530.0
2024-02-21 14:30:00,183.76,183.95,183.62,183.91,24633.0,179.5432,179.7288,179.4064,179.6898,24633.0
2024-02-21 15:00:00,183.94,183.96,183.57,183.93,33195.0,179.7191,179.7386,179.3576,179.7093,33195.0
2024-02-21 15:30:00,183.97,184.36,183.83,184.36,117487.0,179.7484,180.1294,179.6116,180.1294,117487.0
2024-02-22 09:30:00,184.67,185.73,184.67,185.42,41545.0,180.4323,181.468,180.4323,181.1651,41545.0
2024-02-22 10:00:00,185.43,185.99,185.09,185.73,30646.0,181.1749,181.722,180.8427,181.468,30646.0
2024-02-22 10:30:00,185.72,185.79,185.22,185.63,18039.0,181.4582,181.5266,180.9697,181.3703,18039.0
2024-02-22 11:00:00,185.7,187.0,185.68,186.93,52387.0,181.4387,182.7088,181.4191,182.6405,52387.0
2024-02-22 11:30:00,186.99,187.37,186.76,187.32,33549.0,182.6991,183.0704,182.4744,183.0215,33549.0
2024-02-22 12:00:00,187.33,187.87,187.29,187.83,23772.0,183.0313,183.5589,182.9922,183.5198,23772.0
2024-02-22 12:30:00,187.79,187.86,187.63,187.8,29710.0,183.4807,183.5491,183.3244,183.4905,29710.0
2024-02-22 13:00:00,187.77,187.91,187.4,187.9,23277.0,183.4612,183.598,183.0997,183.5882,23277.0
2024-02-22 13:30:00,187.92,188.0,187.59,187.69,31447.0,183.6077,183.6859,183.2853,183.383,31447.0
2024-02-22 14:00:00,187.67,187.87,187.32,187.72,23630.0,183.3635,183.5589,183.0215,183.4123,23630.0
2024-02-22 14:30:00,187.66,187.7,187.25,187.44,35552.0,183.3537,183.3928,182.9531,183.1387,35552.0
2024-02-22 15:00:00,187.44,187.89,187.23,187.29,57278.0,183.1387,183.5784,182.9336,182.9922,57278.0
2024-02-22 15:30:00,187.31,187.67,186.63,186.65,193290.0,183.0117,183.3635,182.3473,182.3669,193290.0
2024-02-23 09:30:00,187.16,188.34,186.2,187.29,41111.0,182.8652,184.0181,181.9272,182.9922,41111.0
2024-02-23 10:00:00,187.22,187.99,187.2,187.93,23474.0,182.9238,183.6761,182.9043,183.6175,23474.0
2024-02-23 10:30:00,187.93,188.23,187.84,188.22,39437.0,183.6175,183.9106,183.5296,183.9009,39437.0
2024-02-23 11:00:00,188.21,188.45,187.54,188.27,45600.0,183.8911,184.1256,183.2365,183.9497,45600.0
2024-02-23 11:30:00,188.27,189.13,188.2,188.73,43278.0,183.9497,184.79,183.8813,184.3991,43278.0
2024-02-23 12:00:00,188.65,189.72,188.65,189.7,49267.0,184.321,185.3664,184.321,185.3469,49267.0
2024-02-23 12:30:00,189.69,190.27,189.54,189.99,47573.0,185.3371,185.9038,185.1906,185.6302,47573.0
2024-02-23 13:00:00,189.9,190.52,189.82,190.5,34248.0,185.5423,186.1481,185.4641,186.1285,34248.0
2024-02-23 13:30:00,190.48,190.85,190.32,190.56,38098.0,186.109,186.4705,185.9527,186.1872,38098.0
2024-02-23 14:00:00,190.53,190.55,189.45,189.58,35437.0,186.1578,186.1774,185.1026,185.2296,35437.0
2024-02-23 14:30:00,189.5,189.97,189.5,189.95,17113.0,185.1515,185.6107,185.1515,185.5912,17113.0
2024-02-23 15:00:00,189.98,190.07,189.53,189.82,28972.0,185.6205,185.7084,185.1808,185.4641,28972.0
2024-02-23 15:30:00,189.85,190.24,189.75,189.99,119680.0,185.4934,185.8745,185.3957,185.6302,119680.0
2024-02-26 09:30:00,189.45,190.8,189.25,190.63,44047.0,185.1026,186.4216,184.9072,186.2555,44047.0
2024-02-26 10:00:00,190.53,190.88,190.26,190.75,18287.0,186.1578,186.4998,185.894,186.3728,18287.0
2024-02-26 10:30:00,190.75,190.91,189.91,190.44,30267.0,186.3728,186.5291,185.5521,186.0699,30267.0
2024-02-26 11:00:00,190.41,190.65,190.31,190.56,17815.0,186.0406,186.2751,185.9429,186.1872,17815.0
2024-02-26 11:30:00,190.53,191.72,190.49,191.65,47412.0,186.1578,187.3205,186.1188,187.2521,47412.0
2024-02-26 12:00:00,191.69,192.26,191.67,192.05,46421.0,187.2912,187.8481,187.2717,187.643,46421.0
2024-02-26 12:30:00,192.03,192.08,191.61,191.98,23912.0,187.6234,187.6723,187.2131,187.5746,23912.0
2024-02-26 13:00:00,192.04,192.2,191.42,191.45,26295.0,187.6332,187.7895,187.0274,187.0567,26295.0
2024-02-26 13:30:00,191.45,191.79,191.34,191.73,20267.0,187.0567,187.3889,186.9493,187.3303,20267.0
2024-02-26 14:00:00,191.72,191.79,191.22,191.68,25373.0,187.3205,187.3889,186.832,187.2815,25373.0
2024-02-26 14:30:00,191.68,192.11,191.55,192.07,28542.0,187.2815,187.7016,187.1544,187.6625,28542.0
2024-02-26 15:00:00,192.07,192.86,192.07,192.53,44802.0,187.6625,188.4344,187.6625,188.1119,44802.0
2024-02-26 15:30:00,192.5,192.62,191.47,191.56,156009.0,188.0826,188.1999,187.0763,187.1642,156009.0
2024-02-27 09:30:00,192.02,193.67,191.23,193.62,99824.0,187.6137,189.2258,186.8418,189.1769,99824.0
2024-02-27 10:00:00,193.62,193.91,192.97,193.43,72053.0,189.1769,189.4603,188.5419,188.9913,72053.0
2024-02-27 10:30:00,193.3,193.43,192.35,192.68,47044.0,188.8643,188.9913,187.9361,188.2585,47044.0
2024-02-27 11:00:00,192.74,192.8,192.41,192.65,26782.0,188.3171,188.3758,187.9947,188.2292,26782.0
2024-02-27 11:30:00,192.61,192.78,192.43,192.48,23629.0,188.1901,188.3562,188.0142,188.0631,23629.0
2024-02-27 12:00:00,192.43,193.16,192.36,193.16,39955.0,188.0142,188.7275,187.9458,188.7275,39955.0
2024-02-27 12:30:00,193.15,193.32,192.39,192.49,33860.0,188.7177,188.8838,187.9752,188.0729,33860.0
2024-02-27 13:00:00,192.47,193.46,192.39,193.4,25195.0,188.0533,189.0206,187.9752,188.962,25195.0
2024-02-27 13:30:00,193.41,193.8,193.33,193.75,57798.0,188.9718,189.3528,188.8936,189.304,57798.0
2024-02-27 14:00:00,193.61,193.61,192.7,192.73,41780.0,189.1672,189.1672,188.278,188.3074,41780.0
2024-02-27 14:30:00,192.73,192.73,191.72,191.81,72134.0,188.3074,188.3074,187.3205,187.4085,72134.0
2024-02-27 15:00:00,191.86,192.87,191.86,192.86,27971.0,187.4573,188.4441,187.4573,188.4344,27971.0
2024-02-27 15:30:00,192.86,193.15,192.67,193.07,95127.0,188.4344,188.7177,188.2487,188.6396,95127.0
2024-02-28 09:30:00,191.68,193.88,191.0,193.21,70077.0,187.2815,189.431,186.6171,188.7763,70077.0
2024-02-28 10:00:00,192.94,193.33,191.98,192.77,51186.0,188.5125,188.8936,187.5746,188.3464,51186.0
2024-02-28 10:30:00,192.7,193.49,192.67,193.41,27002.0,188.278,189.0499,188.2487,188.9718,27002.0
2024-02-28 11:00:00,193.45,193.57,192.67,192.92,24834.0,189.0108,189.1281,188.2487,188.493,24834.0
2024-02-28 11:30:00,192.92,192.93,192.39,192.78,29182.0,188.493,188.5028,187.9752,188.3562,29182.0
2024-02-28 12:00:00,192.78,192.94,192.48,192.55,21103.0,188.3562,188.5125,188.0631,188.1315,21103.0
2024-02-28 12:30:00,192.56,192.56,192.06,192.1,24275.0,188.1413,188.1413,187.6527,187.6918,24275.0
2024-02-28 13:00:00,192.07,192.36,192.01,192.36,17656.0,187.6625,187.9458,187.6039,187.9458,17656.0
2024-02-28 13:30:00,192.36,192.4,192.07,192.22,26725.0,187.9458,187.9849,187.6625,187.8091,26725.0
2024-02-28 14:00:00,192.24,192.28,191.18,191.7,36935.0,187.8286,187.8677,186.7929,187.301,36935.0
2024-02-28 14:30:00,191.69,192.07,191.67,192.07,21110.0,187.2912,187.6625,187.2717,187.6625,21110.0
2024-02-28 15:00:00,192.11,192.55,192.0,192.48,42195.0,187.7016,188.1315,187.5941,188.0631,42195.0
2024-02-28 15:30:00,192.48,192.53,191.68,192.15,99849.0,188.0631,188.1119,187.2815,187.7407,99849.0
2024-02-29 09:30:00,192.63,192.72,191.88,192.07,41209.0,188.2097,188.2976,187.4769,187.6625,41209.0
2024-02-29 10:00:00,192.07,192.37,191.39,191.86,29397.0,187.6625,187.9556,186.9981,187.4573,29397.0
2024-02-29 10:30:00,191.86,192.9,191.86,192.41,25362.0,187.4573,188.4735,187.4573,187.9947,25362.0
2024-02-29 11:00:00,192.4,192.97,192.31,192.66,24841.0,187.9849,188.5419,187.897,188.239,24841.0
2024-02-29 11:30:00,192.59,192.73,191.96,191.98,23443.0,188.1706,188.3074,187.555,187.5746,23443.0
2024-02-29 12:00:00,191.9,192.01,191.15,191.75,33098.0,187.4964,187.6039,186.7636,187.3498,33098.0
2024-02-29 12:30:00,191.75,192.66,191.68,192.63,15936.0,187.3498,188.239,187.2815,188.2097,15936.0
2024-02-29 13:00:00,192.67,192.87,192.43,192.7,18244.0,188.2487,188.4441,188.0142,188.278,18244.0
2024-02-29 13:30:00,192.61,192.89,192.54,192.83,15369.0,188.1901,188.4637,188.1217,188.4051,15369.0
2024-02-29 14:00:00,192.81,192.94,192.26,192.27,35987.0,188.3855,188.5125,187.8481,187.8579,35987.0
2024-02-29 14:30:00,192.33,192.81,192.18,192.55,28147.0,187.9165,188.3855,187.77,188.1315,28147.0
2024-02-29 15:00:00,192.57,193.31,192.49,192.99,38058.0,188.151,188.874,188.0729,188.5614,38058.0
2024-02-29 15:30:00,193.04,193.24,192.03,192.1,259623.0,188.6102,188.8057,187.6234,187.6918,259623.0
2024-03-01 09:30:00,192.44,195.0,192.05,194.52,54837.0,188.024,190.5253,187.643,190.0563,54837.0
2024-03-01 10:00:00,194.91,195.0,194.05,194.31,35606.0,190.4373,190.5253,189.5971,189.8511,35606.0
2024-03-01 10:30:00,194.34,194.34,193.63,194.26,39658.0,189.8804,189.8804,189.1867,189.8022,39658.0
2024-03-01 11:00:00,194.32,194.38,193.73,193.82,31420.0,189.8609,189.9195,189.2844,189.3723,31420.0
2024-03-01 11:30:00,193.81,193.85,192.97,193.14,34376.0,189.3626,189.4017,188.5419,188.708,34376.0
2024-03-01 12:00:00,193.07,193.07,192.46,192.56,58243.0,188.6396,188.6396,188.0436,188.1413,58243.0
2024-03-01 12:30:00,192.56,192.62,191.77,191.97,45129.0,188.1413,188.1999,187.3694,187.5648,45129.0
2024-03-01 13:00:00,191.9,191.96,191.26,191.48,32377.0,187.4964,187.555,186.8711,187.086,32377.0
2024-03-01 13:30:00,191.42,191.42,190.54,190.84,45492.0,187.0274,187.0274,186.1676,186.4607,45492.0
2024-03-01 14:00:00,190.89,191.15,190.35,191.01,35057.0,186.5096,186.7636,185.982,186.6268,35057.0
2024-03-01 14:30:00,191.04,191.23,190.6,190.6,51935.0,186.6561,186.8418,186.2262,186.2262,51935.0
2024-03-01 15:00:00,190.59,190.59,189.11,189.98,90383.0,186.2165,186.2165,184.7704,185.6205,90383.0
2024-03-01 15:30:00,190.0,190.76,189.99,190.7,155401.0,185.64,186.3826,185.6302,186.3239,155401.0
2024-03-04 09:30:00,191.0,192.76,190.49,190.62,92659.0,186.6171,188.3367,186.1188,186.2458,92659.0
2024-03-04 10:00:00,190.74,191.06,190.04,190.96,27599.0,186.363,186.6757,185.6791,186.578,27599.0
2024-03-04 10:30:00,191.03,191.16,189.21,189.22,62777.0,186.6464,186.7734,184.8681,184.8779,62777.0
2024-03-04 11:00:00,189.14,189.31,187.49,188.49,70979.0,184.7997,184.9658,183.1876,184.1647,70979.0
2024-03-04 11:30:00,188.51,188.61,188.1,188.4,42256.0,184.1842,184.2819,183.7836,184.0767,42256.0
2024-03-04 12:00:00,188.29,188.33,187.5,187.68,32381.0,183.9692,184.0083,183.1974,183.3732,32381.0
2024-03-04 12:30:00,187.62,188.07,187.59,187.8,23858.0,183.3146,183.7543,183.2853,183.4905,23858.0
2024-03-04 13:00:00,187.75,187.89,187.27,187.53,23558.0,183.4416,183.5784,182.9727,183.2267,23558.0
2024-03-04 13:30:00,187.61,188.02,187.32,187.32,24608.0,183.3048,183.7054,183.0215,183.0215,24608.0
2024-03-04 14:00:00,187.32,187.32,186.34,186.67,39460.0,183.0215,183.0215,182.064,182.3864,39460.0
2024-03-04 14:30:00,186.7,187.19,186.56,186.99,76854.0,182.4157,182.8945,182.2789,182.6991,76854.0
2024-03-04 15:00:00,186.93,187.76,186.75,187.42,75586.0,182.6405,183.4514,182.4646,183.1192,75586.0
2024-03-04 15:30:00,187.45,187.9,187.03,187.13,154385.0,183.1485,183.5882,182.7382,182.8359,154385.0
2024-03-05 09:30:00,185.6,186.28,183.63,183.87,118448.0,181.341,182.0054,179.4162,179.6507,118448.0
2024-03-05 10:00:00,183.84,184.55,183.2,183.84,80463.0,179.6214,180.3151,178.996,179.6214,80463.0
2024-03-05 10:30:00,183.75,184.35,183.1,184.07,41001.0,179.5334,180.1197,178.8983,179.8461,41001.0
2024-03-05 11:00:00,184.13,185.87,184.11,185.87,26424.0,179.9047,181.6048,179.8852,181.6048,26424.0
2024-03-05 11:30:00,185.95,186.06,185.22,185.49,26262.0,181.6829,181.7904,180.9697,181.2335,26262.0
2024-03-05 12:00:00,185.47,186.01,185.47,186.01,19833.0,181.214,181.7416,181.214,181.7416,19833.0
2024-03-05 12:30:00,186.0,186.44,185.69,186.38,25486.0,181.7318,182.1617,181.4289,182.1031,25486.0
2024-03-05 13:00:00,186.37,186.71,185.89,185.97,31535.0,182.0933,182.4255,181.6243,181.7025,31535.0
2024-03-05 13:30:00,185.95,186.08,185.13,185.14,26735.0,181.6829,181.81,180.8818,180.8915,26735.0
2024-03-05 14:00:00,185.17,185.96,185.14,185.44,24087.0,180.9208,181.6927,180.8915,181.1846,24087.0
2024-03-05 14:30:00,185.45,185.45,184.53,184.65,39472.0,181.1944,181.1944,180.2955,180.4128,39472.0
2024-03-05 15:00:00,184.64,184.82,184.02,184.18,49298.0,180.403,180.5789,179.7972,179.9536,49298.0
2024-03-05 15:30:00,184.15,185.0,184.09,184.85,214669.0,179.9242,180.7547,179.8656,180.6082,214669.0
2024-03-06 09:30:00,186.18,186.67,184.44,186.02,94432.0,181.9077,182.3864,180.2076,181.7513,94432.0
2024-03-06 10:00:00,186.02,187.15,185.15,186.81,42660.0,181.7513,182.8554,180.9013,182.5232,42660.0
2024-03-06 10:30:00,186.78,187.93,186.34,187.9,63880.0,182.4939,183.6175,182.064,183.5882,63880.0
2024-03-06 11:00:00,187.77,187.77,186.07,186.07,39925.0,183.4612,183.4612,181.8002,181.8002,39925.0
2024-03-06 11:30:00,186.09,186.4,185.72,185.95,21792.0,181.8197,182.1226,181.4582,181.6829,21792.0
2024-03-06 12:00:00,186.02,186.13,185.51,185.51,23467.0,181.7513,181.8588,181.253,181.253,23467.0
2024-03-06 12:30:00,185.46,185.77,185.46,185.65,20478.0,181.2042,181.5071,181.2042,181.3898,20478.0
2024-03-06 13:00:00,185.65,185.74,185.38,185.55,19154.0,181.3898,181.4778,181.126,181.2921,19154.0
2024-03-06 13:30:00,185.56,185.6,184.65,184.99,26265.0,181.3019,181.341,180.4128,180.745,26265.0
2024-03-06 14:00:00,184.94,185.2,184.58,184.94,23359.0,180.6961,180.9502,180.3444,180.6961,23359.0
2024-03-06 14:30:00,185.0,185.0,184.52,184.59,39124.0,180.7547,180.7547,180.2858,180.3541,39124.0
2024-03-06 15:00:00,184.55,185.34,184.44,185.33,41854.0,180.3151,181.0869,180.2076,181.0772,41854.0
2024-03-06 15:30:00,185.29,185.35,184.47,184.68,89778.0,181.0381,181.0967,180.2369,180.4421,89778.0
2024-03-07 09:30:00,186.38,188.85,186.35,188.78,45124.0,182.1031,184.5164,182.0738,184.448,45124.0
2024-03-07 10:00:00,188.66,188.95,187.05,187.36,24241.0,184.3308,184.6141,182.7577,183.0606,24241.0
2024-03-07 10:30:00,187.31,187.36,185.64,186.18,43022.0,183.0117,183.0606,181.3801,181.9077,43022.0
2024-03-07 11:00:00,186.22,186.75,185.98,186.25,39667.0,181.9467,182.4646,181.7123,181.9761,39667.0
2024-03-07 11:30:00,186.14,186.27,185.83,185.98,21492.0,181.8686,181.9956,181.5657,181.7123,21492.0
2024-03-07 12:00:00,185.97,186.45,185.67,186.3,19102.0,181.7025,182.1715,181.4094,182.0249,19102.0
2024-03-07 12:30:00,186.26,186.26,185.61,186.0,23736.0,181.9858,181.9858,181.3507,181.7318,23736.0
2024-03-07 13:00:00,186.0,186.63,185.88,186.21,22297.0,181.7318,182.3473,181.6145,181.937,22297.0
2024-03-07 13:30:00,186.27,186.59,186.01,186.54,14723.0,181.9956,182.3083,181.7416,182.2594,14723.0
2024-03-07 14:00:00,186.45,186.54,186.17,186.33,24729.0,182.1715,182.2594,181.8979,182.0542,24729.0
2024-03-07 14:30:00,186.33,186.59,186.29,186.41,28360.0,182.0542,182.3083,182.0151,182.1324,28360.0
2024-03-07 15:00:00,186.39,186.6,186.0,186.53,41955.0,182.1128,182.318,181.7318,182.2496,41955.0
2024-03-07 15:30:00,186.52,187.07,186.22,186.41,101676.0,182.2399,182.7772,181.9467,182.1324,101676.0
2024-03-08 09:30:00,187.32,189.81,187.2,189.44,55774.0,183.0215,185.4544,182.9043,185.0929,55774.0
2024-03-08 10:00:00,189.51,189.84,187.9,187.94,37551.0,185.1612,185.4837,183.5882,183.6273,37551.0
2024-03-08 10:30:00,187.85,188.21,187.21,187.99,27420.0,183.5393,183.8911,182.914,183.6761,27420.0
2024-03-08 11:00:00,187.97,188.04,186.9,187.09,88359.0,183.6566,183.725,182.6111,182.7968,88359.0
2024-03-08 11:30:00,187.0,187.1,186.38,186.59,36248.0,182.7088,182.8066,182.1031,182.3083,36248.0
2024-03-08 12:00:00,186.59,187.09,186.55,186.62,18699.0,182.3083,182.7968,182.2692,182.3376,18699.0
2024-03-08 12:30:00,186.7,186.86,185.84,186.0,27507.0,182.4157,182.5721,181.5755,181.7318,27507.0
2024-03-08 13:00:00,186.01,186.35,185.74,186.04,15305.0,181.7416,182.0738,181.4778,181.7709,15305.0
2024-03-08 13:30:00,186.04,186.11,185.24,185.34,29566.0,181.7709,181.8393,180.9892,181.0869,29566.0
2024-03-08 14:00:00,185.41,186.11,185.41,185.83,19902.0,181.1553,181.8393,181.1553,181.5657,19902.0
2024-03-08 14:30:00,185.81,186.4,185.8,186.15,33353.0,181.5462,182.1226,181.5364,181.8784,33353.0
2024-03-08 15:00:00,186.18,186.41,185.86,185.94,32514.0,181.9077,182.1324,181.595,181.6732,32514.0
2024-03-08 15:30:00,185.9,186.14,185.26,185.8,145677.0,181.6341,181.8686,181.0088,181.5364,145677.0
2024-03-11 09:30:00,184.28,185.01,181.59,181.8,81466.0,180.0513,180.7645,177.423,177.6282,81466.0
2024-03-11 10:00:00,181.83,181.98,180.6,181.29,79258.0,177.6575,177.804,176.4557,177.1299,79258.0
2024-03-11 10:30:00,181.27,181.75,180.97,181.51,50541.0,177.1103,177.5793,176.8172,177.3448,50541.0
2024-03-11 11:00:00,181.56,182.26,181.56,182.15,31166.0,177.3937,178.0776,177.3937,177.9701,31166.0
2024-03-11 11:30:00,182.13,182.6,181.88,182.49,24779.0,177.9506,178.4098,177.7063,178.3023,24779.0
2024-03-11 12:00:00,182.55,183.18,182.44,182.83,24058.0,178.361,178.9765,178.2535,178.6345,24058.0
2024-03-11 12:30:00,182.88,183.45,182.88,183.22,27971.0,178.6834,179.2403,178.6834,179.0156,27971.0
2024-03-11 13:00:00,183.27,183.55,183.07,183.48,22589.0,179.0644,179.338,178.869,179.2696,22589.0
2024-03-11 13:30:00,183.42,183.57,182.99,183.36,23703.0,179.211,179.3576,178.7909,179.1524,23703.0
2024-03-11 14:00:00,183.34,184.09,183.34,184.01,22603.0,179.1328,179.8656,179.1328,179.7875,22603.0
2024-03-11 14:30:00,183.98,184.19,183.76,184.17,27803.0,179.7581,179.9633,179.5432,179.9438,27803.0
2024-03-11 15:00:00,184.2,185.22,184.06,184.66,46680.0,179.9731,180.9697,179.8363,180.4225,46680.0
2024-03-11 15:30:00,184.62,184.87,184.3,184.78,117403.0,180.3835,180.6277,180.0708,180.5398,117403.0
2024-03-12 09:30:00,185.93,186.27,181.7,183.74,67364.0,181.6634,181.9956,177.5305,179.5237,67364.0
2024-03-12 10:00:00,183.74,183.99,182.9,183.79,40703.0,179.5237,179.7679,178.7029,179.5725,40703.0
2024-03-12 10:30:00,183.79,184.06,183.1,183.1,57483.0,179.5725,179.8363,178.8983,178.8983,57483.0
2024-03-12 11:00:00,183.14,183.15,182.43,182.59,32568.0,178.9374,178.9472,178.2437,178.4,32568.0
2024-03-12 11:30:00,182.69,183.64,182.55,183.45,30075.0,178.4977,179.4259,178.361,179.2403,30075.0
2024-03-12 12:00:00,183.5,183.63,183.18,183.41,17746.0,179.2892,179.4162,178.9765,179.2012,17746.0
2024-03-12 12:30:00,183.22,183.31,182.65,182.73,18157.0,179.0156,179.1035,178.4587,178.5368,18157.0
2024-03-12 13:00:00,182.84,182.86,182.37,182.77,26901.0,178.6443,178.6638,178.1851,178.5759,26901.0
2024-03-12 13:30:00,182.71,183.23,182.71,183.15,18738.0,178.5173,179.0254,178.5173,178.9472,18738.0
2024-03-12 14:00:00,183.18,183.6,183.08,183.54,17831.0,178.9765,179.3869,178.8788,179.3282,17831.0
2024-03-12 14:30:00,183.56,183.7,183.01,183.33,20855.0,179.3478,179.4846,178.8104,179.1231,20855.0
2024-03-12 15:00:00,183.34,183.7,183.2,183.6,19050.0,179.1328,179.4846,178.996,179.3869,19050.0
2024-03-12 15:30:00,183.59,183.59,182.87,182.89,106243.0,179.3771,179.3771,178.6736,178.6932,106243.0
2024-03-13 09:30:00,184.45,185.0,181.68,182.55,92136.0,180.2174,180.7547,177.5109,178.361,92136.0
2024-03-13 10:00:00,182.29,184.25,182.02,184.16,61000.0,178.1069,180.022,177.8431,179.934,61000.0
2024-03-13 10:30:00,184.3,184.83,184.03,184.41,45291.0,180.0708,180.5886,179.807,180.1783,45291.0
2024-03-13 11:00:00,184.38,184.5,183.84,184.39,30606.0,180.149,180.2662,179.6214,180.1587,30606.0
2024-03-13 11:30:00,184.39,184.53,183.71,184.48,50669.0,180.1587,180.2955,179.4943,180.2467,50669.0
2024-03-13 12:00:00,184.48,185.64,184.42,185.0,82330.0,180.2467,181.3801,180.1881,180.7547,82330.0
2024-03-13 12:30:00,185.02,185.3,183.5,184.24,64340.0,180.7743,181.0479,179.2892,180.0122,64340.0
2024-03-13 13:00:00,184.14,185.24,184.0,184.85,119909.0,179.9145,180.9892,179.7777,180.6082,119909.0
2024-03-13 13:30:00,184.84,185.01,183.97,184.48,79938.0,180.5984,180.7645,179.7484,180.2467,79938.0
2024-03-13 14:00:00,184.42,184.62,184.25,184.45,75997.0,180.1881,180.3835,180.022,180.2174,75997.0
2024-03-13 14:30:00,184.36,184.47,183.83,183.84,83569.0,180.1294,180.2369,179.6116,179.6214,83569.0
2024-03-13 15:00:00,183.91,183.91,183.03,183.33,29612.0,179.6898,179.6898,178.8299,179.1231,29612.0
2024-03-13 15:30:00,183.32,184.18,183.19,184.07,172484.0,179.1133,179.9536,178.9863,179.8461,172484.0
2024-03-14 09:30:00,183.13,184.16,182.65,183.38,62857.0,178.9277,179.934,178.4587,179.1719,62857.0
2024-03-14 10:00:00,183.32,183.39,181.66,181.74,49456.0,179.1133,179.1817,177.4914,177.5695,49456.0
2024-03-14 10:30:00,181.78,182.62,181.25,181.84,43048.0,177.6086,178.4294,177.0908,177.6673,43048.0
2024-03-14 11:00:00,181.93,182.39,181.79,182.17,37185.0,177.7552,178.2046,177.6184,177.9897,37185.0
2024-03-14 11:30:00,182.14,182.48,181.85,182.25,37893.0,177.9604,178.2926,177.677,178.0678,37893.0
2024-03-14 12:00:00,182.28,182.66,181.9,182.56,24452.0,178.0972,178.4684,177.7259,178.3707,24452.0
2024-03-14 12:30:00,182.48,182.79,181.75,181.75,22829.0,178.2926,178.5955,177.5793,177.5793,22829.0
2024-03-14 13:00:00,181.65,181.68,180.98,181.33,25260.0,177.4816,177.5109,176.827,177.169,25260.0
2024-03-14 13:30:00,181.36,181.82,181.14,181.46,27799.0,177.1983,177.6477,176.9833,177.296,27799.0
2024-03-14 14:00:00,181.49,181.73,181.02,181.06,29930.0,177.3253,177.5598,176.8661,176.9052,29930.0
2024-03-14 14:30:00,181.04,181.19,180.53,181.06,54633.0,176.8856,177.0322,176.3873,176.9052,54633.0
2024-03-14 15:00:00,181.01,181.28,180.6,181.27,49468.0,176.8563,177.1201,176.4557,177.1103,49468.0
2024-03-14 15:30:00,181.19,182.17,180.61,182.15,228366.0,177.0322,177.9897,176.4655,177.9701,228366.0
2024-03-15 09:30:00,182.2,187.39,180.9,186.94,396411.0,178.019,183.0899,176.7488,182.6502,396411.0
2024-03-15 10:00:00,187.04,187.72,186.02,187.66,78142.0,182.7479,183.4123,181.7513,183.3537,78142.0
2024-03-15 10:30:00,187.52,188.84,187.44,187.61,62991.0,183.2169,184.5066,183.1387,183.3048,62991.0
2024-03-15 11:00:00,187.63,187.63,185.9,186.75,116693.0,183.3244,183.3244,181.6341,182.4646,116693.0
2024-03-15 11:30:00,186.78,186.82,185.57,186.4,64421.0,182.4939,182.533,181.3117,182.1226,64421.0
2024-03-15 12:00:00,186.35,187.42,186.35,187.39,33641.0,182.0738,183.1192,182.0738,183.0899,33641.0
2024-03-15 12:30:00,187.34,187.51,186.68,187.08,24065.0,183.041,183.2071,182.3962,182.787,24065.0
2024-03-15 13:00:00,187.07,188.12,187.07,188.02,24896.0,182.7772,183.8031,182.7772,183.7054,24896.0
2024-03-15 13:30:00,187.93,188.41,187.82,188.16,32655.0,183.6175,184.0865,183.51,183.8422,32655.0
2024-03-15 14:00:00,188.21,188.53,187.72,188.23,33275.0,183.8911,184.2037,183.4123,183.9106,33275.0
2024-03-15 14:30:00,188.18,188.21,187.81,188.12,24385.0,183.8618,183.8911,183.5003,183.8031,24385.0
2024-03-15 15:00:00,188.11,188.93,188.08,188.7,54655.0,183.7934,184.5946,183.7641,184.3698,54655.0
2024-03-15 15:30:00,188.72,188.79,187.92,188.49,212131.0,184.3894,184.4578,183.6077,184.1647,212131.0
2024-03-18 09:30:00,189.87,190.19,188.29,188.6,43819.0,185.513,185.8256,183.9692,184.2721,43819.0
2024-03-18 10:00:00,188.59,190.79,188.5,190.79,28290.0,184.2624,186.4119,184.1744,186.4119,28290.0
2024-03-18 10:30:00,190.68,191.53,190.44,191.43,37268.0,186.3044,187.1349,186.0699,187.0372,37268.0
2024-03-18 11:00:00,191.48,191.93,191.32,191.5,36577.0,187.086,187.5257,186.9297,187.1056,36577.0
2024-03-18 11:30:00,191.53,191.76,191.21,191.29,36087.0,187.1349,187.3596,186.8222,186.9004,36087.0
2024-03-18 12:00:00,191.19,191.75,190.83,191.66,24899.0,186.8027,187.3498,186.451,187.2619,24899.0
2024-03-18 12:30:00,191.67,191.81,190.92,190.94,18575.0,187.2717,187.4085,186.5389,186.5584,18575.0
2024-03-18 13:00:00,190.94,191.12,190.76,191.07,12148.0,186.5584,186.7343,186.3826,186.6855,12148.0
2024-03-18 13:30:00,191.04,191.11,190.5,190.71,16782.0,186.6561,186.7245,186.1285,186.3337,16782.0
2024-03-18 14:00:00,190.71,190.74,190.22,190.52,24023.0,186.3337,186.363,185.855,186.1481,24023.0
2024-03-18 14:30:00,190.52,190.69,190.26,190.44,18591.0,186.1481,186.3142,185.894,186.0699,18591.0
2024-03-18 15:00:00,190.43,190.54,189.92,189.97,23492.0,186.0601,186.1676,185.5618,185.6107,23492.0
2024-03-18 15:30:00,189.92,190.29,189.39,189.77,107661.0,185.5618,185.9234,185.044,185.4153,107661.0
2024-03-19 09:30:00,190.26,191.93,190.07,191.19,47829.0,185.894,187.5257,185.7084,186.8027,47829.0
2024-03-19 10:00:00,191.15,192.24,190.86,191.15,32967.0,186.7636,187.8286,186.4803,186.7636,32967.0
2024-03-19 10:30:00,191.22,191.31,190.03,190.36,37525.0,186.832,186.9199,185.6693,185.9917,37525.0
2024-03-19 11:00:00,190.35,190.39,189.76,190.23,30125.0,185.982,186.0211,185.4055,185.8647,30125.0
2024-03-19 11:30:00,190.28,190.72,190.22,190.4,23848.0,185.9136,186.3435,185.855,186.0308,23848.0
2024-03-19 12:00:00,190.41,190.85,190.35,190.74,16852.0,186.0406,186.4705,185.982,186.363,16852.0
2024-03-19 12:30:00,190.79,190.79,189.68,189.73,26398.0,186.4119,186.4119,185.3273,185.3762,26398.0
2024-03-19 13:00:00,189.68,189.9,189.27,189.64,20005.0,185.3273,185.5423,184.9268,185.2883,20005.0
2024-03-19 13:30:00,189.71,189.77,189.4,189.56,15855.0,185.3567,185.4153,185.0538,185.2101,15855.0
2024-03-19 14:00:00,189.52,189.74,189.36,189.74,16408.0,185.171,185.386,185.0147,185.386,16408.0
2024-03-19 14:30:00,189.78,190.06,189.29,189.56,18045.0,185.4251,185.6986,184.9463,185.2101,18045.0
2024-03-19 15:00:00,189.54,189.78,189.27,189.73,29908.0,185.1906,185.4251,184.9268,185.3762,29908.0
2024-03-19 15:30:00,189.85,191.07,189.76,190.94,123243.0,185.4934,186.6855,185.4055,186.5584,123243.0
2024-03-20 09:30:00,190.93,191.78,189.78,191.31,45809.0,186.5487,187.3792,185.4251,186.9199,45809.0
2024-03-20 10:00:00,191.35,192.18,191.09,192.15,26089.0,186.959,187.77,186.705,187.7407,26089.0
2024-03-20 10:30:00,192.05,192.13,191.48,191.55,26679.0,187.643,187.7211,187.086,187.1544,26679.0
2024-03-20 11:00:00,191.54,192.32,191.46,192.29,18920.0,187.1447,187.9068,187.0665,187.8775,18920.0
2024-03-20 11:30:00,192.31,192.43,191.92,192.1,17591.0,187.897,188.0142,187.5159,187.6918,17591.0
2024-03-20 12:00:00,192.15,192.68,192.11,192.59,22317.0,187.7407,188.2585,187.7016,188.1706,22317.0
2024-03-20 12:30:00,192.62,192.84,192.47,192.55,17760.0,188.1999,188.4148,188.0533,188.1315,17760.0
2024-03-20 13:00:00,192.55,192.65,192.2,192.51,19191.0,188.1315,188.2292,187.7895,188.0924,19191.0
2024-03-20 13:30:00,192.5,192.94,192.47,192.86,18892.0,188.0826,188.5125,188.0533,188.4344,18892.0
2024-03-20 14:00:00,192.92,194.07,192.8,193.16,32310.0,188.493,189.6166,188.3758,188.7275,32310.0
2024-03-20 14:30:00,193.39,193.6,192.75,193.37,26149.0,188.9522,189.1574,188.3269,188.9327,26149.0
2024-03-20 15:00:00,193.49,194.52,193.27,194.44,44156.0,189.0499,190.0563,188.835,189.9781,44156.0
2024-03-20 15:30:00,194.44,194.65,193.18,193.52,163905.0,189.9781,190.1833,188.747,189.0792,163905.0
2024-03-21 09:30:00,195.0,195.0,193.38,193.73,49763.0,190.5253,190.5253,188.9424,189.2844,49763.0
2024-03-21 10:00:00,193.72,194.43,193.22,194.24,49295.0,189.2746,189.9683,188.7861,189.7827,49295.0
2024-03-21 10:30:00,194.2,194.97,194.13,194.96,36105.0,189.7436,190.496,189.6752,190.4862,36105.0
2024-03-21 11:00:00,194.93,194.98,194.29,194.71,29256.0,190.4569,190.5057,189.8316,190.2419,29256.0
2024-03-21 11:30:00,194.71,195.78,194.7,195.78,27362.0,190.2419,191.2874,190.2322,191.2874,27362.0
2024-03-21 12:00:00,195.77,195.77,195.11,195.42,25907.0,191.2776,191.2776,190.6327,190.9356,25907.0
2024-03-21 12:30:00,195.49,195.91,195.06,195.69,81768.0,191.004,191.4144,190.5839,191.1994,81768.0
2024-03-21 13:00:00,195.7,195.91,195.39,195.89,31878.0,191.2092,191.4144,190.9063,191.3948,31878.0
2024-03-21 13:30:00,195.92,196.5,195.8,196.46,44652.0,191.4242,191.9908,191.3069,191.9518,44652.0
2024-03-21 14:00:00,196.36,196.87,196.25,196.65,30406.0,191.8541,192.3524,191.7466,192.1374,30406.0
2024-03-21 14:30:00,196.64,197.07,196.25,196.91,31383.0,192.1276,192.5478,191.7466,192.3914,31383.0
2024-03-21 15:00:00,196.87,197.01,196.33,196.33,46182.0,192.3524,192.4891,191.8247,191.8247,46182.0
2024-03-21 15:30:00,196.32,197.23,196.31,196.35,193123.0,191.815,192.7041,191.8052,191.8443,193123.0
2024-03-22 09:30:00,196.94,197.98,196.48,197.25,45113.0,192.4208,193.4369,191.9713,192.7236,45113.0
2024-03-22 10:00:00,197.27,197.39,195.13,195.72,18686.0,192.7432,192.8604,190.6523,191.2287,18686.0
2024-03-22 10:30:00,195.72,196.11,195.05,195.41,54608.0,191.2287,191.6098,190.5741,190.9259,54608.0
2024-03-22 11:00:00,195.47,196.01,195.44,195.57,37351.0,190.9845,191.5121,190.9552,191.0822,37351.0
2024-03-22 11:30:00,195.69,195.76,194.54,194.83,17295.0,191.1994,191.2678,190.0758,190.3592,17295.0
2024-03-22 12:00:00,194.84,194.84,194.49,194.65,6912.0,190.3689,190.3689,190.027,190.1833,6912.0
2024-03-22 12:30:00,194.61,195.07,194.52,194.56,23586.0,190.1442,190.5937,190.0563,190.0954,23586.0
2024-03-22 13:00:00,194.5,194.96,194.35,194.96,17830.0,190.0367,190.4862,189.8902,190.4862,17830.0
2024-03-22 13:30:00,194.77,194.87,194.43,194.66,19607.0,190.3005,190.3983,189.9683,190.1931,19607.0
2024-03-22 14:00:00,194.67,195.39,194.67,195.13,21073.0,190.2028,190.9063,190.2028,190.6523,21073.0
2024-03-22 14:30:00,195.13,195.25,194.93,195.2,16052.0,190.6523,190.7695,190.4569,190.7207,16052.0
2024-03-22 15:00:00,195.25,195.25,194.26,194.87,25949.0,190.7695,190.7695,189.8022,190.3983,25949.0
2024-03-22 15:30:00,194.82,194.94,194.21,194.39,104744.0,190.3494,190.4666,189.7534,189.9293,104744.0
2024-03-25 09:30:00,195.74,198.61,195.56,197.14,44251.0,191.2483,194.0524,191.0724,192.6162,44251.0
2024-03-25 10:00:00,197.03,197.07,195.47,196.09,23764.0,192.5087,192.5478,190.9845,191.5903,23764.0
2024-03-25 10:30:00,196.06,196.58,195.86,196.37,17648.0,191.5609,192.069,191.3655,191.8638,17648.0
2024-03-25 11:00:00,196.41,196.41,195.93,196.14,16008.0,191.9029,191.9029,191.4339,191.6391,16008.0
2024-03-25 11:30:00,196.17,196.29,195.94,196.02,11934.0,191.6684,191.7857,191.4437,191.5219,11934.0
2024-03-25 12:00:00,196.03,196.18,195.75,196.1,19282.0,191.5316,191.6782,191.2581,191.6,19282.0
2024-03-25 12:30:00,196.07,196.82,195.86,196.75,51298.0,191.5707,192.3035,191.3655,192.2351,51298.0
2024-03-25 13:00:00,196.81,197.42,196.81,197.23,94581.0,192.2937,192.8897,192.2937,192.7041,94581.0
2024-03-25 13:30:00,197.18,197.25,196.79,196.98,23230.0,192.6552,192.7236,192.2742,192.4598,23230.0
2024-03-25 14:00:00,197.08,197.11,196.2,196.39,19730.0,192.5575,192.5868,191.6977,191.8834,19730.0
2024-03-25 14:30:00,196.33,196.5,195.82,195.82,14763.0,191.8247,191.9908,191.3265,191.3265,14763.0
2024-03-25 15:00:00,195.84,195.84,195.25,195.7,18159.0,191.346,191.346,190.7695,191.2092,18159.0
2024-03-25 15:30:00,195.71,195.99,195.28,195.51,118649.0,191.219,191.4926,190.7988,191.0236,118649.0
2024-03-26 09:30:00,195.66,196.88,194.51,195.99,31328.0,191.1701,192.3621,190.0465,191.4926,31328.0
2024-03-26 10:00:00,196.15,196.7,195.12,195.39,24155.0,191.6489,192.1863,190.6425,190.9063,24155.0
2024-03-26 10:30:00,195.34,195.71,195.26,195.63,16661.0,190.8575,191.219,190.7793,191.1408,16661.0
2024-03-26 11:00:00,195.62,195.66,195.13,195.44,12802.0,191.131,191.1701,190.6523,190.9552,12802.0
2024-03-26 11:30:00,195.33,195.33,194.52,195.0,14245.0,190.8477,190.8477,190.0563,190.5253,14245.0
2024-03-26 12:00:00,194.91,195.44,194.85,195.37,7950.0,190.4373,190.9552,190.3787,190.8868,7950.0
2024-03-26 12:30:00,195.42,195.51,195.11,195.45,12387.0,190.9356,191.0236,190.6327,190.9649,12387.0
2024-03-26 13:00:00,195.43,195.68,195.39,195.54,10417.0,190.9454,191.1897,190.9063,191.0529,10417.0
2024-03-26 13:30:00,195.61,195.65,194.91,195.04,17710.0,191.1213,191.1604,190.4373,190.5644,17710.0
2024-03-26 14:00:00,195.0,195.59,195.0,195.59,21842.0,190.5253,191.1017,190.5253,191.1017,21842.0
2024-03-26 14:30:00,195.55,195.7,195.09,195.12,12117.0,191.0626,191.2092,190.6132,190.6425,12117.0
2024-03-26 15:00:00,195.06,195.06,194.74,194.84,16448.0,190.5839,190.5839,190.2712,190.3689,16448.0
2024-03-26 15:30:00,194.76,195.09,193.82,194.14,144413.0,190.2908,190.6132,189.3723,189.685,144413.0
2024-03-27 09:30:00,195.0,196.98,194.58,196.03,46704.0,191.0434,192.9832,190.6319,192.0525,46704.0
2024-03-27 10:00:00,196.14,197.0,195.7,196.96,14262.0,192.1603,193.0028,191.7292,192.9636,14262.0
2024-03-27 10:30:00,196.91,197.1,195.34,195.75,29530.0,192.9147,193.1008,191.3765,191.7782,29530.0
2024-03-27 11:00:00,195.56,196.62,195.47,196.52,14726.0,191.5921,192.6305,191.5039,192.5326,14726.0
2024-03-27 11:30:00,196.45,196.62,196.29,196.51,7763.0,192.464,192.6305,192.3072,192.5228,7763.0
2024-03-27 12:00:00,196.52,196.53,195.33,195.63,22363.0,192.5326,192.5424,191.3667,191.6606,22363.0
2024-03-27 12:30:00,195.55,196.02,195.38,195.51,25465.0,191.5823,192.0427,191.4157,191.5431,25465.0
2024-03-27 13:00:00,195.56,196.2,195.32,196.18,12521.0,191.5921,192.2191,191.3569,192.1995,12521.0
2024-03-27 13:30:00,196.08,197.1,196.08,197.07,14967.0,192.1015,193.1008,192.1015,193.0714,14967.0
2024-03-27 14:00:00,197.1,197.18,196.81,197.06,13175.0,193.1008,193.1792,192.8167,193.0616,13175.0
2024-03-27 14:30:00,197.06,197.24,196.87,197.05,13974.0,193.0616,193.238,192.8755,193.0518,13974.0
2024-03-27 15:00:00,196.97,197.42,196.97,197.27,36835.0,192.9734,193.4143,192.9734,193.2674,36835.0
2024-03-27 15:30:00,197.44,198.63,197.43,198.62,108738.0,193.4339,194.5998,193.4241,194.59,108738.0
2024-03-28 09:30:00,198.7,199.0,196.5,196.88,70832.0,194.6683,194.9623,192.513,192.8853,70832.0
2024-03-28 10:00:00,196.96,198.13,196.95,198.13,11157.0,192.9636,194.1099,192.9539,194.1099,11157.0
2024-03-28 10:30:00,198.13,198.28,197.55,197.98,25062.0,194.1099,194.2569,193.5417,193.963,25062.0
2024-03-28 11:00:00,197.77,198.02,197.3,197.91,14804.0,193.7572,194.0021,193.2967,193.8944,14804.0
2024-03-28 11:30:00,197.84,198.02,197.6,197.87,8529.0,193.8258,194.0021,193.5907,193.8552,8529.0
2024-03-28 12:00:00,197.87,197.89,197.11,197.21,63196.0,193.8552,193.8748,193.1106,193.2086,63196.0
2024-03-28 12:30:00,197.22,197.27,196.73,196.92,24759.0,193.2184,193.2674,192.7383,192.9245,24759.0
2024-03-28 13:00:00,196.89,197.12,196.81,196.84,13641.0,192.8951,193.1204,192.8167,192.8461,13641.0
2024-03-28 13:30:00,196.94,197.76,196.9,197.76,17871.0,192.9441,193.7474,192.9049,193.7474,17871.0
2024-03-28 14:00:00,197.75,197.95,197.49,197.51,14713.0,193.7376,193.9336,193.4829,193.5025,14713.0
2024-03-28 14:30:00,197.41,198.0,197.13,197.96,11875.0,193.4045,193.9825,193.1302,193.9434,11875.0
2024-03-28 15:00:00,197.94,198.3,197.76,198.25,12898.0,193.9238,194.2765,193.7474,194.2275,12898.0
2024-03-28 15:30:00,198.33,198.34,197.5,197.74,100561.0,194.3059,194.3156,193.4927,193.7278,100561.0
2024-04-01 09:30:00,199.72,199.95,197.89,199.84,54812.0,195.6676,195.893,193.8748,195.7852,54812.0
2024-04-01 10:00:00,199.76,200.64,199.65,199.87,62864.0,195.7068,196.569,195.5991,195.8146,62864.0
2024-04-01 10:30:00,199.9,200.0,199.22,199.87,17118.0,195.844,195.942,195.1778,195.8146,17118.0
2024-04-01 11:00:00,199.9,201.52,199.72,201.4,20162.0,195.844,197.4311,195.6676,197.3136,20162.0
2024-04-01 11:30:00,201.34,201.4,199.79,200.13,17597.0,197.2548,197.3136,195.7362,196.0693,17597.0
2024-04-01 12:00:00,199.97,200.82,199.76,200.52,13839.0,195.9126,196.7453,195.7068,196.4514,13839.0
2024-04-01 12:30:00,200.54,200.59,199.87,200.06,16070.0,196.471,196.52,195.8146,196.0007,16070.0
2024-04-01 13:00:00,200.04,200.05,199.29,199.77,12709.0,195.9812,195.991,195.2464,195.7166,12709.0
2024-04-01 13:30:00,199.76,200.27,199.73,200.12,15048.0,195.7068,196.2065,195.6774,196.0595,15048.0
2024-04-01 14:00:00,200.14,200.5,200.0,200.09,20421.0,196.0791,196.4318,195.942,196.0301,20421.0
2024-04-01 14:30:00,200.05,200.06,199.45,199.67,24966.0,195.991,196.0007,195.4031,195.6187,24966.0
2024-04-01 15:00:00,199.67,200.14,199.63,199.84,33366.0,195.6187,196.0791,195.5795,195.7852,33366.0
2024-04-01 15:30:00,199.8,200.45,199.71,199.92,115207.0,195.746,196.3828,195.6579,195.8636,115207.0
2024-04-02 09:30:00,199.85,199.96,198.28,198.71,49753.0,195.795,195.9028,194.2569,194.6781,49753.0
2024-04-02 10:00:00,198.7,199.07,197.27,197.76,34836.0,194.6683,195.0308,193.2674,193.7474,34836.0
2024-04-02 10:30:00,197.7,198.24,197.57,197.81,23951.0,193.6886,194.2177,193.5613,193.7964,23951.0
2024-04-02 11:00:00,197.84,197.97,197.45,197.65,31544.0,193.8258,193.9532,193.4437,193.6396,31544.0
2024-04-02 11:30:00,197.65,197.86,197.0,197.63,20832.0,193.6396,193.8454,193.0028,193.6201,20832.0
2024-04-02 12:00:00,197.63,197.63,196.94,197.17,17064.0,193.6201,193.6201,192.9441,193.1694,17064.0
2024-04-02 12:30:00,197.13,197.18,196.77,197.01,11872.0,193.1302,193.1792,192.7775,193.0126,11872.0
2024-04-02 13:00:00,197.05,197.05,196.28,196.63,17085.0,193.0518,193.0518,192.2974,192.6403,17085.0
2024-04-02 13:30:00,196.64,197.3,196.57,197.19,16127.0,192.6501,193.2967,192.5816,193.189,16127.0
2024-04-02 14:00:00,197.12,197.72,197.03,197.69,32882.0,193.1204,193.7082,193.0322,193.6788,32882.0
2024-04-02 14:30:00,197.65,197.94,197.52,197.66,20110.0,193.6396,193.9238,193.5123,193.6494,20110.0
2024-04-02 15:00:00,197.8,198.06,197.6,197.89,31549.0,193.7866,194.0413,193.5907,193.8748,31549.0
2024-04-02 15:30:00,197.91,198.44,197.91,198.4,119822.0,193.8944,194.4136,193.8944,194.3744,119822.0
2024-04-03 09:30:00,198.68,202.89,198.68,201.92,100200.0,194.6487,198.7733,194.6487,197.823,100200.0
2024-04-03 10:00:00,201.92,202.83,200.59,200.66,46867.0,197.823,198.7145,196.52,196.5886,46867.0
2024-04-03 10:30:00,200.69,200.85,197.31,197.5,191982.0,196.618,196.7747,193.3065,193.4927,191982.0
2024-04-03 11:00:00,197.5,199.18,197.37,199.11,30212.0,193.4927,195.1386,193.3653,195.07,30212.0
2024-04-03 11:30:00,199.02,199.5,198.89,199.39,32877.0,194.9819,195.4521,194.8545,195.3443,32877.0
2024-04-03 12:00:00,199.38,199.52,198.55,199.06,23056.0,195.3345,195.4717,194.5214,195.021,23056.0
2024-04-03 12:30:00,199.14,199.88,199.14,199.57,12195.0,195.0994,195.8244,195.0994,195.5207,12195.0
2024-04-03 13:00:00,199.6,199.74,199.42,199.53,7937.0,195.5501,195.6872,195.3737,195.4815,7937.0
2024-04-03 13:30:00,199.56,199.56,199.07,199.3,12474.0,195.5109,195.5109,195.0308,195.2562,12474.0
2024-04-03 14:00:00,199.19,199.86,199.19,199.83,20653.0,195.1484,195.8048,195.1484,195.7754,20653.0
2024-04-03 14:30:00,199.87,200.03,199.27,199.36,38039.0,195.8146,195.9714,195.2268,195.315,38039.0
2024-04-03 15:00:00,199.27,199.73,199.15,199.31,31820.0,195.2268,195.6774,195.1092,195.266,31820.0
2024-04-03 15:30:00,199.28,200.42,199.27,200.03,179705.0,195.2366,196.3534,195.2268,195.9714,179705.0
2024-04-04 09:30:00,201.1,201.87,200.0,201.05,37502.0,197.0196,197.774,195.942,196.9707,37502.0
2024-04-04 10:00:00,201.05,201.74,200.51,201.63,17914.0,196.9707,197.6467,196.4416,197.5389,17914.0
2024-04-04 10:30:00,201.63,201.9,201.26,201.81,23559.0,197.5389,197.8034,197.1764,197.7152,23559.0
2024-04-04 11:00:00,201.91,202.29,201.84,202.12,14953.0,197.8132,198.1855,197.7446,198.019,14953.0
2024-04-04 11:30:00,202.11,202.23,201.79,202.17,18344.0,198.0092,198.1267,197.6956,198.0679,18344.0
2024-04-04 12:00:00,202.17,202.42,201.81,202.21,14381.0,198.0679,198.3129,197.7152,198.1071,14381.0
2024-04-04 12:30:00,202.17,202.3,201.76,201.87,15213.0,198.0679,198.1953,197.6663,197.774,15213.0
2024-04-04 13:00:00,201.85,202.28,201.7,202.19,18600.0,197.7544,198.1757,197.6075,198.0875,18600.0
2024-04-04 13:30:00,202.2,202.25,201.58,201.59,21647.0,198.0973,198.1463,197.4899,197.4997,21647.0
2024-04-04 14:00:00,201.51,201.58,200.32,200.32,22158.0,197.4213,197.4899,196.2555,196.2555,22158.0
2024-04-04 14:30:00,200.13,200.7,199.44,199.68,32794.0,196.0693,196.6278,195.3933,195.6285,32794.0
2024-04-04 15:00:00,199.5,199.83,198.57,198.57,34870.0,195.4521,195.7754,194.541,194.541,34870.0
2024-04-04 15:30:00,198.71,199.34,198.28,199.1,114626.0,194.6781,195.2954,194.2569,195.0602,114626.0
2024-04-05 09:30:00,198.73,199.1,197.96,198.74,30778.0,194.6977,195.0602,193.9434,194.7075,30778.0
2024-04-05 10:00:00,198.76,199.77,198.7,199.77,9808.0,194.7271,195.7166,194.6683,195.7166,9808.0
2024-04-05 10:30:00,199.82,200.62,199.42,200.62,10906.0,195.7656,196.5494,195.3737,196.5494,10906.0
2024-04-05 11:00:00,200.56,200.99,200.21,200.99,19310.0,196.4906,196.9119,196.1477,196.9119,19310.0
2024-04-05 11:30:00,200.93,201.47,200.71,201.31,15619.0,196.8531,197.3821,196.6376,197.2254,15619.0
2024-04-05 12:00:00,201.39,201.42,200.77,200.8,15075.0,197.3038,197.3332,196.6963,196.7257,15075.0
2024-04-05 12:30:00,200.76,200.86,200.65,200.86,7546.0,196.6865,196.7845,196.5788,196.7845,7546.0
2024-04-05 13:00:00,200.88,200.88,200.04,200.07,3057.0,196.8041,196.8041,195.9812,196.0105,3057.0
2024-04-05 13:30:00,200.1,200.49,199.85,200.04,7050.0,196.0399,196.422,195.795,195.9812,7050.0
2024-04-05 14:00:00,200.02,200.47,199.78,200.11,8004.0,195.9616,196.4024,195.7264,196.0497,8004.0
2024-04-05 14:30:00,200.05,200.48,199.9,200.25,22734.0,195.991,196.4122,195.844,196.1869,22734.0
2024-04-05 15:00:00,200.27,200.65,200.21,200.63,14762.0,196.2065,196.5788,196.1477,196.5592,14762.0
2024-04-05 15:30:00,200.57,201.09,200.45,200.9,74361.0,196.5004,197.0098,196.3828,196.8237,74361.0
2024-04-08 09:30:00,202.08,202.45,200.43,200.74,33204.0,197.9798,198.3423,196.3632,196.667,33204.0
2024-04-08 10:00:00,200.64,201.0,199.72,200.99,23466.0,196.569,196.9217,195.6676,196.9119,23466.0
2024-04-08 10:30:00,201.09,201.1,199.74,200.2,32247.0,197.0098,197.0196,195.6872,196.1379,32247.0
2024-04-08 11:00:00,200.31,200.65,200.08,200.65,18247.0,196.2457,196.5788,196.0203,196.5788,18247.0
2024-04-08 11:30:00,200.65,201.07,200.63,201.03,24584.0,196.5788,196.9903,196.5592,196.9511,24584.0
2024-04-08 12:00:00,200.95,201.78,200.84,201.76,16697.0,196.8727,197.6858,196.7649,197.6663,16697.0
2024-04-08 12:30:00,201.84,202.0,201.61,201.98,17803.0,197.7446,197.9014,197.5193,197.8818,17803.0
2024-04-08 13:00:00,201.97,202.02,201.35,201.63,14180.0,197.872,197.921,197.2646,197.5389,14180.0
2024-04-08 13:30:00,201.63,201.97,201.52,201.75,18361.0,197.5389,197.872,197.4311,197.6565,18361.0
2024-04-08 14:00:00,201.71,201.71,200.9,200.91,13239.0,197.6173,197.6173,196.8237,196.8335,13239.0
2024-04-08 14:30:00,200.9,201.11,200.78,201.11,12944.0,196.8237,197.0294,196.7061,197.0294,12944.0
2024-04-08 15:00:00,201.11,201.5,201.0,201.25,23685.0,197.0294,197.4115,196.9217,197.1666,23685.0
2024-04-08 15:30:00,201.3,201.43,200.47,200.89,160483.0,197.2156,197.343,196.4024,196.8139,160483.0
2024-04-09 09:30:00,202.44,203.0,200.72,200.85,58285.0,198.3325,198.8811,196.6474,196.7747,58285.0
2024-04-09 10:00:00,200.86,200.86,199.11,199.18,23062.0,196.7845,196.7845,195.07,195.1386,23062.0
2024-04-09 10:30:00,199.19,199.19,197.12,198.71,36743.0,195.1484,195.1484,193.1204,194.6781,36743.0
2024-04-09 11:00:00,198.72,198.97,198.19,198.58,20457.0,194.6879,194.9329,194.1687,194.5508,20457.0
2024-04-09 11:30:00,198.63,199.1,198.01,198.95,35642.0,194.5998,195.0602,193.9923,194.9133,35642.0
2024-04-09 12:00:00,198.95,199.37,198.78,199.22,12332.0,194.9133,195.3247,194.7467,195.1778,12332.0
2024-04-09 12:30:00,199.25,199.29,198.67,198.81,16427.0,195.2072,195.2464,194.639,194.7761,16427.0
2024-04-09 13:00:00,198.78,198.89,198.28,198.45,14975.0,194.7467,194.8545,194.2569,194.4234,14975.0
2024-04-09 13:30:00,198.45,198.55,197.52,197.66,24355.0,194.4234,194.5214,193.5123,193.6494,24355.0
2024-04-09 14:00:00,197.5,198.42,197.45,198.09,18826.0,193.4927,194.394,193.4437,194.0707,18826.0
2024-04-09 14:30:00,198.11,198.88,197.92,198.84,21576.0,194.0903,194.8447,193.9042,194.8055,21576.0
2024-04-09 15:00:00,198.88,199.94,198.49,199.94,32194.0,194.8447,195.8832,194.4626,195.8832,32194.0
2024-04-09 15:30:00,199.86,200.23,199.44,199.83,123800.0,195.8048,196.1673,195.3933,195.7754,123800.0
2024-04-10 09:30:00,199.05,199.05,195.48,196.97,50112.0,195.0112,195.0112,191.5137,192.9734,50112.0
2024-04-10 10:00:00,196.77,198.1,196.68,197.84,19526.0,192.7775,194.0805,192.6893,193.8258,19526.0
2024-04-10 10:30:00,197.87,198.37,197.26,197.5,18609.0,193.8552,194.345,193.2576,193.4927,18609.0
2024-04-10 11:00:00,197.71,198.1,197.5,197.73,7166.0,193.6984,194.0805,193.4927,193.718,7166.0
2024-04-10 11:30:00,197.95,197.95,196.39,196.65,14598.0,193.9336,193.9336,192.4052,192.6599,14598.0
2024-04-10 12:00:00,196.57,196.7,196.12,196.43,10761.0,192.5816,192.7089,192.1407,192.4444,10761.0
2024-04-10 12:30:00,196.4,196.81,196.35,196.63,12455.0,192.415,192.8167,192.366,192.6403,12455.0
2024-04-10 13:00:00,196.44,197.16,195.9,196.47,25944.0,192.4542,193.1596,191.9252,192.4836,25944.0
2024-04-10 13:30:00,196.47,196.87,195.92,196.5,13506.0,192.4836,192.8755,191.9448,192.513,13506.0
2024-04-10 14:00:00,196.82,196.92,196.29,196.34,12096.0,192.8265,192.9245,192.3072,192.3562,12096.0
2024-04-10 14:30:00,196.27,196.99,196.22,196.61,12646.0,192.2876,192.993,192.2387,192.6207,12646.0
2024-04-10 15:00:00,196.72,197.92,196.72,197.74,26814.0,192.7285,193.9042,192.7285,193.7278,26814.0
2024-04-10 15:30:00,197.69,198.53,197.34,198.16,92166.0,193.6788,194.5018,193.3359,194.1393,92166.0
2024-04-11 09:30:00,198.48,199.15,198.0,198.64,36708.0,194.4528,195.1092,193.9825,194.6096,36708.0
2024-04-11 10:00:00,198.56,198.56,196.58,197.2,24202.0,194.5312,194.5312,192.5914,193.1988,24202.0
2024-04-11 10:30:00,197.15,197.78,197.11,197.76,17921.0,193.1498,193.767,193.1106,193.7474,17921.0
2024-04-11 11:00:00,197.69,198.19,197.13,197.83,12014.0,193.6788,194.1687,193.1302,193.816,12014.0
2024-04-11 11:30:00,197.82,197.91,197.27,197.47,12257.0,193.8062,193.8944,193.2674,193.4633,12257.0
2024-04-11 12:00:00,197.44,197.44,196.78,197.1,13808.0,193.4339,193.4339,192.7873,193.1008,13808.0
2024-04-11 12:30:00,196.98,197.47,196.82,197.45,6785.0,192.9832,193.4633,192.8265,193.4437,6785.0
2024-04-11 13:00:00,197.34,198.15,197.17,198.06,11753.0,193.3359,194.1295,193.1694,194.0413,11753.0
2024-04-11 13:30:00,197.99,198.32,197.75,198.3,6457.0,193.9727,194.2961,193.7376,194.2765,6457.0
2024-04-11 14:00:00,198.33,198.8,198.29,198.71,11781.0,194.3059,194.7663,194.2667,194.6781,11781.0
2024-04-11 14:30:00,198.56,198.8,198.27,198.5,11759.0,194.5312,194.7663,194.2471,194.4724,11759.0
2024-04-11 15:00:00,198.5,198.59,198.03,198.3,12619.0,194.4724,194.5606,194.0119,194.2765,12619.0
2024-04-11 15:30:00,198.22,198.62,197.25,197.34,96401.0,194.1981,194.59,193.2478,193.3359,96401.0
2024-04-12 09:30:00,197.24,198.99,195.67,196.24,39989.0,193.238,194.9525,191.6998,192.2583,39989.0
2024-04-12 10:00:00,196.05,196.86,195.6,196.29,17919.0,192.0721,192.8657,191.6312,192.3072,17919.0
2024-04-12 10:30:00,196.26,196.35,194.31,195.56,55926.0,192.2779,192.366,190.3674,191.5921,55926.0
2024-04-12 11:00:00,195.53,196.05,195.44,195.93,23786.0,191.5627,192.0721,191.4745,191.9545,23786.0
2024-04-12 11:30:00,195.92,195.93,195.05,195.22,32342.0,191.9448,191.9545,191.0924,191.259,32342.0
2024-04-12 12:00:00,195.17,195.84,195.02,195.37,29620.0,191.21,191.8664,191.063,191.4059,29620.0
2024-04-12 12:30:00,195.26,195.27,194.63,194.84,23994.0,191.2981,191.3079,190.6809,190.8867,23994.0
2024-04-12 13:00:00,194.84,195.04,194.45,194.75,9957.0,190.8867,191.0826,190.5046,190.7985,9957.0
2024-04-12 13:30:00,194.6,195.25,194.37,195.06,16738.0,190.6515,191.2883,190.4262,191.1022,16738.0
2024-04-12 14:00:00,195.06,195.43,194.37,194.71,49985.0,191.1022,191.4647,190.4262,190.7593,49985.0
2024-04-12 14:30:00,194.71,194.71,193.61,193.72,81788.0,190.7593,190.7593,189.6816,189.7894,81788.0
2024-04-12 15:00:00,193.7,194.1,193.39,193.46,55401.0,189.7698,190.1617,189.4661,189.5347,55401.0
2024-04-12 15:30:00,193.45,194.57,193.02,194.53,129497.0,189.5249,190.6221,189.1036,190.583,129497.0
2024-04-15 09:30:00,197.1,197.79,196.27,196.4,28828.0,193.1008,193.7768,192.2876,192.415,28828.0
2024-04-15 10:00:00,196.3,196.3,194.73,195.55,12699.0,192.317,192.317,190.7789,191.5823,12699.0
2024-04-15 10:30:00,195.49,195.93,195.3,195.3,12211.0,191.5235,191.9545,191.3373,191.3373,12211.0
2024-04-15 11:00:00,195.31,195.75,194.89,195.75,19161.0,191.3471,191.7782,190.9356,191.7782,19161.0
2024-04-15 11:30:00,195.78,196.06,195.54,195.74,16059.0,191.8076,192.0819,191.5725,191.7684,16059.0
2024-04-15 12:00:00,195.76,195.8,194.65,194.69,9343.0,191.788,191.8272,190.7005,190.7397,9343.0
2024-04-15 12:30:00,194.5,195.2,194.24,194.86,28640.0,190.5536,191.2394,190.2988,190.9063,28640.0
2024-04-15 13:00:00,194.8,194.93,193.67,193.67,18538.0,190.8475,190.9748,189.7404,189.7404,18538.0
2024-04-15 13:30:00,193.65,194.46,193.47,194.39,17880.0,189.7208,190.5144,189.5445,190.4458,17880.0
2024-04-15 14:00:00,194.39,194.39,193.27,193.36,9905.0,190.4458,190.4458,189.3485,189.4367,9905.0
2024-04-15 14:30:00,193.25,193.79,193.18,193.61,19442.0,189.3289,189.858,189.2603,189.6816,19442.0
2024-04-15 15:00:00,193.53,193.95,192.75,193.52,53760.0,189.6032,190.0147,188.8391,189.5934,53760.0
2024-04-15 15:30:00,193.48,194.42,193.44,194.06,100839.0,189.5543,190.4752,189.5151,190.1225,100839.0
2024-04-16 09:30:00,191.25,191.78,189.45,189.59,64537.0,187.3695,187.8888,185.606,185.7432,64537.0
2024-04-16 10:00:00,189.59,190.67,189.33,189.44,32073.0,185.7432,186.8013,185.4885,185.5962,32073.0
2024-04-16 10:30:00,189.59,190.77,189.33,190.0,33991.0,185.7432,186.8992,185.4885,186.1449,33991.0
2024-04-16 11:00:00,190.0,191.62,189.99,191.31,30841.0,186.1449,187.732,186.1351,187.4283,30841.0
2024-04-16 11:30:00,191.27,192.91,190.99,192.6,29100.0,187.3891,188.9958,187.1148,188.6921,29100.0
2024-04-16 12:00:00,192.56,192.83,192.2,192.27,15238.0,188.6529,188.9174,188.3002,188.3688,15238.0
2024-04-16 12:30:00,192.3,193.26,192.17,192.68,47877.0,188.3982,189.3387,188.2708,188.7705,47877.0
2024-04-16 13:00:00,192.71,193.22,192.22,192.71,39346.0,188.7999,189.2995,188.3198,188.7999,39346.0
2024-04-16 13:30:00,192.47,192.7,191.4,192.28,96094.0,188.5648,188.7901,187.5165,188.3786,96094.0
2024-04-16 14:00:00,192.11,192.93,191.19,191.49,9442.0,188.2121,189.0154,187.3107,187.6046,9442.0
2024-04-16 14:30:00,191.6,192.72,191.4,192.72,21837.0,187.7124,188.8097,187.5165,188.8097,21837.0
2024-04-16 15:00:00,192.81,193.11,192.34,192.88,18602.0,188.8979,189.1918,188.4374,188.9664,18602.0
2024-04-16 15:30:00,192.84,193.02,191.82,192.21,109581.0,188.9272,189.1036,187.9279,188.31,109581.0
2024-04-17 09:30:00,194.32,195.96,193.98,195.1,81021.0,190.3772,191.9839,190.0441,191.1414,81021.0
2024-04-17 10:00:00,195.23,195.32,193.84,193.96,74111.0,191.2688,191.3569,189.907,190.0245,74111.0
2024-04-17 10:30:00,194.12,194.29,192.39,193.4,40286.0,190.1813,190.3478,188.4864,189.4759,40286.0
2024-04-17 11:00:00,193.54,193.6,192.51,192.58,23292.0,189.613,189.6718,188.6039,188.6725,23292.0
2024-04-17 11:30:00,192.4,193.25,191.98,193.15,19540.0,188.4962,189.3289,188.0847,189.231,19540.0
2024-04-17 12:00:00,193.11,193.11,192.06,192.34,38525.0,189.1918,189.1918,188.1631,188.4374,38525.0
2024-04-17 12:30:00,192.32,192.63,191.9,192.05,14766.0,188.4178,188.7215,188.0063,188.1533,14766.0
2024-04-17 13:00:00,191.96,192.67,191.89,192.62,10408.0,188.0651,188.7607,187.9965,188.7117,10408.0
2024-04-17 13:30:00,192.67,193.0,192.28,192.89,21231.0,188.7607,189.084,188.3786,188.9762,21231.0
2024-04-17 14:00:00,192.82,193.16,192.18,192.39,10261.0,188.9076,189.2408,188.2806,188.4864,10261.0
2024-04-17 14:30:00,192.39,193.25,191.86,192.22,15294.0,188.4864,189.3289,187.9671,188.3198,15294.0
2024-04-17 15:00:00,192.13,192.45,191.62,192.12,31809.0,188.2316,188.5452,187.732,188.2219,31809.0
2024-04-17 15:30:00,192.17,192.98,192.17,192.67,172202.0,188.2708,189.0644,188.2708,188.7607,172202.0
2024-04-18 09:30:00,194.16,194.16,191.95,192.84,35835.0,190.2205,190.2205,188.0553,188.9272,35835.0
2024-04-18 10:00:00,192.71,193.36,192.35,192.81,25456.0,188.7999,189.4367,188.4472,188.8979,25456.0
2024-04-18 10:30:00,192.81,193.21,192.46,192.6,14919.0,188.8979,189.2897,188.555,188.6921,14919.0
2024-04-18 11:00:00,192.62,193.52,192.6,193.25,21173.0,188.7117,189.5934,188.6921,189.3289,21173.0
2024-04-18 11:30:00,193.2,193.28,192.07,192.23,12921.0,189.2799,189.3583,188.1729,188.3296,12921.0
2024-04-18 12:00:00,192.3,192.46,191.6,191.74,17814.0,188.3982,188.555,187.7124,187.8496,17814.0
2024-04-18 12:30:00,191.88,191.88,190.5,190.53,17395.0,187.9867,187.9867,186.6347,186.6641,17395.0
2024-04-18 13:00:00,190.53,190.65,189.29,189.71,25516.0,186.6641,186.7817,185.4493,185.8608,25516.0
2024-04-18 13:30:00,189.77,189.77,189.28,189.76,17113.0,185.9195,185.9195,185.4395,185.9097,17113.0
2024-04-18 14:00:00,189.69,190.24,189.28,189.82,21135.0,185.8412,186.38,185.4395,185.9685,21135.0
2024-04-18 14:30:00,189.73,189.86,189.2,189.34,22673.0,185.8803,186.0077,185.3611,185.4983,22673.0
2024-04-18 15:00:00,189.43,189.87,188.95,189.62,46084.0,185.5864,186.0175,185.1162,185.7726,46084.0
2024-04-18 15:30:00,189.62,191.18,189.62,190.72,181896.0,185.7726,187.3009,185.7726,186.8503,181896.0
2024-04-19 09:30:00,191.1,191.82,190.19,191.21,74835.0,187.2225,187.9279,186.331,187.3303,74835.0
2024-04-19 10:00:00,191.15,191.8,190.5,191.3,35463.0,187.2715,187.9083,186.6347,187.4185,35463.0
2024-04-19 10:30:00,191.53,191.53,190.39,190.87,16984.0,187.6438,187.6438,186.527,186.9972,16984.0
2024-04-19 11:00:00,190.83,191.73,190.8,191.23,23661.0,186.958,187.8398,186.9286,187.3499,23661.0
2024-04-19 11:30:00,191.28,191.4,190.14,190.16,22749.0,187.3989,187.5165,186.282,186.3016,22749.0
2024-04-19 12:00:00,190.21,190.47,189.43,189.43,20217.0,186.3506,186.6053,185.5864,185.5864,20217.0
2024-04-19 12:30:00,189.48,190.44,189.22,190.44,16939.0,185.6354,186.5759,185.3807,186.5759,16939.0
2024-04-19 13:00:00,190.49,190.57,190.04,190.18,14950.0,186.6249,186.7033,186.1841,186.3212,14950.0
2024-04-19 13:30:00,190.1,190.69,190.05,190.24,15115.0,186.2428,186.8209,186.1939,186.38,15115.0
2024-04-19 14:00:00,190.27,190.27,189.57,189.65,20646.0,186.4094,186.4094,185.7236,185.802,20646.0
2024-04-19 14:30:00,189.56,189.85,189.13,189.79,23790.0,185.7138,185.9979,185.2925,185.9391,23790.0
2024-04-19 15:00:00,189.76,191.1,189.63,190.72,45034.0,185.9097,187.2225,185.7824,186.8503,45034.0
2024-04-19 15:30:00,190.67,191.54,189.28,191.42,342252.0,186.8013,187.6536,185.4395,187.5361,342252.0
2024-04-22 09:30:00,190.98,192.35,188.47,192.35,59659.0,187.105,188.4472,184.6459,188.4472,59659.0
2024-04-22 10:00:00,192.35,193.58,192.08,193.31,41109.0,188.4472,189.6522,188.1827,189.3877,41109.0
2024-04-22 10:30:00,193.4,193.61,192.32,192.53,35627.0,189.4759,189.6816,188.4178,188.6235,35627.0
2024-04-22 11:00:00,192.38,192.57,191.31,191.36,21706.0,188.4766,188.6627,187.4283,187.4773,21706.0
2024-04-22 11:30:00,191.37,191.53,190.57,191.03,23292.0,187.4871,187.6438,186.7033,187.154,23292.0
2024-04-22 12:00:00,191.12,192.02,191.01,191.44,22137.0,187.2421,188.1239,187.1344,187.5556,22137.0
2024-04-22 12:30:00,191.53,191.73,191.01,191.73,30741.0,187.6438,187.8398,187.1344,187.8398,30741.0
2024-04-22 13:00:00,191.8,191.98,191.2,191.84,35506.0,187.9083,188.0847,187.3205,187.9475,35506.0
2024-04-22 13:30:00,191.84,193.18,191.74,192.55,39492.0,187.9475,189.2603,187.8496,188.6431,39492.0
2024-04-22 14:00:00,192.61,193.2,192.45,193.04,31546.0,188.7019,189.2799,188.5452,189.1232,31546.0
2024-04-22 14:30:00,193.08,193.21,192.62,192.84,34017.0,189.1624,189.2897,188.7117,188.9272,34017.0
2024-04-22 15:00:00,192.79,192.91,191.81,192.0,88036.0,188.8783,188.9958,187.9181,188.1043,88036.0
2024-04-22 15:30:00,191.98,192.04,191.32,191.74,206366.0,188.0847,188.1435,187.4381,187.8496,206366.0
2024-04-23 09:30:00,177.7,183.95,176.01,181.08,665718.0,174.0944,180.2176,172.4387,177.4059,665718.0
2024-04-23 10:00:00,181.18,181.43,178.8,180.22,232944.0,177.5038,177.7488,175.1721,176.5633,232944.0
2024-04-23 10:30:00,180.26,180.49,178.23,180.46,174893.0,176.6025,176.8278,174.6137,176.7984,174893.0
2024-04-23 11:00:00,180.43,180.61,177.62,177.62,153896.0,176.769,176.9454,174.0161,174.0161,153896.0
2024-04-23 11:30:00,177.75,178.14,176.52,177.38,143484.0,174.1434,174.5255,172.9384,173.7809,143484.0
2024-04-23 12:00:00,177.45,178.28,176.6,178.28,109628.0,173.8495,174.6627,173.0168,174.6627,109628.0
2024-04-23 12:30:00,178.36,178.83,177.83,178.33,130946.0,174.741,175.2015,174.2218,174.7117,130946.0
2024-04-23 13:00:00,178.2,178.43,177.4,178.35,69136.0,174.5843,174.8096,173.8005,174.7312,69136.0
2024-04-23 13:30:00,178.36,178.97,177.93,178.51,79538.0,174.741,175.3387,174.3198,174.888,79538.0
2024-04-23 14:00:00,178.42,178.54,177.82,177.9,71721.0,174.7998,174.9174,174.212,174.2904,71721.0
2024-04-23 14:30:00,177.89,177.94,176.75,177.24,100179.0,174.2806,174.3296,173.1637,173.6438,100179.0
2024-04-23 15:00:00,177.17,177.17,175.78,175.89,178383.0,173.5752,173.5752,172.2134,172.3212,178383.0
2024-04-23 15:30:00,175.87,175.9,174.4,174.51,571036.0,172.3016,172.331,170.8614,170.9692,571036.0
2024-04-24 09:30:00,175.0,178.32,174.75,175.3,237049.0,171.4492,174.7019,171.2043,171.7431,237049.0
2024-04-24 10:00:00,175.36,175.48,173.79,174.64,134003.0,171.8019,171.9195,170.2638,171.0965,134003.0
2024-04-24 10:30:00,174.53,174.98,173.69,173.72,108355.0,170.9888,171.4296,170.1658,170.1952,108355.0
2024-04-24 11:00:00,173.76,174.19,173.4,173.88,77044.0,170.2344,170.6557,169.8817,170.3519,77044.0
2024-04-24 11:30:00,173.95,174.26,173.17,173.67,75537.0,170.4205,170.7242,169.6564,170.1462,75537.0
2024-04-24 12:00:00,173.54,174.56,173.54,173.95,67133.0,170.0188,171.0181,170.0188,170.4205,67133.0
2024-04-24 12:30:00,173.9,173.98,173.29,173.76,56493.0,170.3715,170.4499,169.7739,170.2344,56493.0
2024-04-24 13:00:00,173.69,173.81,172.29,172.46,81821.0,170.1658,170.2834,168.7942,168.9608,81821.0
2024-04-24 13:30:00,172.48,173.57,172.06,173.22,63411.0,168.9804,170.0482,168.5689,169.7053,63411.0
2024-04-24 14:00:00,173.14,173.61,172.77,172.82,46437.0,169.627,170.0874,169.2645,169.3135,46437.0
2024-04-24 14:30:00,172.79,172.88,172.08,172.3,62387.0,169.2841,169.3722,168.5885,168.804,62387.0
2024-04-24 15:00:00,172.27,172.96,172.03,172.39,98884.0,168.7746,169.4506,168.5395,168.8922,98884.0
2024-04-24 15:30:00,172.36,172.92,171.95,172.72,300916.0,168.8628,169.4114,168.4611,169.2155,300916.0
2024-04-25 09:30:00,171.39,173.88,170.93,172.67,103370.0,167.9125,170.3519,167.4618,169.1665,103370.0
2024-04-25 10:00:00,172.68,172.95,171.05,171.99,62363.0,169.1763,169.4408,167.5794,168.5003,62363.0
2024-04-25 10:30:00,172.18,172.18,170.82,171.11,44015.0,168.6864,168.6864,167.354,167.6381,44015.0
2024-04-25 11:00:00,171.27,173.19,171.16,173.17,60705.0,167.7949,169.6759,167.6871,169.6564,60705.0
2024-04-25 11:30:00,173.17,173.23,171.89,172.43,29896.0,169.6564,169.7151,168.4023,168.9314,29896.0
2024-04-25 12:00:00,172.39,173.74,172.2,173.55,44399.0,168.8922,170.2148,168.706,170.0286,44399.0
2024-04-25 12:30:00,173.55,174.55,173.17,174.06,45915.0,170.0286,171.0084,169.6564,170.5283,45915.0
2024-04-25 13:00:00,174.24,174.69,174.02,174.62,41618.0,170.7046,171.1455,170.4891,171.0769,41618.0
2024-04-25 13:30:00,174.55,175.5,174.55,175.22,48716.0,171.0084,171.9391,171.0084,171.6648,48716.0
2024-04-25 14:00:00,175.22,175.68,174.96,175.02,31924.0,171.6648,172.1154,171.41,171.4688,31924.0
2024-04-25 14:30:00,175.01,175.6,174.81,175.16,44081.0,171.459,172.037,171.2631,171.606,44081.0
2024-04-25 15:00:00,175.16,176.18,174.8,176.08,57282.0,171.606,172.6053,171.2533,172.5073,57282.0
2024-04-25 15:30:00,176.02,176.14,175.07,175.95,198792.0,172.4485,172.5661,171.5178,172.3799,198792.0
2024-04-26 09:30:00,176.59,176.61,175.54,176.08,57472.0,173.007,173.0266,171.9783,172.5073,57472.0
2024-04-26 10:00:00,176.08,176.55,175.34,175.61,55760.0,172.5073,172.9678,171.7823,172.0468,55760.0
2024-04-26 10:30:00,175.76,176.28,175.14,175.34,29266.0,172.1938,172.7032,171.5864,171.7823,29266.0
2024-04-26 11:00:00,175.29,175.42,174.45,174.59,28329.0,171.7333,171.8607,170.9104,171.0475,28329.0
2024-04-26 11:30:00,174.62,175.73,174.34,175.67,38070.0,171.0769,172.1644,170.8026,172.1056,38070.0
2024-04-26 12:00:00,175.72,175.83,175.23,175.57,31245.0,172.1546,172.2624,171.6746,172.0077,31245.0
2024-04-26 12:30:00,175.55,175.8,175.22,175.42,31549.0,171.9881,172.233,171.6648,171.8607,31549.0
2024-04-26 13:00:00,175.46,176.17,175.32,176.06,25424.0,171.8999,172.5955,171.7627,172.4877,25424.0
2024-04-26 13:30:00,176.05,176.79,176.05,176.46,30803.0,172.4779,173.2029,172.4779,172.8796,30803.0
2024-04-26 14:00:00,176.42,176.84,176.32,176.69,24949.0,172.8404,173.2519,172.7424,173.1049,24949.0
2024-04-26 14:30:00,176.63,176.64,176.27,176.42,19718.0,173.0461,173.0559,172.6935,172.8404,19718.0
2024-04-26 15:00:00,176.37,176.56,176.0,176.0,38450.0,172.7914,172.9776,172.4289,172.4289,38450.0
2024-04-26 15:30:00,175.98,176.01,175.33,175.33,225030.0,172.4093,172.4387,171.7725,171.7725,225030.0
2024-04-29 09:30:00,175.98,176.42,175.09,175.93,41058.0,172.4093,172.8404,171.5374,172.3604,41058.0
2024-04-29 10:00:00,175.8,176.48,175.24,175.69,65223.0,172.233,172.8992,171.6844,172.1252,65223.0
2024-04-29 10:30:00,175.88,176.6,175.83,176.14,41613.0,172.3114,173.0168,172.2624,172.5661,41613.0
2024-04-29 11:00:00,176.16,176.37,175.65,175.83,17576.0,172.5857,172.7914,172.086,172.2624,17576.0
2024-04-29 11:30:00,175.85,175.89,175.13,175.23,16168.0,172.282,172.3212,171.5766,171.6746,16168.0
2024-04-29 12:00:00,175.22,175.22,174.33,174.37,38965.0,171.6648,171.6648,170.7928,170.832,38965.0
2024-04-29 12:30:00,174.27,175.72,174.27,175.32,48205.0,170.734,172.1546,170.734,171.7627,48205.0
2024-04-29 13:00:00,175.35,175.72,175.26,175.37,35360.0,171.7921,172.1546,171.7039,171.8117,35360.0
2024-04-29 13:30:00,175.3,175.98,175.28,175.83,15785.0,171.7431,172.4093,171.7235,172.2624,15785.0
2024-04-29 14:00:00,175.85,175.92,175.57,175.78,23219.0,172.282,172.3506,172.0077,172.2134,23219.0
2024-04-29 14:30:00,175.82,175.85,175.47,175.53,14820.0,172.2526,172.282,171.9097,171.9685,14820.0
2024-04-29 15:00:00,175.5,175.5,174.77,175.32,24076.0,171.9391,171.9391,171.2239,171.7627,24076.0
2024-04-29 15:30:00,175.27,175.46,174.67,175.27,149488.0,171.7137,171.8999,171.1259,171.7137,149488.0
2024-04-30 09:30:00,174.29,174.38,173.38,173.66,47063.0,170.7536,170.8418,169.8621,170.1364,47063.0
2024-04-30 10:00:00,173.87,174.0,172.94,173.42,74381.0,170.3421,170.4695,169.431,169.9013,74381.0
2024-04-30 10:30:00,173.46,173.46,172.55,172.83,56686.0,169.9405,169.9405,169.0489,169.3233,56686.0
2024-04-30 11:00:00,172.83,172.83,171.38,171.41,56328.0,169.3233,169.3233,167.9027,167.9321,56328.0
2024-04-30 11:30:00,171.43,171.54,170.87,171.43,66954.0,167.9517,168.0594,167.403,167.9517,66954.0
2024-04-30 12:00:00,171.45,171.49,170.54,170.58,21968.0,167.9713,168.0104,167.0797,167.1189,21968.0
2024-04-30 12:30:00,170.54,170.54,169.67,170.04,42948.0,167.0797,167.0797,166.2274,166.5899,42948.0
2024-04-30 13:00:00,170.0,170.25,169.64,169.68,47170.0,166.5507,166.7956,166.198,166.2372,47170.0
2024-04-30 13:30:00,169.65,170.19,169.16,170.12,49910.0,166.2078,166.7368,165.7277,166.6682,49910.0
2024-04-30 14:00:00,170.19,170.53,169.71,169.71,31824.0,166.7368,167.0699,166.2666,166.2666,31824.0
2024-04-30 14:30:00,169.65,170.13,169.57,169.7,30482.0,166.2078,166.678,166.1294,166.2568,30482.0
2024-04-30 15:00:00,169.75,170.62,169.68,170.38,59984.0,166.3057,167.1581,166.2372,166.923,59984.0
2024-04-30 15:30:00,170.38,170.47,168.21,168.54,251457.0,166.923,167.0111,164.797,165.1203,251457.0
2024-05-01 09:30:00,169.59,171.22,168.86,169.21,88968.0,166.149,167.7459,165.4338,165.7767,88968.0
2024-05-01 10:00:00,168.99,169.25,168.11,168.21,46726.0,165.5612,165.8159,164.699,164.797,46726.0
2024-05-01 10:30:00,168.15,168.39,167.72,168.12,39986.0,164.7382,164.9733,164.3169,164.7088,39986.0
2024-05-01 11:00:00,168.13,168.45,167.74,168.38,24123.0,164.7186,165.0321,164.3365,164.9635,24123.0
2024-05-01 11:30:00,168.34,168.5,168.07,168.12,17978.0,164.9244,165.0811,164.6598,164.7088,17978.0
2024-05-01 12:00:00,168.05,168.66,167.86,168.66,19321.0,164.6402,165.2379,164.4541,165.2379,19321.0
2024-05-01 12:30:00,168.63,168.84,168.15,168.23,22399.0,165.2085,165.4142,164.7382,164.8166,22399.0
2024-05-01 13:00:00,168.23,168.78,168.02,168.36,22091.0,164.8166,165.3554,164.6108,164.9439,22091.0
2024-05-01 13:30:00,168.43,169.32,168.43,169.1,32902.0,165.0125,165.8845,165.0125,165.6689,32902.0
2024-05-01 14:00:00,169.07,169.89,168.88,169.89,26829.0,165.6395,166.4429,165.4534,166.4429,26829.0
2024-05-01 14:30:00,169.84,171.55,169.12,171.27,50638.0,166.3939,168.0692,165.6885,167.7949,50638.0
2024-05-01 15:00:00,171.31,172.05,170.6,170.68,100333.0,167.8341,168.5591,167.1385,167.2169,100333.0
2024-05-01 15:30:00,170.6,170.75,168.61,168.63,143569.0,167.1385,167.2855,165.1889,165.2085,143569.0
2024-05-02 09:30:00,169.61,170.21,168.84,169.64,48848.0,166.1686,166.7564,165.4142,166.198,48848.0
2024-05-02 10:00:00,169.51,169.56,168.68,168.94,64716.0,166.0706,166.1196,165.2575,165.5122,64716.0
2024-05-02 10:30:00,168.81,169.63,168.46,169.51,67042.0,165.3848,166.1882,165.0419,166.0706,67042.0
2024-05-02 11:00:00,169.5,169.9,169.24,169.39,91555.0,166.0608,166.4527,165.8061,165.953,91555.0
2024-05-02 11:30:00,169.32,169.46,168.9,168.97,60771.0,165.8845,166.0216,165.473,165.5416,60771.0
2024-05-02 12:00:00,168.97,169.02,168.64,168.86,31442.0,165.5416,165.5906,165.2183,165.4338,31442.0
2024-05-02 12:30:00,168.8,169.67,168.52,169.64,32768.0,165.375,166.2274,165.1007,166.198,32768.0
2024-05-02 13:00:00,169.75,170.23,169.65,170.23,32997.0,166.3057,166.776,166.2078,166.776,32997.0
2024-05-02 13:30:00,170.27,170.4,169.73,170.08,26405.0,166.8152,166.9426,166.2861,166.629,26405.0
2024-05-02 14:00:00,170.09,170.34,169.86,170.12,24717.0,166.6388,166.8838,166.4135,166.6682,24717.0
2024-05-02 14:30:00,170.18,170.58,170.13,170.53,22795.0,166.727,167.1189,166.678,167.0699,22795.0
2024-05-02 15:00:00,170.55,170.84,170.35,170.5,48249.0,167.0895,167.3736,166.8936,167.0405,48249.0
2024-05-02 15:30:00,170.5,170.82,170.21,170.6,128111.0,167.0405,167.354,166.7564,167.1385,128111.0
2024-05-03 09:30:00,171.67,173.53,171.1,173.49,59918.0,168.1868,170.009,167.6284,169.9699,59918.0
2024-05-03 10:00:00,173.62,173.66,172.26,172.84,32991.0,170.0972,170.1364,168.7648,169.333,32991.0
2024-05-03 10:30:00,172.92,173.52,172.78,172.92,28801.0,169.4114,169.9992,169.2743,169.4114,28801.0
2024-05-03 11:00:00,172.86,173.15,172.53,172.7,25007.0,169.3526,169.6368,169.0293,169.1959,25007.0
2024-05-03 11:30:00,172.75,173.37,172.67,172.99,27866.0,169.2449,169.8523,169.1665,169.48,27866.0
2024-05-03 12:00:00,172.96,173.59,172.96,173.41,22172.0,169.4506,170.0678,169.4506,169.8915,22172.0
2024-05-03 12:30:00,173.4,173.6,173.28,173.41,27555.0,169.8817,170.0776,169.7641,169.8915,27555.0
2024-05-03 13:00:00,173.38,173.66,173.14,173.3,21329.0,169.8621,170.1364,169.627,169.7837,21329.0
2024-05-03 13:30:00,173.3,174.06,173.2,173.71,28363.0,169.7837,170.5283,169.6857,170.1854,28363.0
2024-05-03 14:00:00,173.84,174.12,173.56,173.95,23413.0,170.3128,170.5871,170.0384,170.4205,23413.0
2024-05-03 14:30:00,174.0,174.1,173.73,174.1,26188.0,170.4695,170.5675,170.205,170.5675,26188.0
2024-05-03 15:00:00,174.11,174.49,174.1,174.43,34738.0,170.5773,170.9496,170.5675,170.8908,34738.0
2024-05-03 15:30:00,174.45,174.63,173.61,173.96,129430.0,170.9104,171.0867,170.0874,170.4303,129430.0
2024-05-06 09:30:00,175.52,175.71,174.41,174.64,39952.0,171.9587,172.1448,170.8712,171.0965,39952.0
2024-05-06 10:00:00,174.58,175.0,174.22,174.27,19656.0,171.0377,171.4492,170.685,170.734,19656.0
2024-05-06 10:30:00,174.21,174.21,172.25,172.33,60990.0,170.6752,170.6752,168.755,168.8334,60990.0
2024-05-06 11:00:00,172.21,172.21,170.06,170.36,124596.0,168.7158,168.7158,166.6095,166.9034,124596.0
2024-05-06 11:30:00,170.32,170.93,170.1,170.6,77627.0,166.8642,167.4618,166.6486,167.1385,77627.0
2024-05-06 12:00:00,170.46,170.6,169.95,170.08,29947.0,167.0013,167.1385,166.5017,166.629,29947.0
2024-05-06 12:30:00,170.01,170.71,169.83,170.62,36336.0,166.5605,167.2463,166.3841,167.1581,36336.0
2024-05-06 13:00:00,170.66,170.81,169.91,170.59,50754.0,167.1973,167.3442,166.4625,167.1287,50754.0
2024-05-06 13:30:00,170.65,170.8,170.02,170.62,28676.0,167.1875,167.3344,166.5703,167.1581,28676.0
2024-05-06 14:00:00,170.65,170.68,170.0,170.4,35945.0,167.1875,167.2169,166.5507,166.9426,35945.0
2024-05-06 14:30:00,170.43,170.66,170.12,170.39,30576.0,166.9719,167.1973,166.6682,166.9328,30576.0
2024-05-06 15:00:00,170.32,171.15,170.16,170.37,56115.0,166.8642,167.6773,166.7074,166.9132,56115.0
2024-05-06 15:30:00,170.34,171.07,170.18,170.99,184555.0,166.8838,167.599,166.727,167.5206,184555.0
2024-05-07 09:30:00,171.0,171.26,170.24,170.37,67674.0,167.5304,167.7851,166.7858,166.9132,67674.0
2024-05-07 10:00:00,170.58,171.33,170.08,171.15,42152.0,167.1189,167.8537,166.629,167.6773,42152.0
2024-05-07 10:30:00,171.1,171.1,170.15,170.93,50597.0,167.6284,167.6284,166.6976,167.4618,50597.0
2024-05-07 11:00:00,170.96,171.52,170.43,171.39,56735.0,167.4912,168.0398,166.9719,167.9125,56735.0
2024-05-07 11:30:00,171.36,171.64,171.02,171.32,46767.0,167.8831,168.1574,167.55,167.8439,46767.0
2024-05-07 12:00:00,171.21,172.15,171.09,171.95,39549.0,167.7361,168.657,167.6186,168.4611,39549.0
2024-05-07 12:30:00,171.96,172.04,171.37,171.66,34717.0,168.4709,168.5493,167.8929,168.177,34717.0
2024-05-07 13:00:00,171.53,171.74,171.31,171.64,26464.0,168.0496,168.2554,167.8341,168.1574,26464.0
2024-05-07 13:30:00,171.6,171.67,171.06,171.06,32734.0,168.1182,168.1868,167.5892,167.5892,32734.0
2024-05-07 14:00:00,171.13,171.54,171.06,171.46,31166.0,167.6577,168.0594,167.5892,167.981,31166.0
2024-05-07 14:30:00,171.52,171.52,171.02,171.19,28942.0,168.0398,168.0398,167.55,167.7165,28942.0
2024-05-07 15:00:00,171.15,171.63,171.15,171.5,45013.0,167.6773,168.1476,167.6773,168.0202,45013.0
2024-05-07 15:30:00,171.56,172.08,171.45,171.75,220291.0,168.079,168.5885,167.9713,168.2652,220291.0
2024-05-08 09:30:00,170.44,171.83,170.44,171.11,49838.0,166.9817,168.3435,166.9817,167.6381,49838.0
2024-05-08 10:00:00,171.15,171.7,170.81,171.0,27809.0,167.6773,168.2162,167.3442,167.5304,27809.0
2024-05-08 10:30:00,171.03,171.11,170.53,170.88,24748.0,167.5598,167.6381,167.0699,167.4128,24748.0
2024-05-08 11:00:00,170.91,171.6,170.91,171.1,33088.0,167.4422,168.1182,167.4422,167.6284,33088.0
2024-05-08 11:30:00,171.09,171.48,170.98,171.23,25883.0,167.6186,168.0006,167.5108,167.7557,25883.0
2024-05-08 12:00:00,171.28,171.28,170.7,170.71,24295.0,167.8047,167.8047,167.2365,167.2463,24295.0
2024-05-08 12:30:00,170.7,170.8,170.46,170.49,24885.0,167.2365,167.3344,167.0013,167.0307,24885.0
2024-05-08 13:00:00,170.5,170.54,170.22,170.47,19697.0,167.0405,167.0797,166.7662,167.0111,19697.0
2024-05-08 13:30:00,170.47,170.57,170.29,170.38,27651.0,167.0111,167.1091,166.8348,166.923,27651.0
2024-05-08 14:00:00,170.42,170.53,170.1,170.25,21556.0,166.9621,167.0699,166.6486,166.7956,21556.0
2024-05-08 14:30:00,170.28,170.43,170.02,170.06,21586.0,166.825,166.9719,166.5703,166.6095,21586.0
2024-05-08 15:00:00,170.03,170.52,169.96,170.28,40743.0,166.5801,167.0601,166.5115,166.825,40743.0
2024-05-08 15:30:00,170.23,170.32,169.57,169.78,200362.0,166.776,166.8642,166.1294,166.3351,200362.0
2024-05-09 09:30:00,170.03,171.85,170.03,171.77,39642.0,166.5801,168.3631,166.5801,168.2848,39642.0
2024-05-09 10:00:00,171.95,173.35,171.83,172.79,38628.0,168.4611,169.8327,168.3435,169.2841,38628.0
2024-05-09 10:30:00,172.89,173.64,172.71,172.85,40987.0,169.382,170.1168,169.2057,169.3428,40987.0
2024-05-09 11:00:00,172.84,173.3,172.58,172.95,27258.0,169.333,169.7837,169.0783,169.4408,27258.0
2024-05-09 11:30:00,172.95,172.98,172.38,172.87,30010.0,169.4408,169.4702,168.8824,169.3624,30010.0
2024-05-09 12:00:00,172.88,173.38,172.87,173.3,24810.0,169.3722,169.8621,169.3624,169.7837,24810.0
2024-05-09 12:30:00,173.25,173.43,172.85,173.0,49501.0,169.7347,169.9111,169.3428,169.4898,49501.0
2024-05-09 13:00:00,173.05,173.35,172.97,173.27,24152.0,169.5388,169.8327,169.4604,169.7543,24152.0
2024-05-09 13:30:00,173.23,173.25,173.0,173.09,21707.0,169.7151,169.7347,169.4898,169.578,21707.0
2024-05-09 14:00:00,173.09,173.58,173.04,173.53,24827.0,169.578,170.058,169.529,170.009,24827.0
2024-05-09 14:30:00,173.58,174.13,173.42,174.03,74320.0,170.058,170.5969,169.9013,170.4989,74320.0
2024-05-09 15:00:00,174.03,174.45,173.84,174.29,55129.0,170.4989,170.9104,170.3128,170.7536,55129.0
2024-05-09 15:30:00,174.26,174.76,174.2,174.4,239461.0,170.7242,171.2141,170.6655,170.8614,239461.0
2024-05-10 09:30:00,174.9,175.04,173.85,173.97,42154.0,171.3512,171.4884,170.3226,170.4401,42154.0
2024-05-10 10:00:00,173.84,174.96,173.71,174.7,54033.0,170.3128,171.41,170.1854,171.1553,54033.0
2024-05-10 10:30:00,174.7,175.63,174.69,174.97,78563.0,171.1553,172.0664,171.1455,171.4198,78563.0
2024-05-10 11:00:00,174.97,175.28,174.07,174.38,37288.0,171.4198,171.7235,170.5381,170.8418,37288.0
2024-05-10 11:30:00,174.33,174.42,173.94,174.23,20037.0,170.7928,170.881,170.4107,170.6948,20037.0
2024-05-10 12:00:00,174.16,174.45,174.01,174.05,20026.0,170.6263,170.9104,170.4793,170.5185,20026.0
2024-05-10 12:30:00,174.12,174.45,173.8,174.34,17156.0,170.5871,170.9104,170.2736,170.8026,17156.0
2024-05-10 13:00:00,174.33,174.33,173.74,173.95,43425.0,170.7928,170.7928,170.2148,170.4205,43425.0
2024-05-10 13:30:00,174.01,174.38,174.01,174.17,21423.0,170.4793,170.8418,170.4793,170.6361,21423.0
2024-05-10 14:00:00,174.16,174.22,173.91,174.13,18161.0,170.6263,170.685,170.3813,170.5969,18161.0
2024-05-10 14:30:00,174.09,174.44,174.02,174.22,25091.0,170.5577,170.9006,170.4891,170.685,25091.0
2024-05-10 15:00:00,174.21,174.66,174.03,174.4,37170.0,170.6752,171.1161,170.4989,170.8614,37170.0
2024-05-10 15:30:00,174.39,174.8,174.3,174.41,167844.0,170.8516,171.2533,170.7634,170.8712,167844.0
2024-05-13 09:30:00,173.89,175.13,173.0,174.66,57822.0,170.3617,171.5766,169.4898,171.1161,57822.0
2024-05-13 10:00:00,174.64,175.39,173.96,174.29,41150.0,171.0965,171.8313,170.4303,170.7536,41150.0
2024-05-13 10:30:00,174.31,174.68,173.92,174.27,25106.0,170.7732,171.1357,170.3911,170.734,25106.0
2024-05-13 11:00:00,174.34,174.34,173.86,173.86,43259.0,170.8026,170.8026,170.3324,170.3324,43259.0
2024-05-13 11:30:00,173.78,174.02,173.59,173.88,23623.0,170.254,170.4891,170.0678,170.3519,23623.0
2024-05-13 12:00:00,173.87,173.91,173.38,173.38,15076.0,170.3421,170.3813,169.8621,169.8621,15076.0
2024-05-13 12:30:00,173.38,173.86,173.23,173.83,15544.0,169.8621,170.3324,169.7151,170.303,15544.0
2024-05-13 13:00:00,173.84,173.87,173.43,173.6,19641.0,170.3128,170.3421,169.9111,170.0776,19641.0
2024-05-13 13:30:00,173.6,173.79,173.41,173.79,17938.0,170.0776,170.2638,169.8915,170.2638,17938.0
2024-05-13 14:00:00,173.79,174.03,173.71,173.75,33512.0,170.2638,170.4989,170.1854,170.2246,33512.0
2024-05-13 14:30:00,173.83,174.07,173.8,173.96,22385.0,170.303,170.5381,170.2736,170.4303,22385.0
2024-05-13 15:00:00,173.99,174.18,173.9,174.17,32927.0,170.4597,170.6459,170.3715,170.6361,32927.0
2024-05-13 15:30:00,174.16,174.48,173.56,173.74,91548.0,170.6263,170.9398,170.0384,170.2148,91548.0
2024-05-14 09:30:00,174.46,175.39,173.65,174.84,35481.0,170.9202,171.8313,170.1266,171.2925,35481.0
2024-05-14 10:00:00,174.81,174.9,173.89,173.89,24407.0,171.2631,171.3512,170.3617,170.3617,24407.0
2024-05-14 10:30:00,173.72,173.75,173.24,173.48,32666.0,170.1952,170.2246,169.7249,169.9601,32666.0
2024-05-14 11:00:00,173.48,173.56,173.19,173.35,17147.0,169.9601,170.0384,169.6759,169.8327,17147.0
2024-05-14 11:30:00,173.3,173.67,173.26,173.44,18024.0,169.7837,170.1462,169.7445,169.9209,18024.0
2024-05-14 12:00:00,173.35,173.4,172.93,172.94,15257.0,169.8327,169.8817,169.4212,169.431,15257.0
2024-05-14 12:30:00,172.93,173.01,172.8,172.8,15274.0,169.4212,169.4996,169.2939,169.2939,15274.0
2024-05-14 13:00:00,172.94,173.01,172.61,172.89,14336.0,169.431,169.4996,169.1077,169.382,14336.0
2024-05-14 13:30:00,172.95,172.95,172.09,172.12,31579.0,169.4408,169.4408,168.5983,168.6277,31579.0
2024-05-14 14:00:00,172.12,172.57,172.03,172.05,19617.0,168.6277,169.0685,168.5395,168.5591,19617.0
2024-05-14 14:30:00,172.06,172.36,171.97,172.23,24599.0,168.5689,168.8628,168.4807,168.7354,24599.0
2024-05-14 15:00:00,172.21,172.55,172.04,172.46,38992.0,168.7158,169.0489,168.5493,168.9608,38992.0
2024-05-14 15:30:00,172.46,172.88,172.22,172.61,175644.0,168.9608,169.3722,168.7256,169.1077,175644.0
2024-05-15 09:30:00,173.21,174.44,173.21,174.01,49283.0,169.6955,170.9006,169.6955,170.4793,49283.0
2024-05-15 10:00:00,174.01,174.01,173.11,173.82,26621.0,170.4793,170.4793,169.5976,170.2932,26621.0
2024-05-15 10:30:00,173.79,174.64,173.78,174.64,57024.0,170.2638,171.0965,170.254,171.0965,57024.0
2024-05-15 11:00:00,174.69,175.41,174.69,174.86,71531.0,171.1455,171.8509,171.1455,171.3121,71531.0
2024-05-15 11:30:00,174.94,175.11,174.64,174.87,44552.0,171.3904,171.557,171.0965,171.3219,44552.0
2024-05-15 12:00:00,174.88,175.15,174.6,175.15,26261.0,171.3317,171.5962,171.0573,171.5962,26261.0
2024-05-15 12:30:00,175.17,175.55,175.17,175.46,23551.0,171.6158,171.9881,171.6158,171.8999,23551.0
2024-05-15 13:00:00,175.42,175.55,175.11,175.31,19142.0,171.8607,171.9881,171.557,171.7529,19142.0
2024-05-15 13:30:00,175.36,175.84,175.22,175.81,24000.0,171.8019,172.2722,171.6648,172.2428,24000.0
2024-05-15 14:00:00,175.81,175.82,175.07,175.28,29254.0,172.2428,172.2526,171.5178,171.7235,29254.0
2024-05-15 14:30:00,175.34,175.52,175.15,175.44,16669.0,171.7823,171.9587,171.5962,171.8803,16669.0
2024-05-15 15:00:00,175.41,175.77,175.24,175.6,50333.0,171.8509,172.2036,171.6844,172.037,50333.0
2024-05-15 15:30:00,175.57,176.48,175.54,176.21,213038.0,172.0077,172.8992,171.9783,172.6347,213038.0
2024-05-16 09:30:00,176.3,176.59,174.68,175.2,41240.0,172.7228,173.007,171.1357,171.6452,41240.0
2024-05-16 10:00:00,175.01,175.99,174.94,174.94,22938.0,171.459,172.4191,171.3904,171.3904,22938.0
2024-05-16 10:30:00,174.97,175.58,174.97,175.11,37200.0,171.4198,172.0175,171.4198,171.557,37200.0
2024-05-16 11:00:00,175.03,175.89,175.02,175.67,24828.0,171.4786,172.3212,171.4688,172.1056,24828.0
2024-05-16 11:30:00,175.78,175.88,175.3,175.5,33164.0,172.2134,172.3114,171.7431,171.9391,33164.0
2024-05-16 12:00:00,175.38,175.47,175.05,175.25,15147.0,171.8215,171.9097,171.4982,171.6941,15147.0
2024-05-16 12:30:00,175.25,175.57,175.09,175.51,31355.0,171.6941,172.0077,171.5374,171.9489,31355.0
2024-05-16 13:00:00,175.5,175.73,175.28,175.43,38121.0,171.9391,172.1644,171.7235,171.8705,38121.0
2024-05-16 13:30:00,175.34,175.42,175.1,175.36,38191.0,171.7823,171.8607,171.5472,171.8019,38191.0
2024-05-16 14:00:00,175.36,175.5,175.26,175.34,28057.0,171.8019,171.9391,171.7039,171.7823,28057.0
2024-05-16 14:30:00,175.38,175.5,174.73,174.79,28636.0,171.8215,171.9391,171.1847,171.2435,28636.0
2024-05-16 15:00:00,174.75,175.09,174.27,174.28,40796.0,171.2043,171.5374,170.734,170.7438,40796.0
2024-05-16 15:30:00,174.31,174.51,173.32,173.45,186176.0,170.7732,170.9692,169.8033,169.9307,186176.0
2024-05-17 09:30:00,174.8,174.99,172.97,174.05,73263.0,171.2533,171.4394,169.4604,170.5185,73263.0
2024-05-17 10:00:00,173.97,174.49,173.61,174.42,22195.0,170.4401,170.9496,170.0874,170.881,22195.0
2024-05-17 10:30:00,174.4,174.49,173.61,174.43,20119.0,170.8614,170.9496,170.0874,170.8908,20119.0
2024-05-17 11:00:00,174.4,174.51,174.01,174.09,17992.0,170.8614,170.9692,170.4793,170.5577,17992.0
2024-05-17 11:30:00,174.09,174.28,174.05,174.05,10535.0,170.5577,170.7438,170.5185,170.5185,10535.0
2024-05-17 12:00:00,174.04,174.33,173.91,174.13,16735.0,170.5087,170.7928,170.3813,170.5969,16735.0
2024-05-17 12:30:00,174.15,174.45,174.04,174.36,15915.0,170.6165,170.9104,170.5087,170.8222,15915.0
2024-05-17 13:00:00,174.3,174.4,174.1,174.1,15378.0,170.7634,170.8614,170.5675,170.5675,15378.0
2024-05-17 13:30:00,174.1,174.11,173.07,173.11,30434.0,170.5675,170.5773,169.5584,169.5976,30434.0
2024-05-17 14:00:00,173.15,173.23,172.26,172.34,37312.0,169.6368,169.7151,168.7648,168.8432,37312.0
2024-05-17 14:30:00,172.34,172.83,171.91,172.02,103191.0,168.8432,169.3233,168.4219,168.5297,103191.0
2024-05-17 15:00:00,171.98,172.24,171.57,171.81,66110.0,168.4905,168.7452,168.0888,168.3239,66110.0
2024-05-17 15:30:00,171.78,172.2,171.51,172.12,158822.0,168.2946,168.706,168.03,168.6277,158822.0
2024-05-20 09:30:00,172.19,172.36,170.65,170.86,82774.0,168.6962,168.8628,167.1875,167.3932,82774.0
2024-05-20 10:00:00,170.86,171.43,170.2,170.59,123501.0,167.3932,167.9517,166.7466,167.1287,123501.0
2024-05-20 10:30:00,170.59,171.58,170.27,171.58,70031.0,167.1287,168.0986,166.8152,168.0986,70031.0
2024-05-20 11:00:00,171.57,172.47,171.47,172.31,35719.0,168.0888,168.9706,167.9908,168.8138,35719.0
2024-05-20 11:30:00,172.29,172.38,171.85,172.01,31329.0,168.7942,168.8824,168.3631,168.5199,31329.0
2024-05-20 12:00:00,172.06,172.83,172.06,172.69,20781.0,168.5689,169.3233,168.5689,169.1861,20781.0
2024-05-20 12:30:00,172.67,172.67,172.24,172.29,19266.0,169.1665,169.1665,168.7452,168.7942,19266.0
2024-05-20 13:00:00,172.29,172.59,172.16,172.31,22161.0,168.7942,169.0881,168.6668,168.8138,22161.0
2024-05-20 13:30:00,172.34,172.63,172.18,172.36,24227.0,168.8432,169.1273,168.6864,168.8628,24227.0
2024-05-20 14:00:00,172.31,172.4,171.89,171.98,30965.0,168.8138,168.902,168.4023,168.4905,30965.0
2024-05-20 14:30:00,172.02,172.43,171.87,171.87,32929.0,168.5297,168.9314,168.3827,168.3827,32929.0
2024-05-20 15:00:00,171.82,171.82,171.24,171.3,83584.0,168.3337,168.3337,167.7655,167.8243,83584.0
2024-05-20 15:30:00,171.34,171.39,170.62,171.0,231354.0,167.8635,167.9125,167.1581,167.5304,231354.0
2024-05-21 09:30:00,171.07,172.04,171.07,171.4,43045.0,167.599,168.5493,167.599,167.9223,43045.0
2024-05-21 10:00:00,171.46,171.97,171.08,171.13,25448.0,167.981,168.4807,167.6088,167.6577,25448.0
2024-05-21 10:30:00,171.07,171.79,170.97,171.41,34228.0,167.599,168.3044,167.501,167.9321,34228.0
2024-05-21 11:00:00,171.41,171.67,171.12,171.32,22341.0,167.9321,168.1868,167.6479,167.8439,22341.0
2024-05-21 11:30:00,171.31,171.32,170.33,170.33,32426.0,167.8341,167.8439,166.874,166.874,32426.0
2024-05-21 12:00:00,170.34,170.6,170.22,170.3,20166.0,166.8838,167.1385,166.7662,166.8446,20166.0
2024-05-21 12:30:00,170.36,170.55,170.31,170.41,16691.0,166.9034,167.0895,166.8544,166.9524,16691.0
2024-05-21 13:00:00,170.42,170.71,170.42,170.66,16507.0,166.9621,167.2463,166.9621,167.1973,16507.0
2024-05-21 13:30:00,170.7,170.96,170.6,170.96,20086.0,167.2365,167.4912,167.1385,167.4912,20086.0
2024-05-21 14:00:00,170.94,171.16,170.63,171.04,20054.0,167.4716,167.6871,167.1679,167.5696,20054.0
2024-05-21 14:30:00,171.04,171.26,171.02,171.19,22611.0,167.5696,167.7851,167.55,167.7165,22611.0
2024-05-21 15:00:00,171.2,172.0,171.17,171.94,36199.0,167.7263,168.5101,167.6969,168.4513,36199.0
2024-05-21 15:30:00,171.94,172.54,171.92,172.17,115643.0,168.4513,169.0391,168.4317,168.6766,115643.0
2024-05-22 09:30:00,171.02,171.7,170.27,171.21,40830.0,167.55,168.2162,166.8152,167.7361,40830.0
2024-05-22 10:00:00,171.24,171.97,170.89,171.86,25752.0,167.7655,168.4807,167.4226,168.3729,25752.0
2024-05-22 10:30:00,171.84,171.92,171.5,171.67,10938.0,168.3533,168.4317,168.0202,168.1868,10938.0
2024-05-22 11:00:00,171.76,171.9,171.52,171.63,15958.0,168.275,168.4121,168.0398,168.1476,15958.0
2024-05-22 11:30:00,171.63,171.77,171.31,171.72,14990.0,168.1476,168.2848,167.8341,168.2358,14990.0
2024-05-22 12:00:00,171.8,172.82,171.78,172.8,28770.0,168.3141,169.3135,168.2946,169.2939,28770.0
2024-05-22 12:30:00,172.85,172.89,172.21,172.42,32234.0,169.3428,169.382,168.7158,168.9216,32234.0
2024-05-22 13:00:00,172.45,172.73,172.29,172.29,16531.0,168.951,169.2253,168.7942,168.7942,16531.0
2024-05-22 13:30:00,172.33,172.39,171.9,172.04,26597.0,168.8334,168.8922,168.4121,168.5493,26597.0
2024-05-22 14:00:00,172.0,172.0,170.75,171.0,31471.0,168.5101,168.5101,167.2855,167.5304,31471.0
2024-05-22 14:30:00,170.98,171.07,170.42,170.59,28629.0,167.5108,167.599,166.9621,167.1287,28629.0
2024-05-22 15:00:00,170.63,170.82,170.23,170.71,36461.0,167.1679,167.354,166.776,167.2463,36461.0
2024-05-22 15:30:00,170.67,171.19,170.48,171.14,102936.0,167.2071,167.7165,167.0209,167.6675,102936.0
2024-05-23 09:30:00,171.5,171.55,170.46,171.35,44910.0,168.0202,168.0692,167.0013,167.8733,44910.0
2024-05-23 10:00:00,171.35,171.71,170.68,171.25,35561.0,167.8733,168.226,167.2169,167.7753,35561.0
2024-05-23 10:30:00,171.21,171.21,170.63,170.67,29637.0,167.7361,167.7361,167.1679,167.2071,29637.0
2024-05-23 11:00:00,170.73,171.6,170.68,171.04,40419.0,167.2659,168.1182,167.2169,167.5696,40419.0
2024-05-23 11:30:00,171.07,171.61,170.9,171.53,31301.0,167.599,168.128,167.4324,168.0496,31301.0
2024-05-23 12:00:00,171.46,171.98,171.33,171.97,26024.0,167.981,168.4905,167.8537,168.4807,26024.0
2024-05-23 12:30:00,171.97,172.12,171.63,171.76,18619.0,168.4807,168.6277,168.1476,168.275,18619.0
2024-05-23 13:00:00,171.74,171.76,171.31,171.5,22425.0,168.2554,168.275,167.8341,168.0202,22425.0
2024-05-23 13:30:00,171.45,171.45,171.02,171.26,30927.0,167.9713,167.9713,167.55,167.7851,30927.0
2024-05-23 14:00:00,171.21,171.21,170.62,170.71,20788.0,167.7361,167.7361,167.1581,167.2463,20788.0
2024-05-23 14:30:00,170.71,170.93,170.57,170.61,21752.0,167.2463,167.4618,167.1091,167.1483,21752.0
2024-05-23 15:00:00,170.63,171.32,170.63,171.15,35039.0,167.1679,167.8439,167.1679,167.6773,35039.0
2024-05-23 15:30:00,171.08,171.61,170.82,171.55,104967.0,167.6088,168.128,167.354,168.0692,104967.0
2024-05-24 09:30:00,172.86,173.0,171.22,171.22,33225.0,169.3526,169.4898,167.7459,167.7459,33225.0
2024-05-24 10:00:00,171.22,171.65,170.91,170.91,20085.0,167.7459,168.1672,167.4422,167.4422,20085.0
2024-05-24 10:30:00,170.86,170.91,169.47,170.23,37053.0,167.3932,167.4422,166.0314,166.776,37053.0
2024-05-24 11:00:00,170.19,170.72,170.0,170.03,7953.0,166.7368,167.2561,166.5507,166.5801,7953.0
2024-05-24 11:30:00,169.96,170.23,169.61,170.17,15867.0,166.5115,166.776,166.1686,166.7172,15867.0
2024-05-24 12:00:00,170.26,170.68,170.25,170.67,37054.0,166.8054,167.2169,166.7956,167.2071,37054.0
2024-05-24 12:30:00,170.71,170.77,170.16,170.28,22085.0,167.2463,167.305,166.7074,166.825,22085.0
2024-05-24 13:00:00,170.28,170.51,170.17,170.2,30089.0,166.825,167.0503,166.7172,166.7466,30089.0
2024-05-24 13:30:00,170.2,170.52,170.11,170.39,48906.0,166.7466,167.0601,166.6584,166.9328,48906.0
2024-05-24 14:00:00,170.4,170.57,170.0,170.09,18634.0,166.9426,167.1091,166.5507,166.6388,18634.0
2024-05-24 14:30:00,170.09,170.38,170.01,170.18,21662.0,166.6388,166.923,166.5605,166.727,21662.0
2024-05-24 15:00:00,170.21,170.43,170.0,170.26,37544.0,166.7564,166.9719,166.5507,166.8054,37544.0
2024-05-24 15:30:00,170.25,171.32,170.21,171.27,149509.0,166.7956,167.8439,166.7564,167.7949,149509.0
2024-05-28 09:30:00,171.15,171.24,169.75,169.76,58743.0,167.6773,167.7655,166.3057,166.3155,58743.0
2024-05-28 10:00:00,169.75,171.03,169.72,170.23,47677.0,166.3057,167.5598,166.2764,166.776,47677.0
2024-05-28 10:30:00,170.1,170.44,169.58,170.24,37446.0,166.6486,166.9817,166.1392,166.7858,37446.0
2024-05-28 11:00:00,170.3,170.71,169.96,170.69,27557.0,166.8446,167.2463,166.5115,167.2267,27557.0
2024-05-28 11:30:00,170.72,170.84,170.34,170.58,37748.0,167.2561,167.3736,166.8838,167.1189,37748.0
2024-05-28 12:00:00,170.64,171.26,170.15,170.2,73144.0,167.1777,167.7851,166.6976,166.7466,73144.0
2024-05-28 12:30:00,170.21,170.27,169.87,169.97,55424.0,166.7564,166.8152,166.4233,166.5213,55424.0
2024-05-28 13:00:00,169.92,169.92,169.47,169.65,17330.0,166.4723,166.4723,166.0314,166.2078,17330.0
2024-05-28 13:30:00,169.54,169.73,169.23,169.4,53913.0,166.1,166.2861,165.7963,165.9628,53913.0
2024-05-28 14:00:00,169.36,169.52,168.64,168.9,30970.0,165.9237,166.0804,165.2183,165.473,30970.0
2024-05-28 14:30:00,168.89,168.93,168.6,168.77,27817.0,165.4632,165.5024,165.1791,165.3456,27817.0
2024-05-28 15:00:00,168.74,168.77,168.04,168.12,58672.0,165.3162,165.3456,164.6304,164.7088,58672.0
2024-05-28 15:30:00,168.17,168.56,167.92,168.43,191590.0,164.7578,165.1399,164.5129,165.0125,191590.0
2024-05-29 09:30:00,167.26,170.72,167.0,168.79,91296.0,163.8663,167.2561,163.6115,165.3652,91296.0
2024-05-29 10:00:00,168.75,169.14,168.22,168.64,71267.0,165.326,165.7081,164.8068,165.2183,71267.0
2024-05-29 10:30:00,168.62,168.66,167.78,168.16,46662.0,165.1987,165.2379,164.3757,164.748,46662.0
2024-05-29 11:00:00,168.14,168.33,167.63,167.66,55589.0,164.7284,164.9146,164.2288,164.2582,55589.0
2024-05-29 11:30:00,167.67,167.97,167.6,167.81,37253.0,164.2679,164.5619,164.1994,164.4051,37253.0
2024-05-29 12:00:00,167.78,167.87,167.34,167.84,19226.0,164.3757,164.4639,163.9446,164.4345,19226.0
2024-05-29 12:30:00,167.81,168.08,167.34,167.34,30973.0,164.4051,164.6696,163.9446,163.9446,30973.0
2024-05-29 13:00:00,167.29,167.31,166.84,166.97,26873.0,163.8957,163.9153,163.4548,163.5822,26873.0
2024-05-29 13:30:00,166.94,167.0,166.63,166.8,23422.0,163.5528,163.6115,163.249,163.4156,23422.0
2024-05-29 14:00:00,166.8,166.81,166.4,166.4,23410.0,163.4156,163.4254,163.0237,163.0237,23410.0
2024-05-29 14:30:00,166.44,166.44,166.04,166.18,53637.0,163.0629,163.0629,162.671,162.8082,53637.0
2024-05-29 15:00:00,166.14,166.52,165.93,166.48,43048.0,162.769,163.1413,162.5633,163.1021,43048.0
2024-05-29 15:30:00,166.46,166.88,166.31,166.6,170093.0,163.0825,163.494,162.9355,163.2197,170093.0
2024-05-30 09:30:00,166.2,167.44,166.2,166.92,60858.0,162.8278,164.0426,162.8278,163.5332,60858.0
2024-05-30 10:00:00,167.08,167.53,166.81,166.97,55380.0,163.6899,164.1308,163.4254,163.5822,55380.0
2024-05-30 10:30:00,166.97,167.61,166.54,167.35,37232.0,163.5822,164.2092,163.1609,163.9544,37232.0
2024-05-30 11:00:00,167.32,168.04,167.13,167.78,52748.0,163.925,164.6304,163.7389,164.3757,52748.0
2024-05-30 11:30:00,167.71,167.94,167.33,167.35,35444.0,164.3071,164.5325,163.9348,163.9544,35444.0
2024-05-30 12:00:00,167.3,167.55,167.0,167.04,50622.0,163.9055,164.1504,163.6115,163.6507,50622.0
2024-05-30 12:30:00,167.06,167.83,166.99,167.7,42580.0,163.6703,164.4247,163.6017,164.2973,42580.0
2024-05-30 13:00:00,167.75,167.9,167.29,167.36,33820.0,164.3463,164.4933,163.8957,163.9642,33820.0
2024-05-30 13:30:00,167.33,167.47,167.08,167.28,25850.0,163.9348,164.072,163.6899,163.8859,25850.0
2024-05-30 14:00:00,167.23,167.44,167.14,167.37,25042.0,163.8369,164.0426,163.7487,163.974,25042.0
2024-05-30 14:30:00,167.38,167.4,166.73,167.05,29649.0,163.9838,164.0034,163.347,163.6605,29649.0
2024-05-30 15:00:00,167.06,167.23,166.53,166.61,39994.0,163.6703,163.8369,163.1511,163.2295,39994.0
2024-05-30 15:30:00,166.67,166.83,165.91,166.64,200106.0,163.2882,163.445,162.5437,163.2588,200106.0
2024-05-31 09:30:00,166.65,167.25,166.01,166.5,73503.0,163.2686,163.8565,162.6416,163.1217,73503.0
2024-05-31 10:00:00,166.5,166.93,165.93,166.09,48730.0,163.1217,163.543,162.5633,162.72,48730.0
2024-05-31 10:30:00,166.06,166.33,165.45,165.68,50245.0,162.6906,162.9551,162.093,162.3183,50245.0
2024-05-31 11:00:00,165.66,165.98,165.41,165.63,43543.0,162.2987,162.6122,162.0538,162.2693,43543.0
2024-05-31 11:30:00,165.59,165.83,165.37,165.44,30186.0,162.2302,162.4653,162.0146,162.0832,30186.0
2024-05-31 12:00:00,165.37,165.59,165.17,165.53,32706.0,162.0146,162.2302,161.8187,162.1714,32706.0
2024-05-31 12:30:00,165.59,165.79,165.5,165.58,37447.0,162.2302,162.4261,162.142,162.2204,37447.0
2024-05-31 13:00:00,165.54,166.22,165.49,166.16,36311.0,162.1812,162.8474,162.1322,162.7886,36311.0
2024-05-31 13:30:00,166.19,166.35,166.01,166.26,35148.0,162.818,162.9747,162.6416,162.8866,35148.0
2024-05-31 14:00:00,166.29,166.74,166.25,166.39,35107.0,162.9159,163.3568,162.8768,163.0139,35107.0
2024-05-31 14:30:00,166.39,166.83,166.37,166.77,35919.0,163.0139,163.445,162.9943,163.3862,35919.0
2024-05-31 15:00:00,166.76,166.95,166.5,166.85,41829.0,163.3764,163.5626,163.1217,163.4646,41829.0
2024-05-31 15:30:00,166.89,168.97,166.89,168.79,296406.0,163.5038,165.5416,163.5038,165.3652,296406.0
2024-06-03 09:30:00,167.88,168.77,166.94,167.03,62788.0,164.4737,165.3456,163.5528,163.6409,62788.0
2024-06-03 10:00:00,167.16,167.65,166.41,166.41,34867.0,163.7683,164.2484,163.0335,163.0335,34867.0
2024-06-03 10:30:00,166.4,166.51,165.47,165.47,40706.0,163.0237,163.1315,162.1126,162.1126,40706.0
2024-06-03 11:00:00,165.46,166.12,165.03,165.43,33890.0,162.1028,162.7494,161.6815,162.0734,33890.0
2024-06-03 11:30:00,165.52,166.03,165.16,165.44,28982.0,162.1616,162.6612,161.8089,162.0832,28982.0
2024-06-03 12:00:00,165.55,166.2,164.9,165.43,48217.0,162.191,162.8278,161.5542,162.0734,48217.0
2024-06-03 12:30:00,165.43,166.0,165.13,165.16,46986.0,162.0734,162.6318,161.7795,161.8089,46986.0
2024-06-03 13:00:00,165.2,166.27,165.18,166.19,59308.0,161.8481,162.8964,161.8285,162.818,59308.0
2024-06-03 13:30:00,166.15,166.24,165.8,166.24,21425.0,162.7788,162.867,162.4359,162.867,21425.0
2024-06-03 14:00:00,166.27,166.54,166.02,166.05,40801.0,162.8964,163.1609,162.6514,162.6808,40801.0
2024-06-03 14:30:00,166.1,166.45,166.0,166.42,40396.0,162.7298,163.0727,162.6318,163.0433,40396.0
2024-06-03 15:00:00,166.47,166.67,166.37,166.52,49837.0,163.0923,163.2882,162.9943,163.1413,49837.0
2024-06-03 15:30:00,166.53,166.91,166.14,166.87,171987.0,163.1511,163.5234,162.769,163.4842,171987.0
2024-06-04 09:30:00,164.99,165.23,162.04,162.04,113169.0,161.6423,161.8775,158.7522,158.7522,113169.0
2024-06-04 10:00:00,162.19,163.35,162.05,162.79,60878.0,158.8991,160.0356,158.762,159.487,60878.0
2024-06-04 10:30:00,162.92,163.03,162.19,162.25,55577.0,159.6143,159.7221,158.8991,158.9579,55577.0
2024-06-04 11:00:00,162.24,163.06,161.91,162.77,56109.0,158.9481,159.7515,158.6248,159.4674,56109.0
2024-06-04 11:30:00,162.69,162.84,161.9,161.99,26225.0,159.389,159.5359,158.615,158.7032,26225.0
2024-06-04 12:00:00,162.06,162.27,161.8,162.26,56569.0,158.7718,158.9775,158.5171,158.9677,56569.0
2024-06-04 12:30:00,162.21,162.36,161.71,161.95,33216.0,158.9187,159.0657,158.4289,158.664,33216.0
2024-06-04 13:00:00,161.94,161.99,161.41,161.61,45633.0,158.6542,158.7032,158.135,158.3309,45633.0
2024-06-04 13:30:00,161.58,162.01,161.47,161.81,23377.0,158.3015,158.7228,158.1937,158.5268,23377.0
2024-06-04 14:00:00,161.79,162.55,161.77,162.47,30121.0,158.5073,159.2518,158.4877,159.1735,30121.0
2024-06-04 14:30:00,162.45,162.45,161.82,161.9,45117.0,159.1539,159.1539,158.5366,158.615,45117.0
2024-06-04 15:00:00,161.84,162.14,161.52,161.83,69352.0,158.5562,158.8502,158.2427,158.5464,69352.0
2024-06-04 15:30:00,161.9,161.99,160.99,161.24,217340.0,158.615,158.7032,157.7235,157.9684,217340.0
2024-06-05 09:30:00,161.18,162.96,161.13,161.68,59769.0,157.9096,159.6535,157.8606,158.3995,59769.0
2024-06-05 10:00:00,161.51,162.45,161.26,162.42,51559.0,158.2329,159.1539,157.988,159.1245,51559.0
2024-06-05 10:30:00,162.41,163.11,162.25,162.7,54283.0,159.1147,159.8005,158.9579,159.3988,54283.0
2024-06-05 11:00:00,162.71,163.07,162.16,162.26,59163.0,159.4086,159.7613,158.8697,158.9677,59163.0
2024-06-05 11:30:00,162.3,162.91,162.12,162.26,34124.0,159.0069,159.6045,158.8306,158.9677,34124.0
2024-06-05 12:00:00,162.32,162.5,161.94,162.03,20151.0,159.0265,159.2028,158.6542,158.7424,20151.0
2024-06-05 12:30:00,162.06,162.24,161.66,161.79,25179.0,158.7718,158.9481,158.3799,158.5073,25179.0
2024-06-05 13:00:00,161.74,161.74,161.4,161.58,16197.0,158.4583,158.4583,158.1252,158.3015,16197.0
2024-06-05 13:30:00,161.59,161.78,161.49,161.58,23497.0,158.3113,158.4975,158.2133,158.3015,23497.0
2024-06-05 14:00:00,161.56,162.32,161.54,162.22,24496.0,158.2819,159.0265,158.2623,158.9285,24496.0
2024-06-05 14:30:00,162.19,162.32,161.92,162.26,19904.0,158.8991,159.0265,158.6346,158.9677,19904.0
2024-06-05 15:00:00,162.26,162.44,161.68,161.68,77538.0,158.9677,159.1441,158.3995,158.3995,77538.0
2024-06-05 15:30:00,161.65,161.95,161.27,161.69,168475.0,158.3701,158.664,157.9978,158.4093,168475.0
2024-06-06 09:30:00,161.23,162.03,161.0,161.87,48733.0,157.9586,158.7424,157.7333,158.5856,48733.0
2024-06-06 10:00:00,161.92,162.93,161.46,162.42,30766.0,158.6346,159.6241,158.1839,159.1245,30766.0
2024-06-06 10:30:00,162.31,162.44,162.06,162.11,40054.0,159.0167,159.1441,158.7718,158.8208,40054.0
2024-06-06 11:00:00,162.08,162.49,161.93,162.38,12241.0,158.7914,159.1931,158.6444,159.0853,12241.0
2024-06-06 11:30:00,162.42,162.85,162.4,162.62,16826.0,159.1245,159.5457,159.1049,159.3204,16826.0
2024-06-06 12:00:00,162.54,162.7,162.28,162.3,12617.0,159.242,159.3988,158.9873,159.0069,12617.0
2024-06-06 12:30:00,162.37,162.49,162.12,162.25,16522.0,159.0755,159.1931,158.8306,158.9579,16522.0
2024-06-06 13:00:00,162.2,162.31,161.86,161.88,11185.0,158.9089,159.0167,158.5758,158.5954,11185.0
2024-06-06 13:30:00,161.91,162.16,161.76,161.85,14325.0,158.6248,158.8697,158.4779,158.566,14325.0
2024-06-06 14:00:00,161.83,162.73,161.78,162.71,21841.0,158.5464,159.4282,158.4975,159.4086,21841.0
2024-06-06 14:30:00,162.69,163.57,162.68,163.44,66157.0,159.389,160.2511,159.3792,160.1238,66157.0
2024-06-06 15:00:00,163.35,163.44,162.39,162.53,23509.0,160.0356,160.1238,159.0951,159.2322,23509.0
2024-06-06 15:30:00,162.47,163.42,162.21,163.37,166563.0,159.1735,160.1042,158.9187,160.0552,166563.0
2024-06-07 09:30:00,162.12,163.08,160.55,162.76,73207.0,158.8306,159.7711,157.2924,159.4576,73207.0
2024-06-07 10:00:00,162.71,163.57,162.62,163.45,35706.0,159.4086,160.2511,159.3204,160.1336,35706.0
2024-06-07 10:30:00,163.39,163.88,163.05,163.32,61806.0,160.0748,160.5548,159.7417,160.0062,61806.0
2024-06-07 11:00:00,163.33,163.46,161.5,161.5,75423.0,160.016,160.1434,158.2231,158.2231,75423.0
2024-06-07 11:30:00,161.55,161.83,160.55,160.58,48188.0,158.2721,158.5464,157.2924,157.3218,48188.0
2024-06-07 12:00:00,160.66,160.67,160.34,160.46,40333.0,157.4002,157.41,157.0867,157.2042,40333.0
2024-06-07 12:30:00,160.52,160.72,160.14,160.49,57798.0,157.263,157.459,156.8907,157.2336,57798.0
2024-06-07 13:00:00,160.49,160.75,160.0,160.75,89682.0,157.2336,157.4884,156.7536,157.4884,89682.0
2024-06-07 13:30:00,160.64,161.48,160.63,161.3,29684.0,157.3806,158.2035,157.3708,158.0272,29684.0
2024-06-07 14:00:00,161.3,161.74,160.88,161.7,26560.0,158.0272,158.4583,157.6157,158.4191,26560.0
2024-06-07 14:30:00,161.65,161.86,161.45,161.54,37939.0,158.3701,158.5758,158.1742,158.2623,37939.0
2024-06-07 15:00:00,161.52,161.63,160.94,161.4,108941.0,158.2427,158.3505,157.6745,158.1252,108941.0
2024-06-07 15:30:00,161.4,161.62,160.73,160.99,240932.0,158.1252,158.3407,157.4688,157.7235,240932.0
2024-06-10 09:30:00,160.26,161.39,158.79,159.62,104212.0,157.0083,158.1154,155.5681,156.3813,104212.0
2024-06-10 10:00:00,159.64,160.0,158.62,158.76,72904.0,156.4009,156.7536,155.4016,155.5387,72904.0
2024-06-10 10:30:00,158.71,159.16,158.4,158.43,38073.0,155.4897,155.9306,155.186,155.2154,38073.0
2024-06-10 11:00:00,158.33,158.43,157.25,157.59,109919.0,155.1175,155.2154,154.0594,154.3925,109919.0
2024-06-10 11:30:00,157.69,157.76,157.24,157.59,37579.0,154.4904,154.559,154.0496,154.3925,37579.0
2024-06-10 12:00:00,157.65,157.77,157.18,157.5,38348.0,154.4513,154.5688,153.9908,154.3043,38348.0
2024-06-10 12:30:00,157.45,157.53,157.09,157.39,18222.0,154.2553,154.3337,153.9026,154.1965,18222.0
2024-06-10 13:00:00,157.42,158.15,157.22,157.77,33282.0,154.2259,154.9411,154.03,154.5688,33282.0
2024-06-10 13:30:00,157.64,158.18,157.63,157.69,19262.0,154.4415,154.9705,154.4317,154.4904,19262.0
2024-06-10 14:00:00,157.65,158.12,157.48,157.84,25638.0,154.4513,154.9117,154.2847,154.6374,25638.0
2024-06-10 14:30:00,157.86,158.03,157.43,157.68,82820.0,154.657,154.8235,154.2357,154.4806,82820.0
2024-06-10 15:00:00,157.75,158.08,157.52,157.52,64615.0,154.5492,154.8725,154.3239,154.3239,64615.0
2024-06-10 15:30:00,157.55,157.63,157.08,157.35,232680.0,154.3533,154.4317,153.8928,154.1573,232680.0
2024-06-11 09:30:00,156.25,156.62,153.61,154.11,138089.0,153.0797,153.4422,150.4932,150.9831,138089.0
2024-06-11 10:00:00,154.11,154.36,153.39,153.75,94508.0,150.9831,151.228,150.2777,150.6304,94508.0
2024-06-11 10:30:00,153.7,154.86,153.35,154.86,121216.0,150.5814,151.7179,150.2385,151.7179,121216.0
2024-06-11 11:00:00,154.74,155.72,154.74,155.28,55488.0,151.6003,152.5604,151.6003,152.1293,55488.0
2024-06-11 11:30:00,155.2,155.6,154.65,155.06,45319.0,152.051,152.4428,151.5121,151.9138,45319.0
2024-06-11 12:00:00,155.08,155.87,155.02,155.31,39251.0,151.9334,152.7074,151.8746,152.1587,39251.0
2024-06-11 12:30:00,155.37,155.5,155.14,155.44,45582.0,152.2175,152.3449,151.9922,152.2861,45582.0
2024-06-11 13:00:00,155.38,155.47,154.59,154.8,38640.0,152.2273,152.3155,151.4533,151.6591,38640.0
2024-06-11 13:30:00,154.77,154.9,154.49,154.8,32084.0,151.6297,151.7571,151.3554,151.6591,32084.0
2024-06-11 14:00:00,154.89,155.05,154.59,154.73,32082.0,151.7473,151.904,151.4533,151.5905,32082.0
2024-06-11 14:30:00,154.79,155.28,154.72,155.0,26120.0,151.6493,152.1293,151.5807,151.855,26120.0
2024-06-11 15:00:00,155.03,155.44,154.99,155.42,70067.0,151.8844,152.2861,151.8452,152.2665,70067.0
2024-06-11 15:30:00,155.42,155.49,154.99,155.42,195910.0,152.2665,152.3351,151.8452,152.2665,195910.0
2024-06-12 09:30:00,155.91,157.12,155.06,156.01,130117.0,152.7466,153.932,151.9138,152.8445,130117.0
2024-06-12 10:00:00,156.03,157.15,156.02,156.45,44761.0,152.8641,153.9614,152.8543,153.2756,44761.0
2024-06-12 10:30:00,156.39,156.64,155.57,155.57,49766.0,153.2168,153.4617,152.4135,152.4135,49766.0
2024-06-12 11:00:00,155.57,155.61,155.0,155.02,22654.0,152.4135,152.4526,151.855,151.8746,22654.0
2024-06-12 11:30:00,155.04,155.14,154.49,155.14,23403.0,151.8942,151.9922,151.3554,151.9922,23403.0
2024-06-12 12:00:00,155.08,155.46,154.96,155.19,13382.0,151.9334,152.3057,151.8158,152.0412,13382.0
2024-06-12 12:30:00,155.19,155.25,155.0,155.14,12604.0,152.0412,152.1,151.855,151.9922,12604.0
2024-06-12 13:00:00,155.16,155.42,154.92,155.31,16251.0,152.0118,152.2665,151.7766,152.1587,16251.0
2024-06-12 13:30:00,155.25,155.25,154.6,154.98,19599.0,152.1,152.1,151.4631,151.8354,19599.0
2024-06-12 14:00:00,154.75,155.03,154.15,154.9,27857.0,151.6101,151.8844,151.0223,151.7571,27857.0
2024-06-12 14:30:00,154.91,155.32,154.07,154.55,29853.0,151.7668,152.1685,150.9439,151.4142,29853.0
2024-06-12 15:00:00,154.55,154.86,153.85,153.91,29795.0,151.4142,151.7179,150.7284,150.7871,29795.0
2024-06-12 15:30:00,153.81,154.62,153.81,154.41,148623.0,150.6892,151.4827,150.6892,151.277,148623.0
2024-06-13 09:30:00,153.93,154.53,152.54,152.76,52522.0,150.8067,151.3946,149.4449,149.6605,52522.0
2024-06-13 10:00:00,152.72,152.83,151.6,151.64,48573.0,149.6213,149.7291,148.524,148.5632,48573.0
2024-06-13 10:30:00,151.6,152.51,151.6,152.48,41924.0,148.524,149.4155,148.524,149.3862,41924.0
2024-06-13 11:00:00,152.47,152.47,151.99,152.4,20373.0,149.3764,149.3764,148.9061,149.3078,20373.0
2024-06-13 11:30:00,152.41,152.97,152.36,152.49,21712.0,149.3176,149.8662,149.2686,149.396,21712.0
2024-06-13 12:00:00,152.54,152.54,152.16,152.41,19118.0,149.4449,149.4449,149.0726,149.3176,19118.0
2024-06-13 12:30:00,152.42,152.87,152.4,152.7,23248.0,149.3274,149.7682,149.3078,149.6017,23248.0
2024-06-13 13:00:00,152.7,153.26,152.69,153.2,18805.0,149.6017,150.1503,149.5919,150.0915,18805.0
2024-06-13 13:30:00,153.16,153.32,152.8,153.27,39081.0,150.0524,150.2091,149.6997,150.1601,39081.0
2024-06-13 14:00:00,153.22,153.84,152.83,153.84,45211.0,150.1111,150.7186,149.7291,150.7186,45211.0
2024-06-13 14:30:00,153.8,154.18,153.67,153.83,72136.0,150.6794,151.0517,150.552,150.7088,72136.0
2024-06-13 15:00:00,153.82,154.17,153.71,153.76,63976.0,150.699,151.0419,150.5912,150.6402,63976.0
2024-06-13 15:30:00,153.75,154.45,153.55,154.11,162751.0,150.6304,151.3162,150.4344,150.9831,162751.0
2024-06-14 09:30:00,150.0,154.77,149.12,153.52,203008.0,146.9565,151.6297,146.0943,150.4051,203008.0
2024-06-14 10:00:00,153.39,153.95,151.81,152.85,84788.0,150.2777,150.8263,148.7297,149.7486,84788.0
2024-06-14 10:30:00,152.97,153.57,152.11,153.41,128048.0,149.8662,150.454,149.0237,150.2973,128048.0
2024-06-14 11:00:00,153.4,154.26,152.88,154.2,51619.0,150.2875,151.13,149.778,151.0713,51619.0
2024-06-14 11:30:00,154.2,154.57,153.78,154.52,61624.0,151.0713,151.4337,150.6598,151.3848,61624.0
2024-06-14 12:00:00,154.49,155.71,154.41,155.43,87676.0,151.3554,152.5506,151.277,152.2763,87676.0
2024-06-14 12:30:00,155.39,155.63,154.73,154.96,52628.0,152.2371,152.4722,151.5905,151.8158,52628.0
2024-06-14 13:00:00,154.99,155.74,154.89,155.56,77218.0,151.8452,152.58,151.7473,152.4037,77218.0
2024-06-14 13:30:00,155.57,155.82,155.42,155.76,40547.0,152.4135,152.6584,152.2665,152.5996,40547.0
2024-06-14 14:00:00,155.74,155.8,154.99,155.2,58596.0,152.58,152.6388,151.8452,152.051,58596.0
2024-06-14 14:30:00,155.28,155.85,155.25,155.8,36677.0,152.1293,152.6878,152.1,152.6388,36677.0
2024-06-14 15:00:00,155.76,156.11,155.37,155.84,62853.0,152.5996,152.9425,152.2175,152.678,62853.0
2024-06-14 15:30:00,155.8,155.83,154.61,154.68,238877.0,152.6388,152.6682,151.4729,151.5415,238877.0
2024-06-17 09:30:00,153.93,154.67,152.15,153.23,105563.0,150.8067,151.5317,149.0629,150.1209,105563.0
2024-06-17 10:00:00,153.23,154.26,152.8,153.83,62590.0,150.1209,151.13,149.6997,150.7088,62590.0
2024-06-17 10:30:00,153.68,153.96,153.36,153.93,39687.0,150.5618,150.8361,150.2483,150.8067,39687.0
2024-06-17 11:00:00,153.94,154.14,153.59,153.87,46877.0,150.8165,151.0125,150.4736,150.748,46877.0
2024-06-17 11:30:00,153.84,154.17,153.73,154.05,31821.0,150.7186,151.0419,150.6108,150.9243,31821.0
2024-06-17 12:00:00,154.03,154.73,154.01,154.7,58800.0,150.9047,151.5905,150.8851,151.5611,58800.0
2024-06-17 12:30:00,154.68,154.86,154.43,154.84,61234.0,151.5415,151.7179,151.2966,151.6983,61234.0
2024-06-17 13:00:00,154.89,156.21,154.89,156.19,102964.0,151.7473,153.0405,151.7473,153.0209,102964.0
2024-06-17 13:30:00,156.19,157.57,156.19,157.06,108820.0,153.0209,154.3729,153.0209,153.8732,108820.0
2024-06-17 14:00:00,157.07,157.74,157.07,157.66,41093.0,153.883,154.5394,153.883,154.4611,41093.0
2024-06-17 14:30:00,157.67,157.95,157.51,157.92,65097.0,154.4708,154.7452,154.3141,154.7158,65097.0
2024-06-17 15:00:00,157.89,158.18,157.48,158.0,136863.0,154.6864,154.9705,154.2847,154.7942,136863.0
2024-06-17 15:30:00,158.02,158.14,157.31,157.43,243436.0,154.8137,154.9313,154.1182,154.2357,243436.0
2024-06-18 09:30:00,157.91,159.49,157.27,158.08,123445.0,154.706,156.2539,154.079,154.8725,123445.0
2024-06-18 10:00:00,158.27,158.28,156.31,156.55,65468.0,155.0587,155.0685,153.1384,153.3736,65468.0
2024-06-18 10:30:00,156.52,156.53,154.87,155.06,121248.0,153.3442,153.354,151.7277,151.9138,121248.0
2024-06-18 11:00:00,155.01,155.42,154.55,155.05,69973.0,151.8648,152.2665,151.4142,151.904,69973.0
2024-06-18 11:30:00,155.05,155.36,154.81,155.05,35202.0,151.904,152.2077,151.6689,151.904,35202.0
2024-06-18 12:00:00,155.05,155.65,154.93,155.37,32004.0,151.904,152.4918,151.7864,152.2175,32004.0
2024-06-18 12:30:00,155.47,155.57,155.13,155.14,26231.0,152.3155,152.4135,151.9824,151.9922,26231.0
2024-06-18 13:00:00,155.1,155.28,154.91,155.24,22957.0,151.953,152.1293,151.7668,152.0902,22957.0
2024-06-18 13:30:00,155.15,155.23,154.82,155.13,18218.0,152.002,152.0804,151.6787,151.9824,18218.0
2024-06-18 14:00:00,155.13,155.5,154.98,155.38,32051.0,151.9824,152.3449,151.8354,152.2273,32051.0
2024-06-18 14:30:00,155.36,155.52,155.14,155.24,23958.0,152.2077,152.3645,151.9922,152.0902,23958.0
2024-06-18 15:00:00,155.2,155.47,154.89,155.18,56952.0,152.051,152.3155,151.7473,152.0314,56952.0
2024-06-18 15:30:00,155.15,155.66,155.0,155.63,208859.0,152.002,152.5016,151.855,152.4722,208859.0
2024-06-20 09:30:00,155.98,158.11,155.39,156.6,54294.0,152.8151,154.9019,152.2371,153.4226,54294.0
2024-06-20 10:00:00,156.86,157.73,156.68,157.62,23417.0,153.6773,154.5296,153.5009,154.4219,23417.0
2024-06-20 10:30:00,157.52,157.63,157.07,157.53,29737.0,154.3239,154.4317,153.883,154.3337,29737.0
2024-06-20 11:00:00,157.59,157.98,157.08,157.13,29728.0,154.3925,154.7746,153.8928,153.9418,29728.0
2024-06-20 11:30:00,157.12,157.99,157.12,157.84,19035.0,153.932,154.7844,153.932,154.6374,19035.0
2024-06-20 12:00:00,157.65,158.31,157.59,157.92,19248.0,154.4513,155.0979,154.3925,154.7158,19248.0
2024-06-20 12:30:00,157.79,158.33,157.75,158.23,30229.0,154.5884,155.1175,154.5492,155.0195,30229.0
2024-06-20 13:00:00,158.23,158.29,158.02,158.06,26735.0,155.0195,155.0783,154.8137,154.8529,26735.0
2024-06-20 13:30:00,158.18,158.6,158.02,158.44,46782.0,154.9705,155.382,154.8137,155.2252,46782.0
2024-06-20 14:00:00,158.46,158.72,158.23,158.7,45582.0,155.2448,155.4995,155.0195,155.48,45582.0
2024-06-20 14:30:00,158.7,158.71,158.37,158.51,50527.0,155.48,155.4897,155.1566,155.2938,50527.0
2024-06-20 15:00:00,158.48,158.48,157.51,157.77,18396.0,155.2644,155.2644,154.3141,154.5688,18396.0
2024-06-20 15:30:00,157.69,157.69,156.68,156.81,125188.0,154.4904,154.4904,153.5009,153.6283,125188.0
2024-06-21 09:30:00,156.42,157.35,155.9,156.18,348085.0,153.2462,154.1573,152.7368,153.0111,348085.0
2024-06-21 10:00:00,156.14,157.73,156.13,157.17,26343.0,152.9719,154.5296,152.9621,153.981,26343.0
2024-06-21 10:30:00,157.12,157.81,156.99,157.7,33509.0,153.932,154.608,153.8046,154.5002,33509.0
2024-06-21 11:00:00,157.68,157.78,157.14,157.63,24988.0,154.4806,154.5786,153.9516,154.4317,24988.0
2024-06-21 11:30:00,157.57,157.57,156.69,157.17,22473.0,154.3729,154.3729,153.5107,153.981,22473.0
2024-06-21 12:00:00,157.17,157.18,156.72,157.01,11714.0,153.981,153.9908,153.5401,153.8242,11714.0
2024-06-21 12:30:00,156.92,157.24,156.92,157.15,18326.0,153.7361,154.0496,153.7361,153.9614,18326.0
2024-06-21 13:00:00,157.09,157.18,157.0,157.18,9093.0,153.9026,153.9908,153.8144,153.9908,9093.0
2024-06-21 13:30:00,157.12,157.32,156.99,157.18,18178.0,153.932,154.128,153.8046,153.9908,18178.0
2024-06-21 14:00:00,157.18,157.46,156.94,157.35,52719.0,153.9908,154.2651,153.7557,154.1573,52719.0
2024-06-21 14:30:00,157.29,157.6,157.28,157.43,50254.0,154.0986,154.4023,154.0888,154.2357,50254.0
2024-06-21 15:00:00,157.43,157.7,157.33,157.55,61035.0,154.2357,154.5002,154.1377,154.3533,61035.0
2024-06-21 15:30:00,157.5,157.96,157.45,157.57,293204.0,154.3043,154.755,154.2553,154.3729,293204.0
2024-06-24 09:30:00,157.97,158.9,156.46,158.32,71089.0,154.7648,155.6759,153.2854,155.1077,71089.0
2024-06-24 10:00:00,158.36,158.73,156.67,156.76,123436.0,155.1468,155.5093,153.4911,153.5793,123436.0
2024-06-24 10:30:00,156.75,157.34,156.55,157.06,93211.0,153.5695,154.1475,153.3736,153.8732,93211.0
2024-06-24 11:00:00,156.99,157.09,156.58,156.93,36506.0,153.8046,153.9026,153.403,153.7459,36506.0
2024-06-24 11:30:00,156.93,156.95,156.47,156.63,40817.0,153.7459,153.7655,153.2952,153.452,40817.0
2024-06-24 12:00:00,156.63,157.01,156.52,156.81,49088.0,153.452,153.8242,153.3442,153.6283,49088.0
2024-06-24 12:30:00,156.79,156.85,156.22,156.31,58252.0,153.6087,153.6675,153.0503,153.1384,58252.0
2024-06-24 13:00:00,156.31,156.31,155.68,156.08,53967.0,153.1384,153.1384,152.5212,152.9131,53967.0
2024-06-24 13:30:00,156.06,156.25,155.82,155.82,52496.0,152.8935,153.0797,152.6584,152.6584,52496.0
2024-06-24 14:00:00,155.83,156.51,155.68,156.51,17491.0,152.6682,153.3344,152.5212,153.3344,17491.0
2024-06-24 14:30:00,156.45,156.65,156.27,156.48,14327.0,153.2756,153.4715,153.0993,153.305,14327.0
2024-06-24 15:00:00,156.51,156.7,156.21,156.36,24260.0,153.3344,153.5205,153.0405,153.1874,24260.0
2024-06-24 15:30:00,156.38,156.56,155.52,155.55,164360.0,153.207,153.3834,152.3645,152.3939,164360.0
2024-06-25 09:30:00,154.94,155.22,151.93,152.73,104375.0,151.7962,152.0706,148.8473,149.6311,104375.0
2024-06-25 10:00:00,152.6,152.7,151.46,151.57,45866.0,149.5037,149.6017,148.3869,148.4946,45866.0
2024-06-25 10:30:00,151.57,151.7,150.66,151.35,89449.0,148.4946,148.622,147.6031,148.2791,89449.0
2024-06-25 11:00:00,151.28,151.7,150.8,150.87,98005.0,148.2105,148.622,147.7402,147.8088,98005.0
2024-06-25 11:30:00,150.98,151.9,150.85,151.28,43383.0,147.9166,148.8179,147.7892,148.2105,43383.0
2024-06-25 12:00:00,151.2,151.24,150.59,150.6,59241.0,148.1321,148.1713,147.5345,147.5443,59241.0
2024-06-25 12:30:00,150.59,150.8,150.2,150.62,70952.0,147.5345,147.7402,147.1524,147.5639,70952.0
2024-06-25 13:00:00,150.62,151.31,150.49,150.82,91963.0,147.5639,148.2399,147.4365,147.7598,91963.0
2024-06-25 13:30:00,150.91,151.25,150.81,151.25,51250.0,147.848,148.1811,147.75,148.1811,51250.0
2024-06-25 14:00:00,151.21,151.55,150.94,151.55,26769.0,148.1419,148.475,147.8774,148.475,26769.0
2024-06-25 14:30:00,151.53,151.64,151.26,151.38,39802.0,148.4554,148.5632,148.1909,148.3085,39802.0
2024-06-25 15:00:00,151.4,151.75,151.37,151.66,79778.0,148.3281,148.671,148.2987,148.5828,79778.0
2024-06-25 15:30:00,151.66,151.67,151.2,151.46,222860.0,148.5828,148.5926,148.1321,148.3869,222860.0
2024-06-26 09:30:00,150.9,151.71,150.74,151.52,86471.0,147.8382,148.6318,147.6815,148.4456,86471.0
2024-06-26 10:00:00,151.64,151.93,151.3,151.63,72075.0,148.5632,148.8473,148.2301,148.5534,72075.0
2024-06-26 10:30:00,151.53,151.89,151.04,151.71,71673.0,148.4554,148.8081,147.9754,148.6318,71673.0
2024-06-26 11:00:00,151.72,152.71,151.61,152.51,59765.0,148.6416,149.6115,148.5338,149.4155,59765.0
2024-06-26 11:30:00,152.46,153.4,152.29,153.4,57760.0,149.3666,150.2875,149.2,150.2875,57760.0
2024-06-26 12:00:00,153.38,153.8,153.26,153.43,42840.0,150.2679,150.6794,150.1503,150.3169,42840.0
2024-06-26 12:30:00,153.37,153.69,153.12,153.35,33815.0,150.2581,150.5716,150.0132,150.2385,33815.0
2024-06-26 13:00:00,153.33,153.33,153.0,153.27,24653.0,150.2189,150.2189,149.8956,150.1601,24653.0
2024-06-26 13:30:00,153.24,153.7,153.22,153.67,45260.0,150.1307,150.5814,150.1111,150.552,45260.0
2024-06-26 14:00:00,153.68,153.96,153.59,153.9,37619.0,150.5618,150.8361,150.4736,150.7773,37619.0
2024-06-26 14:30:00,153.89,153.93,153.49,153.84,32305.0,150.7675,150.8067,150.3757,150.7186,32305.0
2024-06-26 15:00:00,153.76,154.12,153.7,154.0,78173.0,150.6402,150.9929,150.5814,150.8753,78173.0
2024-06-26 15:30:00,153.98,154.72,153.98,154.52,180574.0,150.8557,151.5807,150.8557,151.3848,180574.0
2024-06-27 09:30:00,154.16,155.82,153.5,154.54,44735.0,151.0321,152.6584,150.3855,151.4044,44735.0
2024-06-27 10:00:00,154.6,155.42,154.19,155.32,64844.0,151.4631,152.2665,151.0615,152.1685,64844.0
2024-06-27 10:30:00,155.32,155.92,155.26,155.33,36617.0,152.1685,152.7564,152.1097,152.1783,36617.0
2024-06-27 11:00:00,155.33,155.33,154.53,155.08,23645.0,152.1783,152.1783,151.3946,151.9334,23645.0
2024-06-27 11:30:00,155.12,155.45,154.74,154.92,23737.0,151.9726,152.2959,151.6003,151.7766,23737.0
2024-06-27 12:00:00,155.0,155.21,154.8,155.06,19777.0,151.855,152.0608,151.6591,151.9138,19777.0
2024-06-27 12:30:00,155.06,155.41,154.9,155.3,10852.0,151.9138,152.2567,151.7571,152.1489,10852.0
2024-06-27 13:00:00,155.3,155.54,155.29,155.38,13387.0,152.1489,152.3841,152.1391,152.2273,13387.0
2024-06-27 13:30:00,155.31,155.38,155.09,155.2,19025.0,152.1587,152.2273,151.9432,152.051,19025.0
2024-06-27 14:00:00,155.1,155.14,154.56,154.81,15725.0,151.953,151.9922,151.424,151.6689,15725.0
2024-06-27 14:30:00,154.75,155.3,154.64,155.11,20856.0,151.6101,152.1489,151.5023,151.9628,20856.0
2024-06-27 15:00:00,155.15,155.27,154.99,155.23,21933.0,152.002,152.1195,151.8452,152.0804,21933.0
2024-06-27 15:30:00,155.24,155.41,154.53,154.74,166139.0,152.0902,152.2567,151.3946,151.6003,166139.0
2024-06-28 09:30:00,156.88,158.39,155.32,157.58,140138.0,154.2219,155.7063,152.6883,154.91,140138.0
2024-06-28 10:00:00,157.57,159.46,157.52,159.3,151896.0,154.9002,156.7582,154.8511,156.6009,151896.0
2024-06-28 10:30:00,159.31,160.44,158.94,160.06,110922.0,156.6107,157.7216,156.247,157.348,110922.0
2024-06-28 11:00:00,160.0,160.24,158.48,159.02,134229.0,157.289,157.525,155.7948,156.3256,134229.0
2024-06-28 11:30:00,159.01,159.03,158.26,158.52,56497.0,156.3158,156.3355,155.5785,155.8341,56497.0
2024-06-28 12:00:00,158.52,159.34,158.33,159.25,51952.0,155.8341,156.6402,155.6473,156.5517,51952.0
2024-06-28 12:30:00,159.22,159.53,158.99,159.43,43082.0,156.5223,156.827,156.2962,156.7287,43082.0
2024-06-28 13:00:00,159.38,159.39,158.97,159.14,37895.0,156.6795,156.6894,156.2765,156.4436,37895.0
2024-06-28 13:30:00,159.14,159.46,158.91,159.4,61352.0,156.4436,156.7582,156.2175,156.6992,61352.0
2024-06-28 14:00:00,159.38,159.41,158.99,159.25,38238.0,156.6795,156.709,156.2962,156.5517,38238.0
2024-06-28 14:30:00,159.25,159.25,158.72,159.02,37066.0,156.5517,156.5517,156.0307,156.3256,37066.0
2024-06-28 15:00:00,159.01,159.02,158.47,158.89,57880.0,156.3158,156.3256,155.785,156.1978,57880.0
2024-06-28 15:30:00,158.92,159.06,158.03,158.12,397791.0,156.2273,156.365,155.3524,155.4409,397791.0
2024-07-01 09:30:00,158.61,159.48,157.11,158.01,97975.0,155.9226,156.7779,154.448,155.3328,97975.0
2024-07-01 10:00:00,158.21,158.4,156.44,156.66,60552.0,155.5294,155.7162,153.7894,154.0056,60552.0
2024-07-01 10:30:00,156.76,156.76,155.11,155.84,67046.0,154.1039,154.1039,152.4819,153.1995,67046.0
2024-07-01 11:00:00,155.84,156.53,155.57,156.43,51673.0,153.1995,153.8778,152.9341,153.7795,51673.0
2024-07-01 11:30:00,156.51,156.93,156.41,156.75,29600.0,153.8582,154.2711,153.7599,154.0941,29600.0
2024-07-01 12:00:00,156.63,156.63,156.23,156.53,22944.0,153.9761,153.9761,153.5829,153.8778,22944.0
2024-07-01 12:30:00,156.52,156.68,156.18,156.42,31994.0,153.868,154.0253,153.5338,153.7697,31994.0
2024-07-01 13:00:00,156.39,156.67,156.29,156.38,28745.0,153.7402,154.0155,153.6419,153.7304,28745.0
2024-07-01 13:30:00,156.37,156.72,156.3,156.61,31124.0,153.7205,154.0646,153.6517,153.9565,31124.0
2024-07-01 14:00:00,156.64,156.89,156.02,156.2,73704.0,153.986,154.2317,153.3765,153.5534,73704.0
2024-07-01 14:30:00,156.17,156.46,156.0,156.31,29485.0,153.5239,153.809,153.3568,153.6616,29485.0
2024-07-01 15:00:00,156.31,156.35,155.89,156.09,64312.0,153.6616,153.7009,153.2487,153.4453,64312.0
2024-07-01 15:30:00,156.07,157.11,156.01,156.99,198390.0,153.4256,154.448,153.3666,154.33,198390.0
2024-07-02 09:30:00,156.71,157.87,156.71,157.05,44344.0,154.0548,155.1951,154.0548,154.389,44344.0
2024-07-02 10:00:00,157.1,157.59,156.72,156.89,33715.0,154.4382,154.9199,154.0646,154.2317,33715.0
2024-07-02 10:30:00,156.88,157.16,156.2,156.37,42199.0,154.2219,154.4972,153.5534,153.7205,42199.0
2024-07-02 11:00:00,156.33,156.33,155.67,156.1,52217.0,153.6812,153.6812,153.0324,153.4551,52217.0
2024-07-02 11:30:00,156.16,156.28,155.81,155.89,44687.0,153.5141,153.6321,153.17,153.2487,44687.0
2024-07-02 12:00:00,155.89,156.86,155.71,156.37,29011.0,153.2487,154.2022,153.0717,153.7205,29011.0
2024-07-02 12:30:00,156.55,156.61,156.06,156.24,14873.0,153.8975,153.9565,153.4158,153.5927,14873.0
2024-07-02 13:00:00,156.25,156.75,156.24,156.58,47890.0,153.6026,154.0941,153.5927,153.927,47890.0
2024-07-02 13:30:00,156.67,156.67,156.13,156.22,15089.0,154.0155,154.0155,153.4846,153.5731,15089.0
2024-07-02 14:00:00,156.19,156.3,156.04,156.11,21109.0,153.5436,153.6517,153.3961,153.465,21109.0
2024-07-02 14:30:00,156.13,156.46,156.1,156.46,25955.0,153.4846,153.809,153.4551,153.809,25955.0
2024-07-02 15:00:00,156.41,156.71,156.4,156.62,33212.0,153.7599,154.0548,153.75,153.9663,33212.0
2024-07-02 15:30:00,156.62,156.62,156.21,156.49,155466.0,153.9663,153.9663,153.5633,153.8385,155466.0
2024-07-03 09:30:00,157.27,159.1,157.24,157.42,88678.0,154.6053,156.4043,154.5758,154.7528,88678.0
2024-07-03 10:00:00,157.47,157.87,156.9,157.24,47729.0,154.8019,155.1951,154.2416,154.5758,47729.0
2024-07-03 10:30:00,157.2,157.31,156.52,156.93,36887.0,154.5365,154.6446,153.868,154.2711,36887.0
2024-07-03 11:00:00,156.82,156.91,156.3,156.44,39245.0,154.1629,154.2514,153.6517,153.7894,39245.0
2024-07-03 11:30:00,156.41,156.82,156.34,156.6,37281.0,153.7599,154.1629,153.6911,153.9466,37281.0
2024-07-03 12:00:00,156.59,156.9,156.43,156.43,34539.0,153.9368,154.2416,153.7795,153.7795,34539.0
2024-07-03 12:30:00,156.39,156.67,156.01,156.41,126029.0,153.7402,154.0155,153.3666,153.7599,126029.0
2024-07-05 09:30:00,155.55,156.0,153.82,154.16,101564.0,152.9144,153.3568,151.2138,151.548,101564.0
2024-07-05 10:00:00,154.04,154.26,153.31,153.42,109067.0,151.43,151.6463,150.7124,150.8205,109067.0
2024-07-05 10:30:00,153.31,153.92,153.29,153.75,61462.0,150.7124,151.3121,150.6927,151.1449,61462.0
2024-07-05 11:00:00,153.74,154.2,153.67,154.05,37614.0,151.1351,151.5873,151.0663,151.4399,37614.0
2024-07-05 11:30:00,154.11,154.23,153.53,153.6,32616.0,151.4988,151.6168,150.9287,150.9975,32616.0
2024-07-05 12:00:00,153.6,153.9,153.55,153.65,23807.0,150.9975,151.2924,150.9483,151.0466,23807.0
2024-07-05 12:30:00,153.63,154.07,153.56,154.07,29896.0,151.027,151.4595,150.9582,151.4595,29896.0
2024-07-05 13:00:00,153.96,154.05,153.57,153.67,20158.0,151.3514,151.4399,150.968,151.0663,20158.0
2024-07-05 13:30:00,153.67,154.07,153.63,154.06,15327.0,151.0663,151.4595,151.027,151.4497,15327.0
2024-07-05 14:00:00,154.12,154.15,153.66,153.74,37769.0,151.5087,151.5382,151.0565,151.1351,37769.0
2024-07-05 14:30:00,153.74,154.01,153.74,153.93,39373.0,151.1351,151.4005,151.1351,151.3219,39373.0
2024-07-05 15:00:00,153.96,153.98,153.6,153.67,40524.0,151.3514,151.371,150.9975,151.0663,40524.0
2024-07-05 15:30:00,153.67,153.96,153.49,153.83,155555.0,151.0663,151.3514,150.8893,151.2236,155555.0
2024-07-08 09:30:00,153.75,154.46,153.38,153.48,49621.0,151.1449,151.8429,150.7812,150.8795,49621.0
2024-07-08 10:00:00,153.48,154.04,153.28,153.56,28848.0,150.8795,151.43,150.6829,150.9582,28848.0
2024-07-08 10:30:00,153.48,153.8,153.26,153.49,43345.0,150.8795,151.1941,150.6632,150.8893,43345.0
2024-07-08 11:00:00,153.48,153.57,152.91,153.02,25447.0,150.8795,150.968,150.3192,150.4273,25447.0
2024-07-08 11:30:00,153.02,153.02,152.38,152.52,24257.0,150.4273,150.4273,149.7982,149.9358,24257.0
2024-07-08 12:00:00,152.52,152.6,152.29,152.44,15932.0,149.9358,150.0144,149.7097,149.8571,15932.0
2024-07-08 12:30:00,152.49,152.74,152.29,152.56,26338.0,149.9063,150.1521,149.7097,149.9751,26338.0
2024-07-08 13:00:00,152.53,152.65,152.36,152.36,15780.0,149.9456,150.0636,149.7785,149.7785,15780.0
2024-07-08 13:30:00,152.41,152.61,152.32,152.36,30232.0,149.8276,150.0243,149.7392,149.7785,30232.0
2024-07-08 14:00:00,152.35,152.56,152.27,152.35,39761.0,149.7687,149.9751,149.69,149.7687,39761.0
2024-07-08 14:30:00,152.43,152.52,151.88,152.14,25174.0,149.8473,149.9358,149.3066,149.5622,25174.0
2024-07-08 15:00:00,152.16,152.32,152.04,152.24,31490.0,149.5819,149.7392,149.4639,149.6605,31490.0
2024-07-08 15:30:00,152.21,152.5,152.12,152.41,121952.0,149.631,149.9161,149.5426,149.8276,121952.0
2024-07-09 09:30:00,151.71,152.77,151.0,152.72,85992.0,149.1395,150.1815,148.4415,150.1324,85992.0
2024-07-09 10:00:00,152.75,153.23,152.14,152.27,51522.0,150.1619,150.6337,149.5622,149.69,51522.0
2024-07-09 10:30:00,152.25,152.77,152.21,152.28,22280.0,149.6704,150.1815,149.631,149.6998,22280.0
2024-07-09 11:00:00,152.28,152.34,151.58,151.58,28362.0,149.6998,149.7588,149.0117,149.0117,28362.0
2024-07-09 11:30:00,151.62,152.03,151.46,151.53,65985.0,149.051,149.4541,148.8937,148.9626,65985.0
2024-07-09 12:00:00,151.55,152.02,151.53,151.89,54248.0,148.9822,149.4443,148.9626,149.3165,54248.0
2024-07-09 12:30:00,151.89,152.12,151.72,151.89,31089.0,149.3165,149.5426,149.1493,149.3165,31089.0
2024-07-09 13:00:00,151.95,152.19,151.7,151.89,28702.0,149.3754,149.6114,149.1297,149.3165,28702.0
2024-07-09 13:30:00,151.89,151.96,151.29,151.34,42847.0,149.3165,149.3853,148.7266,148.7758,42847.0
2024-07-09 14:00:00,151.34,151.48,151.24,151.33,25396.0,148.7758,148.9134,148.6775,148.7659,25396.0
2024-07-09 14:30:00,151.32,151.57,151.31,151.34,27268.0,148.7561,149.0019,148.7463,148.7758,27268.0
2024-07-09 15:00:00,151.32,151.51,151.12,151.21,50604.0,148.7561,148.9429,148.5595,148.648,50604.0
2024-07-09 15:30:00,151.21,151.25,150.24,150.24,213153.0,148.648,148.6873,147.6944,147.6944,213153.0
2024-07-10 09:30:00,151.11,153.0,150.94,152.64,122140.0,148.5497,150.4076,148.3825,150.0537,122140.0
2024-07-10 10:00:00,152.74,153.47,152.08,152.6,69549.0,150.1521,150.8697,149.5032,150.0144,69549.0
2024-07-10 10:30:00,152.62,153.26,152.43,152.95,145187.0,150.0341,150.6632,149.8473,150.3585,145187.0
2024-07-10 11:00:00,152.95,153.34,152.74,152.9,36373.0,150.3585,150.7419,150.1521,150.3093,36373.0
2024-07-10 11:30:00,152.91,153.11,152.78,152.83,26609.0,150.3192,150.5158,150.1914,150.2405,26609.0
2024-07-10 12:00:00,152.74,153.57,152.71,153.55,29131.0,150.1521,150.968,150.1226,150.9483,29131.0
2024-07-10 12:30:00,153.48,153.64,153.24,153.53,23096.0,150.8795,151.0368,150.6436,150.9287,23096.0
2024-07-10 13:00:00,153.49,153.73,153.25,153.36,19187.0,150.8893,151.1253,150.6534,150.7615,19187.0
2024-07-10 13:30:00,153.31,153.42,152.85,153.04,25742.0,150.7124,150.8205,150.2602,150.447,25742.0
2024-07-10 14:00:00,152.96,153.0,152.62,152.96,17333.0,150.3683,150.4076,150.0341,150.3683,17333.0
2024-07-10 14:30:00,152.9,152.97,152.62,152.69,24019.0,150.3093,150.3782,150.0341,150.1029,24019.0
2024-07-10 15:00:00,152.65,152.98,152.61,152.9,30859.0,150.0636,150.388,150.0243,150.3093,30859.0
2024-07-10 15:30:00,152.9,153.78,152.74,153.35,169126.0,150.3093,151.1744,150.1521,150.7517,169126.0
2024-07-11 09:30:00,154.84,156.41,154.62,155.82,82402.0,152.2165,153.7599,152.0002,153.1799,82402.0
2024-07-11 10:00:00,155.81,158.1,155.67,157.62,99053.0,153.17,155.4212,153.0324,154.9494,99053.0
2024-07-11 10:30:00,157.63,158.55,157.57,158.25,51752.0,154.9592,155.8636,154.9002,155.5687,51752.0
2024-07-11 11:00:00,158.25,158.89,157.81,158.1,68695.0,155.5687,156.1978,155.1361,155.4212,68695.0
2024-07-11 11:30:00,157.93,158.3,157.4,157.49,62360.0,155.2541,155.6178,154.7331,154.8216,62360.0
2024-07-11 12:00:00,157.41,157.94,157.18,157.89,39248.0,154.7429,155.2639,154.5168,155.2148,39248.0
2024-07-11 12:30:00,157.94,158.07,157.44,157.96,46027.0,155.2639,155.3917,154.7724,155.2836,46027.0
2024-07-11 13:00:00,158.02,158.68,157.92,158.54,36378.0,155.3426,155.9914,155.2443,155.8538,36378.0
2024-07-11 13:30:00,158.55,158.78,158.38,158.72,45346.0,155.8636,156.0897,155.6965,156.0307,45346.0
2024-07-11 14:00:00,158.71,159.12,158.57,158.76,22122.0,156.0209,156.424,155.8833,156.0701,22122.0
2024-07-11 14:30:00,158.77,159.19,158.73,159.16,39866.0,156.0799,156.4928,156.0406,156.4633,39866.0
2024-07-11 15:00:00,159.21,159.37,158.9,159.15,42482.0,156.5124,156.6697,156.2077,156.4534,42482.0
2024-07-11 15:30:00,159.17,160.15,158.94,158.95,367228.0,156.4731,157.4365,156.247,156.2568,367228.0
2024-07-12 09:30:00,160.42,160.64,158.73,159.86,51580.0,157.7019,157.9182,156.0406,157.1514,51580.0
2024-07-12 10:00:00,159.96,161.2,159.53,161.2,57760.0,157.2497,158.4687,156.827,158.4687,57760.0
2024-07-12 10:30:00,161.19,161.2,160.6,161.09,40454.0,158.4589,158.4687,157.8789,158.3606,40454.0
2024-07-12 11:00:00,161.16,161.45,160.84,161.09,62895.0,158.4294,158.7145,158.1148,158.3606,62895.0
2024-07-12 11:30:00,161.09,161.27,160.63,161.0,97363.0,158.3606,158.5375,157.9084,158.2721,97363.0
2024-07-12 12:00:00,161.03,161.12,160.65,161.05,34349.0,158.3016,158.3901,157.928,158.3213,34349.0
2024-07-12 12:30:00,161.01,161.54,160.95,161.53,30153.0,158.2819,158.8029,158.2229,158.7931,30153.0
2024-07-12 13:00:00,161.57,161.97,161.19,161.91,21485.0,158.8324,159.2257,158.4589,159.1667,21485.0
2024-07-12 13:30:00,161.9,162.43,161.87,162.0,61609.0,159.1568,159.6779,159.1274,159.2552,61609.0
2024-07-12 14:00:00,161.99,162.09,161.26,161.52,23614.0,159.2453,159.3436,158.5277,158.7833,23614.0
2024-07-12 14:30:00,161.4,161.46,160.96,161.17,33036.0,158.6653,158.7243,158.2328,158.4392,33036.0
2024-07-12 15:00:00,161.17,161.45,161.07,161.44,31977.0,158.4392,158.7145,158.3409,158.7046,31977.0
2024-07-12 15:30:00,161.45,161.63,160.95,161.16,182535.0,158.7145,158.8914,158.2229,158.4294,182535.0
2024-07-15 09:30:00,163.01,167.0,163.0,166.06,180105.0,160.248,164.1704,160.2382,163.2464,180105.0
2024-07-15 10:00:00,166.14,166.3,165.31,165.5,43275.0,163.325,163.4823,162.5091,162.6959,43275.0
2024-07-15 10:30:00,165.49,166.19,165.48,165.84,56850.0,162.686,163.3742,162.6762,163.0301,56850.0
2024-07-15 11:00:00,165.88,166.19,165.41,165.73,34258.0,163.0694,163.3742,162.6074,162.922,34258.0
2024-07-15 11:30:00,165.8,166.38,165.59,166.21,40437.0,162.9908,163.5609,162.7843,163.3938,40437.0
2024-07-15 12:00:00,166.13,166.68,165.92,166.48,28291.0,163.3152,163.8559,163.1087,163.6592,28291.0
2024-07-15 12:30:00,166.49,166.49,165.73,165.73,44103.0,163.6691,163.6691,162.922,162.922,44103.0
2024-07-15 13:00:00,165.77,165.84,165.36,165.36,24940.0,162.9613,163.0301,162.5582,162.5582,24940.0
2024-07-15 13:30:00,165.38,165.38,164.71,165.09,38714.0,162.5779,162.5779,161.9192,162.2928,38714.0
2024-07-15 14:00:00,165.16,165.83,165.05,165.61,29638.0,162.3616,163.0203,162.2535,162.804,29638.0
2024-07-15 14:30:00,165.61,165.8,165.25,165.53,79867.0,162.804,162.9908,162.4501,162.7253,79867.0
2024-07-15 15:00:00,165.53,165.79,165.41,165.49,41212.0,162.7253,162.9809,162.6074,162.686,41212.0
2024-07-15 15:30:00,165.54,165.75,164.57,164.88,206662.0,162.7352,162.9416,161.7816,162.0864,206662.0
2024-07-16 09:30:00,163.85,166.14,163.16,165.69,70989.0,161.0738,163.325,160.3955,162.8826,70989.0
2024-07-16 10:00:00,165.69,165.93,164.94,165.56,119079.0,162.8826,163.1186,162.1453,162.7548,119079.0
2024-07-16 10:30:00,165.6,166.48,165.47,166.43,71803.0,162.7942,163.6592,162.6664,163.6101,71803.0
2024-07-16 11:00:00,166.47,166.81,165.54,165.57,138195.0,163.6494,163.9837,162.7352,162.7647,138195.0
2024-07-16 11:30:00,165.5,165.73,165.25,165.53,34836.0,162.6959,162.922,162.4501,162.7253,34836.0
2024-07-16 12:00:00,165.53,165.73,165.32,165.45,24300.0,162.7253,162.922,162.5189,162.6467,24300.0
2024-07-16 12:30:00,165.42,165.86,165.42,165.85,23469.0,162.6172,163.0498,162.6172,163.0399,23469.0
2024-07-16 13:00:00,165.86,166.04,165.73,166.0,24108.0,163.0498,163.2267,162.922,163.1874,24108.0
2024-07-16 13:30:00,165.96,166.65,165.91,166.63,21013.0,163.1481,163.8264,163.0989,163.8067,21013.0
2024-07-16 14:00:00,166.63,166.65,166.15,166.17,15874.0,163.8067,163.8264,163.3348,163.3545,15874.0
2024-07-16 14:30:00,166.17,166.17,165.15,165.87,83047.0,163.3545,163.3545,162.3518,163.0596,83047.0
2024-07-16 15:00:00,165.79,165.99,165.26,165.86,37419.0,162.9809,163.1776,162.4599,163.0498,37419.0
2024-07-16 15:30:00,165.83,166.43,165.73,166.14,125797.0,163.0203,163.6101,162.922,163.325,125797.0
2024-07-17 09:30:00,166.08,166.87,165.49,166.0,59882.0,163.266,164.0426,162.686,163.1874,59882.0
2024-07-17 10:00:00,166.02,166.24,165.24,165.57,55933.0,163.207,163.4233,162.4403,162.7647,55933.0
2024-07-17 10:30:00,165.58,165.6,164.63,165.07,58227.0,162.7745,162.7942,161.8406,162.2731,58227.0
2024-07-17 11:00:00,165.07,165.41,164.59,165.22,41376.0,162.2731,162.6074,161.8013,162.4206,41376.0
2024-07-17 11:30:00,165.22,165.62,164.9,165.46,36753.0,162.4206,162.8138,162.106,162.6565,36753.0
2024-07-17 12:00:00,165.46,166.06,165.3,165.62,38321.0,162.6565,163.2464,162.4992,162.8138,38321.0
2024-07-17 12:30:00,165.54,165.71,165.14,165.42,30800.0,162.7352,162.9023,162.342,162.6172,30800.0
2024-07-17 13:00:00,165.48,165.51,164.6,164.75,25900.0,162.6762,162.7057,161.8111,161.9586,25900.0
2024-07-17 13:30:00,164.75,164.79,164.47,164.55,36921.0,161.9586,161.9979,161.6833,161.7619,36921.0
2024-07-17 14:00:00,164.55,164.88,164.47,164.82,31587.0,161.7619,162.0864,161.6833,162.0274,31587.0
2024-07-17 14:30:00,164.77,164.9,164.62,164.81,33362.0,161.9782,162.106,161.8308,162.0175,33362.0
2024-07-17 15:00:00,164.69,164.98,164.61,164.79,47871.0,161.8996,162.1847,161.8209,161.9979,47871.0
2024-07-17 15:30:00,164.79,164.87,163.72,163.99,198513.0,161.9979,162.0765,160.946,161.2114,198513.0
2024-07-18 09:30:00,163.25,165.96,163.11,165.33,44811.0,160.484,163.1481,160.3463,162.5287,44811.0
2024-07-18 10:00:00,165.35,167.0,165.33,166.78,78874.0,162.5484,164.1704,162.5287,163.9542,78874.0
2024-07-18 10:30:00,166.74,167.16,166.1,167.01,63984.0,163.9148,164.3277,163.2857,164.1803,63984.0
2024-07-18 11:00:00,166.97,167.5,166.48,166.74,58428.0,164.1409,164.662,163.6592,163.9148,58428.0
2024-07-18 11:30:00,166.87,167.0,165.93,166.9,40527.0,164.0426,164.1704,163.1186,164.0721,40527.0
2024-07-18 12:00:00,166.95,166.95,165.71,165.78,73355.0,164.1213,164.1213,162.9023,162.9711,73355.0
2024-07-18 12:30:00,165.69,166.26,165.65,166.26,40064.0,162.8826,163.443,162.8433,163.443,40064.0
2024-07-18 13:00:00,166.27,166.54,165.83,165.94,23457.0,163.4528,163.7182,163.0203,163.1284,23457.0
2024-07-18 13:30:00,165.95,166.19,165.59,165.72,41630.0,163.1382,163.3742,162.7843,162.9121,41630.0
2024-07-18 14:00:00,165.71,165.71,164.77,165.25,39946.0,162.9023,162.9023,161.9782,162.4501,39946.0
2024-07-18 14:30:00,165.25,165.32,164.7,165.14,40237.0,162.4501,162.5189,161.9094,162.342,40237.0
2024-07-18 15:00:00,165.22,165.48,164.76,165.4,52374.0,162.4206,162.6762,161.9684,162.5975,52374.0
2024-07-18 15:30:00,165.4,165.78,165.18,165.69,197605.0,162.5975,162.9711,162.3813,162.8826,197605.0
2024-07-19 09:30:00,165.9,166.05,163.41,164.41,89045.0,163.0891,163.2365,160.6413,161.6243,89045.0
2024-07-19 10:00:00,164.41,164.67,163.06,163.18,46141.0,161.6243,161.8799,160.2972,160.4152,46141.0
2024-07-19 10:30:00,163.16,163.39,162.66,163.03,60622.0,160.3955,160.6216,159.904,160.2677,60622.0
2024-07-19 11:00:00,163.08,163.52,162.51,162.62,48036.0,160.3169,160.7494,159.7565,159.8646,48036.0
2024-07-19 11:30:00,162.66,162.99,162.31,162.96,37926.0,159.904,160.2284,159.5599,160.1989,37926.0
2024-07-19 12:00:00,162.95,163.9,162.92,163.05,43397.0,160.1891,161.123,160.1596,160.2874,43397.0
2024-07-19 12:30:00,163.07,163.07,162.51,162.51,23459.0,160.307,160.307,159.7565,159.7565,23459.0
2024-07-19 13:00:00,162.48,162.8,162.35,162.7,21428.0,159.727,160.0416,159.5992,159.9433,21428.0
2024-07-19 13:30:00,162.62,162.8,162.5,162.76,23418.0,159.8646,160.0416,159.7467,160.0023,23418.0
2024-07-19 14:00:00,162.72,162.9,162.42,162.51,35517.0,159.963,160.1399,159.668,159.7565,35517.0
2024-07-19 14:30:00,162.53,163.16,162.48,163.0,39126.0,159.7762,160.3955,159.727,160.2382,39126.0
2024-07-19 15:00:00,163.08,163.2,162.92,162.96,34363.0,160.3169,160.4348,160.1596,160.1989,34363.0
2024-07-19 15:30:00,162.95,163.01,162.29,162.48,195160.0,160.1891,160.248,159.5402,159.727,195160.0
2024-07-22 09:30:00,162.3,163.23,160.68,160.7,107578.0,159.5501,160.4643,157.9575,157.9772,107578.0
2024-07-22 10:00:00,160.81,161.83,160.79,161.65,51096.0,158.0853,159.088,158.0657,158.9111,51096.0
2024-07-22 10:30:00,161.6,162.08,161.49,162.03,48787.0,158.8619,159.3338,158.7538,159.2846,48787.0
2024-07-22 11:00:00,162.09,162.56,161.73,161.78,44856.0,159.3436,159.8057,158.9897,159.0389,44856.0
2024-07-22 11:30:00,161.83,162.4,161.66,162.23,33297.0,159.088,159.6484,158.9209,159.4813,33297.0
2024-07-22 12:00:00,162.26,162.59,162.15,162.18,30651.0,159.5107,159.8352,159.4026,159.4321,30651.0
2024-07-22 12:30:00,162.19,162.28,161.74,162.04,41179.0,159.4419,159.5304,158.9996,159.2945,41179.0
2024-07-22 13:00:00,162.15,162.39,162.0,162.1,37860.0,159.4026,159.6385,159.2552,159.3535,37860.0
2024-07-22 13:30:00,162.11,162.58,162.1,162.34,38644.0,159.3633,159.8253,159.3535,159.5894,38644.0
2024-07-22 14:00:00,162.45,162.46,161.73,161.95,34513.0,159.6975,159.7074,158.9897,159.206,34513.0
2024-07-22 14:30:00,161.95,162.93,161.95,162.65,39660.0,159.206,160.1694,159.206,159.8941,39660.0
2024-07-22 15:00:00,162.6,163.14,162.49,163.01,47560.0,159.845,160.3758,159.7369,160.248,47560.0
2024-07-22 15:30:00,163.0,163.5,162.72,163.34,162366.0,160.2382,160.7297,159.963,160.5725,162366.0
2024-07-23 09:30:00,160.5,164.9,160.28,162.74,108231.0,157.7806,162.106,157.5643,159.9826,108231.0
2024-07-23 10:00:00,162.54,164.45,161.74,162.74,115418.0,159.786,161.6636,158.9996,159.9826,115418.0
2024-07-23 10:30:00,162.75,163.01,161.41,161.85,81062.0,159.9924,160.248,158.6752,159.1077,81062.0
2024-07-23 11:00:00,161.63,161.83,160.74,160.99,50754.0,158.8914,159.088,158.0165,158.2623,50754.0
2024-07-23 11:30:00,161.08,161.08,160.05,160.15,65193.0,158.3507,158.3507,157.3382,157.4365,65193.0
2024-07-23 12:00:00,160.28,160.78,160.19,160.5,45164.0,157.5643,158.0558,157.4758,157.7806,45164.0
2024-07-23 12:30:00,160.44,160.53,159.37,159.67,89628.0,157.7216,157.8101,156.6697,156.9646,89628.0
2024-07-23 13:00:00,159.62,159.97,158.92,159.58,55578.0,156.9155,157.2596,156.2273,156.8762,55578.0
2024-07-23 13:30:00,159.59,161.09,159.41,160.99,45807.0,156.886,158.3606,156.709,158.2623,45807.0
2024-07-23 14:00:00,160.95,161.51,160.8,161.35,40153.0,158.2229,158.7735,158.0755,158.6162,40153.0
2024-07-23 14:30:00,161.33,161.78,161.24,161.67,31941.0,158.5965,159.0389,158.508,158.9307,31941.0
2024-07-23 15:00:00,161.53,161.53,161.1,161.39,51091.0,158.7931,158.7931,158.3704,158.6555,51091.0
2024-07-23 15:30:00,161.36,161.89,160.98,161.53,232629.0,158.626,159.147,158.2524,158.7931,232629.0
2024-07-24 09:30:00,160.99,161.38,158.39,158.76,114051.0,158.2623,158.6457,155.7063,156.0701,114051.0
2024-07-24 10:00:00,158.67,158.97,158.15,158.59,73935.0,155.9816,156.2765,155.4704,155.9029,73935.0
2024-07-24 10:30:00,158.58,159.28,158.29,158.91,76318.0,155.8931,156.5812,155.608,156.2175,76318.0
2024-07-24 11:00:00,158.89,158.96,157.43,157.45,96295.0,156.1978,156.2667,154.7626,154.7822,96295.0
2024-07-24 11:30:00,157.5,158.21,157.35,157.71,142191.0,154.8314,155.5294,154.6839,155.0378,142191.0
2024-07-24 12:00:00,157.76,157.95,157.35,157.44,100323.0,155.087,155.2738,154.6839,154.7724,100323.0
2024-07-24 12:30:00,157.42,157.61,156.89,157.06,55513.0,154.7528,154.9395,154.2317,154.3989,55513.0
2024-07-24 13:00:00,156.92,157.35,156.79,156.97,37925.0,154.2612,154.6839,154.1334,154.3104,37925.0
2024-07-24 13:30:00,156.91,157.13,156.69,156.85,60774.0,154.2514,154.4677,154.0351,154.1924,60774.0
2024-07-24 14:00:00,156.85,156.99,156.14,156.14,98034.0,154.1924,154.33,153.4944,153.4944,98034.0
2024-07-24 14:30:00,156.2,156.25,155.79,155.89,72288.0,153.5534,153.6026,153.1504,153.2487,72288.0
2024-07-24 15:00:00,155.87,155.93,155.03,155.3,105144.0,153.229,153.288,152.4033,152.6687,105144.0
2024-07-24 15:30:00,155.27,155.67,154.7,154.8,357269.0,152.6392,153.0324,152.0788,152.1771,357269.0
2024-07-25 09:30:00,156.32,158.53,154.91,158.4,103394.0,153.6714,155.8439,152.2853,155.7162,103394.0
2024-07-25 10:00:00,158.08,158.26,156.33,156.75,55717.0,155.4016,155.5785,153.6812,154.0941,55717.0
2024-07-25 10:30:00,156.72,156.82,155.96,156.56,48230.0,154.0646,154.1629,153.3175,153.9073,48230.0
2024-07-25 11:00:00,156.7,157.09,156.45,156.89,44626.0,154.045,154.4283,153.7992,154.2317,44626.0
2024-07-25 11:30:00,156.83,157.35,156.44,157.17,40329.0,154.1728,154.6839,153.7894,154.507,40329.0
2024-07-25 12:00:00,157.25,157.67,157.25,157.61,24474.0,154.5856,154.9985,154.5856,154.9395,24474.0
2024-07-25 12:30:00,157.56,158.4,157.51,158.09,24349.0,154.8904,155.7162,154.8412,155.4114,24349.0
2024-07-25 13:00:00,158.09,158.97,157.99,158.41,40279.0,155.4114,156.2765,155.3131,155.726,40279.0
2024-07-25 13:30:00,158.4,158.44,157.8,158.13,26730.0,155.7162,155.7555,155.1263,155.4507,26730.0
2024-07-25 14:00:00,158.01,158.05,157.7,157.71,22592.0,155.3328,155.3721,155.028,155.0378,22592.0
2024-07-25 14:30:00,157.76,157.98,157.02,157.39,34777.0,155.087,155.3033,154.3595,154.7233,34777.0
2024-07-25 15:00:00,157.45,158.45,157.4,158.4,39014.0,154.7822,155.7653,154.7331,155.7162,39014.0
2024-07-25 15:30:00,158.39,158.5,156.93,157.02,192006.0,155.7063,155.8145,154.2711,154.3595,192006.0
2024-07-26 09:30:00,156.89,157.64,156.33,157.52,48919.0,154.2317,154.969,153.6812,154.8511,48919.0
2024-07-26 10:00:00,157.22,159.27,157.06,158.61,43377.0,154.5561,156.5714,154.3989,155.9226,43377.0
2024-07-26 10:30:00,158.61,158.61,157.56,158.19,52146.0,155.9226,155.9226,154.8904,155.5097,52146.0
2024-07-26 11:00:00,158.27,159.16,158.27,159.13,29777.0,155.5884,156.4633,155.5884,156.4338,29777.0
2024-07-26 11:30:00,159.08,160.5,158.84,160.44,35445.0,156.3846,157.7806,156.1487,157.7216,35445.0
2024-07-26 12:00:00,160.59,161.19,160.52,160.88,30701.0,157.869,158.4589,157.8002,158.1541,30701.0
2024-07-26 12:30:00,160.95,161.76,160.78,161.5,53563.0,158.2229,159.0192,158.0558,158.7636,53563.0
2024-07-26 13:00:00,161.46,162.42,161.43,162.29,26477.0,158.7243,159.668,158.6948,159.5402,26477.0
2024-07-26 13:30:00,162.24,162.31,161.6,161.82,40923.0,159.4911,159.5599,158.8619,159.0782,40923.0
2024-07-26 14:00:00,161.89,162.08,161.77,161.86,33199.0,159.147,159.3338,159.0291,159.1175,33199.0
2024-07-26 14:30:00,161.86,161.86,161.0,161.26,50811.0,159.1175,159.1175,158.2721,158.5277,50811.0
2024-07-26 15:00:00,161.22,161.83,161.14,161.72,28051.0,158.4884,159.088,158.4097,158.9799,28051.0
2024-07-26 15:30:00,161.71,161.73,160.76,160.89,144546.0,158.9701,158.9897,158.0362,158.164,144546.0
2024-07-29 09:30:00,160.26,160.88,158.07,159.1,129532.0,157.5446,158.1541,155.3917,156.4043,129532.0
2024-07-29 10:00:00,159.1,160.53,158.63,159.95,130340.0,156.4043,157.8101,155.9423,157.2399,130340.0
2024-07-29 10:30:00,160.0,160.06,159.06,159.96,52754.0,157.289,157.348,156.365,157.2497,52754.0
2024-07-29 11:00:00,159.93,160.15,159.06,159.87,14289.0,157.2202,157.4365,156.365,157.1612,14289.0
2024-07-29 11:30:00,159.87,159.87,159.07,159.65,15653.0,157.1612,157.1612,156.3748,156.945,15653.0
2024-07-29 12:00:00,159.66,159.9,159.55,159.64,11660.0,156.9548,157.1907,156.8467,156.9351,11660.0
2024-07-29 12:30:00,159.73,159.84,159.22,159.28,13608.0,157.0236,157.1318,156.5223,156.5812,13608.0
2024-07-29 13:00:00,159.32,159.38,159.06,159.09,28517.0,156.6206,156.6795,156.365,156.3945,28517.0
2024-07-29 13:30:00,159.07,159.32,159.05,159.3,28886.0,156.3748,156.6206,156.3551,156.6009,28886.0
2024-07-29 14:00:00,159.24,159.31,159.07,159.16,20283.0,156.5419,156.6107,156.3748,156.4633,20283.0
2024-07-29 14:30:00,159.23,159.56,159.07,159.52,36328.0,156.5321,156.8565,156.3748,156.8172,36328.0
2024-07-29 15:00:00,159.44,159.88,159.44,159.71,40387.0,156.7385,157.1711,156.7385,157.004,40387.0
2024-07-29 15:30:00,159.69,160.26,159.25,159.41,110471.0,156.9843,157.5446,156.5517,156.709,110471.0
2024-07-30 09:30:00,159.21,160.65,158.78,160.28,29252.0,156.5124,157.928,156.0897,157.5643,29252.0
2024-07-30 10:00:00,160.42,160.42,159.37,160.1,30861.0,157.7019,157.7019,156.6697,157.3873,30861.0
2024-07-30 10:30:00,160.09,160.76,160.0,160.52,12282.0,157.3775,158.0362,157.289,157.8002,12282.0
2024-07-30 11:00:00,160.41,160.74,160.0,160.14,17663.0,157.6921,158.0165,157.289,157.4267,17663.0
2024-07-30 11:30:00,160.21,160.28,159.65,159.99,13152.0,157.4955,157.5643,156.945,157.2792,13152.0
2024-07-30 12:00:00,160.01,160.32,159.75,160.2,13770.0,157.2989,157.6036,157.0433,157.4857,13770.0
2024-07-30 12:30:00,160.19,160.32,159.8,160.03,17327.0,157.4758,157.6036,157.0924,157.3185,17327.0
2024-07-30 13:00:00,160.0,160.14,159.72,159.93,19626.0,157.289,157.4267,157.0138,157.2202,19626.0
2024-07-30 13:30:00,159.88,160.44,159.68,159.68,21763.0,157.1711,157.7216,156.9745,156.9745,21763.0
2024-07-30 14:00:00,159.65,159.68,159.39,159.57,11768.0,156.945,156.9745,156.6894,156.8663,11768.0
2024-07-30 14:30:00,159.58,159.71,159.38,159.49,15639.0,156.8762,157.004,156.6795,156.7877,15639.0
2024-07-30 15:00:00,159.52,159.74,159.37,159.61,22400.0,156.8172,157.0334,156.6697,156.9056,22400.0
2024-07-30 15:30:00,159.53,160.16,159.3,159.43,88979.0,156.827,157.4463,156.6009,156.7287,88979.0
2024-07-31 09:30:00,160.0,161.61,159.65,160.61,55385.0,157.289,158.8718,156.945,157.8887,55385.0
2024-07-31 10:00:00,160.53,162.25,160.31,161.83,45880.0,157.8101,159.5009,157.5938,159.088,45880.0
2024-07-31 10:30:00,161.9,162.91,161.75,162.91,34367.0,159.1568,160.1497,159.0094,160.1497,34367.0
2024-07-31 11:00:00,162.71,163.91,162.61,163.39,110821.0,159.9531,161.1328,159.8548,160.6216,110821.0
2024-07-31 11:30:00,163.39,163.39,162.96,163.28,22118.0,160.6216,160.6216,160.1989,160.5135,22118.0
2024-07-31 12:00:00,163.34,163.87,163.34,163.77,14551.0,160.5725,161.0935,160.5725,160.9952,14551.0
2024-07-31 12:30:00,163.79,163.94,163.52,163.53,20272.0,161.0148,161.1623,160.7494,160.7592,20272.0
2024-07-31 13:00:00,163.53,164.03,163.45,163.72,24316.0,160.7592,161.2508,160.6806,160.946,24316.0
2024-07-31 13:30:00,163.71,164.09,163.44,163.76,23633.0,160.9362,161.3097,160.6708,160.9853,23633.0
2024-07-31 14:00:00,163.76,163.96,163.48,163.56,18843.0,160.9853,161.1819,160.7101,160.7887,18843.0
2024-07-31 14:30:00,163.57,165.54,163.53,165.54,29519.0,160.7986,162.7352,160.7592,162.7352,29519.0
2024-07-31 15:00:00,165.55,165.76,164.5,164.71,51313.0,162.745,162.9514,161.7128,161.9192,51313.0
2024-07-31 15:30:00,164.62,164.65,162.79,162.95,194324.0,161.8308,161.8603,160.0318,160.1891,194324.0
2024-08-01 09:30:00,162.57,163.75,161.08,161.26,48644.0,159.8155,160.9755,158.3507,158.5277,48644.0
2024-08-01 10:00:00,161.08,161.2,158.06,158.53,126903.0,158.3507,158.4687,155.3819,155.8439,126903.0
2024-08-01 10:30:00,158.49,158.58,156.61,156.73,98486.0,155.8046,155.8931,153.9565,154.0744,98486.0
2024-08-01 11:00:00,156.75,156.79,155.71,156.21,102070.0,154.0941,154.1334,153.0717,153.5633,102070.0
2024-08-01 11:30:00,156.22,156.54,155.18,155.53,153763.0,153.5731,153.8877,152.5507,152.8948,153763.0
2024-08-01 12:00:00,155.46,157.02,155.4,157.02,96099.0,152.826,154.3595,152.767,154.3595,96099.0
2024-08-01 12:30:00,156.92,157.05,156.33,156.47,59196.0,154.2612,154.389,153.6812,153.8189,59196.0
2024-08-01 13:00:00,156.47,156.48,155.47,155.86,65199.0,153.8189,153.8287,152.8358,153.2192,65199.0
2024-08-01 13:30:00,155.8,156.67,155.5,156.63,71134.0,153.1602,154.0155,152.8653,153.9761,71134.0
2024-08-01 14:00:00,156.72,156.8,155.23,155.49,83303.0,154.0646,154.1433,152.5999,152.8555,83303.0
2024-08-01 14:30:00,155.47,155.54,154.9,155.22,93973.0,152.8358,152.9046,152.2755,152.59,93973.0
2024-08-01 15:00:00,155.22,155.34,154.73,155.04,65023.0,152.59,152.708,152.1083,152.4131,65023.0
2024-08-01 15:30:00,155.12,155.8,154.85,155.78,339061.0,152.4917,153.1602,152.2263,153.1405,339061.0
2024-08-02 09:30:00,153.68,155.57,150.36,151.42,208396.0,151.0761,152.9341,147.8124,148.8544,208396.0
2024-08-02 10:00:00,151.63,152.1,150.86,151.36,101379.0,149.0609,149.5229,148.3039,148.7954,101379.0
2024-08-02 10:30:00,151.24,151.53,150.14,150.33,81154.0,148.6775,148.9626,147.5961,147.7829,81154.0
2024-08-02 11:00:00,150.33,150.33,149.36,149.83,76432.0,147.7829,147.7829,146.8293,147.2914,76432.0
2024-08-02 11:30:00,149.86,151.24,149.54,150.57,70439.0,147.3208,148.6775,147.0063,148.0188,70439.0
2024-08-02 12:00:00,150.65,150.83,150.32,150.61,37291.0,148.0975,148.2744,147.7731,148.0581,37291.0
2024-08-02 12:30:00,150.53,150.82,149.97,150.13,45282.0,147.9795,148.2646,147.429,147.5863,45282.0
2024-08-02 13:00:00,150.12,150.21,149.52,150.1,37314.0,147.5764,147.6649,146.9866,147.5568,37314.0
2024-08-02 13:30:00,150.05,150.24,149.77,150.04,41838.0,147.5076,147.6944,147.2324,147.4978,41838.0
2024-08-02 14:00:00,150.02,150.67,149.68,150.63,34597.0,147.4781,148.1171,147.1439,148.0778,34597.0
2024-08-02 14:30:00,150.7,150.99,150.63,150.65,45929.0,148.1466,148.4317,148.0778,148.0975,45929.0
2024-08-02 15:00:00,150.59,151.01,150.5,150.78,47148.0,148.0385,148.4514,147.95,148.2253,47148.0
2024-08-02 15:30:00,150.81,151.1,149.84,151.01,286235.0,148.2548,148.5398,147.3012,148.4514,286235.0
2024-08-05 09:30:00,146.5,148.2,145.39,147.56,139342.0,144.0178,145.689,142.9266,145.0598,139342.0
2024-08-05 10:00:00,147.78,150.0,147.78,148.12,63680.0,145.2761,147.4585,145.2761,145.6103,63680.0
2024-08-05 10:30:00,148.15,149.75,148.05,148.33,45818.0,145.6398,147.2127,145.5415,145.8168,45818.0
2024-08-05 11:00:00,148.42,150.07,148.27,149.89,108489.0,145.9052,147.5273,145.7578,147.3503,108489.0
2024-08-05 11:30:00,149.79,151.47,149.71,151.39,72329.0,147.252,148.9036,147.1734,148.8249,72329.0
2024-08-05 12:00:00,151.55,152.05,151.31,151.83,81477.0,148.9822,149.4737,148.7463,149.2575,81477.0
2024-08-05 12:30:00,151.76,151.79,150.36,150.55,46757.0,149.1887,149.2181,147.8124,147.9992,46757.0
2024-08-05 13:00:00,150.55,151.31,150.23,150.78,53123.0,147.9992,148.7463,147.6846,148.2253,53123.0
2024-08-05 13:30:00,150.9,151.3,150.54,150.71,48119.0,148.3432,148.7365,147.9893,148.1564,48119.0
2024-08-05 14:00:00,150.62,151.1,150.46,150.86,50519.0,148.068,148.5398,147.9107,148.3039,50519.0
2024-08-05 14:30:00,150.82,150.95,150.34,150.39,52551.0,148.2646,148.3924,147.7927,147.8419,52551.0
2024-08-05 15:00:00,150.45,150.72,150.22,150.31,52713.0,147.9009,148.1663,147.6747,147.7632,52713.0
2024-08-05 15:30:00,150.32,150.75,149.82,150.53,218501.0,147.7731,148.1958,147.2815,147.9795,218501.0
2024-08-06 09:30:00,150.3,153.06,149.8,152.75,40710.0,147.7534,150.4666,147.2619,150.1619,40710.0
2024-08-06 10:00:00,152.74,153.35,151.61,152.09,31506.0,150.1521,150.7517,149.0412,149.5131,31506.0
2024-08-06 10:30:00,152.09,152.97,151.43,151.62,20244.0,149.5131,150.3782,148.8642,149.051,20244.0
2024-08-06 11:00:00,151.52,151.66,149.97,149.97,36684.0,148.9527,149.0904,147.429,147.429,36684.0
2024-08-06 11:30:00,149.93,150.78,149.84,150.78,20430.0,147.3897,148.2253,147.3012,148.2253,20430.0
2024-08-06 12:00:00,150.86,151.24,150.59,150.73,25375.0,148.3039,148.6775,148.0385,148.1761,25375.0
2024-08-06 12:30:00,150.8,150.97,150.44,150.76,22389.0,148.2449,148.412,147.891,148.2056,22389.0
2024-08-06 13:00:00,150.87,152.34,150.83,151.47,123171.0,148.3137,149.7588,148.2744,148.9036,123171.0
2024-08-06 13:30:00,151.6,151.61,151.15,151.3,30432.0,149.0314,149.0412,148.589,148.7365,30432.0
2024-08-06 14:00:00,151.37,151.81,150.87,151.81,30440.0,148.8053,149.2378,148.3137,149.2378,30440.0
2024-08-06 14:30:00,151.78,151.96,151.03,151.19,42671.0,149.2083,149.3853,148.471,148.6283,42671.0
2024-08-06 15:00:00,151.03,151.35,150.3,150.97,57792.0,148.471,148.7856,147.7534,148.412,57792.0
2024-08-06 15:30:00,150.96,151.1,149.58,149.95,96777.0,148.4022,148.5398,147.0456,147.4093,96777.0
2024-08-07 09:30:00,151.9,152.5,150.72,150.89,64492.0,149.3263,149.9161,148.1663,148.3334,64492.0
2024-08-07 10:00:00,150.7,150.92,148.64,148.86,41857.0,148.1466,148.3629,146.1215,146.3378,41857.0
2024-08-07 10:30:00,148.92,149.83,148.75,149.27,56552.0,146.3968,147.2914,146.2297,146.7408,56552.0
2024-08-07 11:00:00,149.29,150.11,149.18,149.78,60692.0,146.7605,147.5666,146.6524,147.2422,60692.0
2024-08-07 11:30:00,149.81,149.82,148.57,148.57,40331.0,147.2717,147.2815,146.0527,146.0527,40331.0
2024-08-07 12:00:00,148.57,149.22,148.23,148.93,23976.0,146.0527,146.6917,145.7185,146.4066,23976.0
2024-08-07 12:30:00,148.87,149.06,147.86,148.0,19823.0,146.3476,146.5344,145.3547,145.4924,19823.0
2024-08-07 13:00:00,147.86,148.03,146.98,147.62,68937.0,145.3547,145.5219,144.4896,145.1188,68937.0
2024-08-07 13:30:00,147.72,147.92,146.54,146.62,30514.0,145.2171,145.4137,144.0571,144.1357,30514.0
2024-08-07 14:00:00,146.6,146.92,146.24,146.67,44057.0,144.1161,144.4307,143.7622,144.1849,44057.0
2024-08-07 14:30:00,146.61,146.69,145.96,146.21,28441.0,144.1259,144.2046,143.4869,143.7327,28441.0
2024-08-07 15:00:00,146.34,146.9,146.09,146.42,71922.0,143.8605,144.411,143.6147,143.9391,71922.0
2024-08-07 15:30:00,146.45,146.66,144.8,145.24,242933.0,143.9686,144.1751,142.3466,142.7791,242933.0
2024-08-08 09:30:00,146.35,147.0,145.45,145.75,46391.0,143.8703,144.5093,142.9856,143.2805,46391.0
2024-08-08 10:00:00,145.91,146.32,145.63,146.24,23150.0,143.4378,143.8408,143.1625,143.7622,23150.0
2024-08-08 10:30:00,146.17,146.54,145.22,145.63,67004.0,143.6934,144.0571,142.7595,143.1625,67004.0
2024-08-08 11:00:00,145.65,146.23,145.52,146.1,57801.0,143.1822,143.7524,143.0544,143.6246,57801.0
2024-08-08 11:30:00,146.2,146.57,146.06,146.09,17005.0,143.7229,144.0866,143.5852,143.6147,17005.0
2024-08-08 12:00:00,146.08,146.33,145.94,146.1,29418.0,143.6049,143.8507,143.4673,143.6246,29418.0
2024-08-08 12:30:00,146.08,146.1,145.69,145.9,11963.0,143.6049,143.6246,143.2215,143.4279,11963.0
2024-08-08 13:00:00,145.93,146.71,145.64,146.71,17073.0,143.4574,144.2242,143.1724,144.2242,17073.0
2024-08-08 13:30:00,146.71,146.88,146.42,146.78,22824.0,144.2242,144.3913,143.9391,144.293,22824.0
2024-08-08 14:00:00,146.78,147.03,146.73,146.74,18069.0,144.293,144.5388,144.2439,144.2537,18069.0
2024-08-08 14:30:00,146.8,146.84,146.33,146.5,17691.0,144.3127,144.352,143.8507,144.0178,17691.0
2024-08-08 15:00:00,146.55,146.56,146.08,146.24,35700.0,144.0669,144.0768,143.6049,143.7622,35700.0
2024-08-08 15:30:00,146.19,146.25,145.18,145.6,204239.0,143.713,143.772,142.7201,143.133,204239.0
2024-08-09 09:30:00,145.42,145.86,143.52,144.66,88343.0,142.9561,143.3886,141.0883,142.209,88343.0
2024-08-09 10:00:00,144.66,145.27,144.28,144.75,33604.0,142.209,142.8086,141.8354,142.2974,33604.0
2024-08-09 10:30:00,144.81,146.15,144.44,145.63,32696.0,142.3564,143.6737,141.9927,143.1625,32696.0
2024-08-09 11:00:00,145.72,145.88,145.37,145.37,16865.0,143.251,143.4083,142.9069,142.9069,16865.0
2024-08-09 11:30:00,145.39,145.52,145.03,145.08,17938.0,142.9266,143.0544,142.5727,142.6218,17938.0
2024-08-09 12:00:00,145.12,145.21,144.82,144.99,15760.0,142.6612,142.7496,142.3662,142.5334,15760.0
2024-08-09 12:30:00,144.91,145.96,144.91,145.88,32499.0,142.4547,143.4869,142.4547,143.4083,32499.0
2024-08-09 13:00:00,145.91,146.2,145.76,145.9,17071.0,143.4378,143.7229,143.2903,143.4279,17071.0
2024-08-09 13:30:00,145.99,146.02,145.2,145.26,12912.0,143.5164,143.5459,142.7398,142.7988,12912.0
2024-08-09 14:00:00,145.22,145.22,144.86,144.91,12378.0,142.7595,142.7595,142.4056,142.4547,12378.0
2024-08-09 14:30:00,144.98,144.99,144.67,144.81,10102.0,142.5235,142.5334,142.2188,142.3564,10102.0
2024-08-09 15:00:00,144.8,145.14,144.55,144.61,15653.0,142.3466,142.6808,142.1008,142.1598,15653.0
2024-08-09 15:30:00,144.5,145.38,144.36,145.06,134450.0,142.0517,142.9168,141.914,142.6022,134450.0
2024-08-12 09:30:00,145.32,145.34,142.54,142.86,55335.0,142.8578,142.8774,140.1249,140.4395,55335.0
2024-08-12 10:00:00,142.79,143.29,142.35,142.44,85966.0,140.3706,140.8622,139.9381,140.0266,85966.0
2024-08-12 10:30:00,142.53,143.01,142.24,142.51,48010.0,140.115,140.5869,139.83,140.0954,48010.0
2024-08-12 11:00:00,142.48,142.74,141.74,141.86,43548.0,140.0659,140.3215,139.3384,139.4564,43548.0
2024-08-12 11:30:00,141.88,142.68,141.75,142.66,32527.0,139.4761,140.2625,139.3483,140.2428,32527.0
2024-08-12 12:00:00,142.54,142.61,141.91,141.94,20662.0,140.1249,140.1937,139.5055,139.535,20662.0
2024-08-12 12:30:00,141.89,142.01,141.53,141.7,26936.0,139.4859,139.6039,139.132,139.2991,26936.0
2024-08-12 13:00:00,141.58,141.82,140.37,141.27,120215.0,139.1811,139.4171,137.9916,138.8764,120215.0
2024-08-12 13:30:00,141.41,141.5,140.65,140.77,62683.0,139.014,139.1025,138.2669,138.3849,62683.0
2024-08-12 14:00:00,140.73,141.32,140.71,141.08,51768.0,138.3455,138.9255,138.3259,138.6896,51768.0
2024-08-12 14:30:00,141.17,141.46,141.11,141.46,30515.0,138.7781,139.0632,138.7191,139.0632,30515.0
2024-08-12 15:00:00,141.41,141.42,141.12,141.22,43418.0,139.014,139.0239,138.7289,138.8272,43418.0
2024-08-12 15:30:00,141.23,141.44,140.79,141.36,178128.0,138.8371,139.0435,138.4045,138.9649,178128.0
2024-08-13 09:30:00,141.67,142.63,140.96,141.74,85352.0,139.2696,140.2134,138.5716,139.3384,85352.0
2024-08-13 10:00:00,141.66,141.92,140.88,141.46,33287.0,139.2598,139.5154,138.493,139.0632,33287.0
2024-08-13 10:30:00,141.43,141.61,141.17,141.5,36847.0,139.0337,139.2106,138.7781,139.1025,36847.0
2024-08-13 11:00:00,141.54,142.02,141.39,141.99,54673.0,139.1418,139.6137,138.9944,139.5842,54673.0
2024-08-13 11:30:00,141.99,142.37,141.9,142.28,25083.0,139.5842,139.9578,139.4957,139.8693,25083.0
2024-08-13 12:00:00,142.22,142.79,142.22,142.53,17896.0,139.8103,140.3706,139.8103,140.115,17896.0
2024-08-13 12:30:00,142.58,142.88,142.45,142.83,15395.0,140.1642,140.4591,140.0364,140.41,15395.0
2024-08-13 13:00:00,142.83,142.89,142.47,142.54,17308.0,140.41,140.4689,140.0561,140.1249,17308.0
2024-08-13 13:30:00,142.64,142.96,142.43,142.81,19729.0,140.2232,140.5378,140.0167,140.3903,19729.0
2024-08-13 14:00:00,142.93,142.98,142.48,142.76,16475.0,140.5083,140.5574,140.0659,140.3411,16475.0
2024-08-13 14:30:00,142.7,142.9,142.62,142.79,16664.0,140.2822,140.4788,140.2035,140.3706,16664.0
2024-08-13 15:00:00,142.8,142.96,142.58,142.7,32333.0,140.3805,140.5378,140.1642,140.2822,32333.0
2024-08-13 15:30:00,142.7,143.28,142.33,142.86,185255.0,140.2822,140.8523,139.9184,140.4395,185255.0
2024-08-14 09:30:00,142.81,142.87,140.19,140.19,104886.0,140.3903,140.4493,137.8147,137.8147,104886.0
2024-08-14 10:00:00,140.19,140.38,139.6,140.18,46770.0,137.8147,138.0015,137.2347,137.8049,46770.0
2024-08-14 10:30:00,140.14,140.14,139.41,139.85,43822.0,137.7655,137.7655,137.0479,137.4805,43822.0
2024-08-14 11:00:00,139.77,140.04,139.6,140.03,62337.0,137.4018,137.6672,137.2347,137.6574,62337.0
2024-08-14 11:30:00,139.96,140.87,139.92,140.78,28281.0,137.5886,138.4832,137.5493,138.3947,28281.0
2024-08-14 12:00:00,140.69,140.82,139.7,139.81,23173.0,138.3062,138.434,137.333,137.4411,23173.0
2024-08-14 12:30:00,139.74,140.27,139.74,140.18,17934.0,137.3723,137.8933,137.3723,137.8049,17934.0
2024-08-14 13:00:00,140.09,140.42,139.88,140.24,10955.0,137.7164,138.0408,137.5099,137.8638,10955.0
2024-08-14 13:30:00,140.28,140.68,140.23,140.57,20915.0,137.9032,138.2964,137.854,138.1883,20915.0
2024-08-14 14:00:00,140.57,141.14,140.5,141.02,16423.0,138.1883,138.7486,138.1194,138.6306,16423.0
2024-08-14 14:30:00,141.03,141.65,140.94,141.65,13284.0,138.6405,139.25,138.552,139.25,13284.0
2024-08-14 15:00:00,141.69,141.8,141.38,141.43,17995.0,139.2893,139.3974,138.9845,139.0337,17995.0
2024-08-14 15:30:00,141.41,141.58,140.94,141.26,166274.0,139.014,139.1811,138.552,138.8666,166274.0
2024-08-15 09:30:00,146.75,147.5,143.72,143.97,140040.0,144.2635,145.0008,141.2849,141.5306,140040.0
2024-08-15 10:00:00,144.16,144.78,143.6,144.12,40297.0,141.7174,142.3269,141.1669,141.6781,40297.0
2024-08-15 10:30:00,144.22,145.25,144.13,145.06,32228.0,141.7764,142.789,141.6879,142.6022,32228.0
2024-08-15 11:00:00,145.04,146.85,144.81,146.15,84523.0,142.5825,144.3618,142.3564,143.6737,84523.0
2024-08-15 11:30:00,146.37,146.52,145.91,146.25,36093.0,143.89,144.0374,143.4378,143.772,36093.0
2024-08-15 12:00:00,146.28,146.5,146.07,146.42,23648.0,143.8015,144.0178,143.5951,143.9391,23648.0
2024-08-15 12:30:00,146.53,146.71,145.96,146.2,31682.0,144.0473,144.2242,143.4869,143.7229,31682.0
2024-08-15 13:00:00,146.19,146.36,146.0,146.17,16029.0,143.713,143.8802,143.5263,143.6934,16029.0
2024-08-15 13:30:00,146.18,146.44,146.09,146.15,13564.0,143.7032,143.9588,143.6147,143.6737,13564.0
2024-08-15 14:00:00,146.15,146.23,145.86,145.97,16915.0,143.6737,143.7524,143.3886,143.4968,16915.0
2024-08-15 14:30:00,145.97,146.04,145.57,145.78,27204.0,143.4968,143.5656,143.1035,143.31,27204.0
2024-08-15 15:00:00,145.75,145.9,145.45,145.69,34693.0,143.2805,143.4279,142.9856,143.2215,34693.0
2024-08-15 15:30:00,145.7,145.71,144.74,145.26,257494.0,143.2313,143.2412,142.2876,142.7988,257494.0
2024-08-16 09:30:00,144.69,146.04,144.5,146.04,74154.0,142.2384,143.5656,142.0517,143.5656,74154.0
2024-08-16 10:00:00,145.93,146.59,145.45,145.47,24531.0,143.4574,144.1063,142.9856,143.0052,24531.0
2024-08-16 10:30:00,145.6,145.76,145.05,145.13,16695.0,143.133,143.2903,142.5923,142.671,16695.0
2024-08-16 11:00:00,145.24,145.32,144.87,145.11,17681.0,142.7791,142.8578,142.4154,142.6513,17681.0
2024-08-16 11:30:00,145.14,145.26,144.96,145.02,14510.0,142.6808,142.7988,142.5039,142.5629,14510.0
2024-08-16 12:00:00,145.13,145.69,145.08,145.29,21213.0,142.671,143.2215,142.6218,142.8283,21213.0
2024-08-16 12:30:00,145.24,145.43,145.08,145.29,11057.0,142.7791,142.9659,142.6218,142.8283,11057.0
2024-08-16 13:00:00,145.33,145.33,144.9,145.01,16805.0,142.8676,142.8676,142.4449,142.553,16805.0
2024-08-16 13:30:00,144.95,145.24,144.76,145.22,15780.0,142.494,142.7791,142.3073,142.7595,15780.0
2024-08-16 14:00:00,145.16,145.24,144.72,144.78,22564.0,142.7005,142.7791,142.2679,142.3269,22564.0
2024-08-16 14:30:00,144.79,144.85,144.55,144.84,24048.0,142.3368,142.3957,142.1008,142.3859,24048.0
2024-08-16 15:00:00,144.74,144.91,144.35,144.86,33851.0,142.2876,142.4547,141.9042,142.4056,33851.0
2024-08-16 15:30:00,144.86,145.52,144.74,145.26,112367.0,142.4056,143.0544,142.2876,142.7988,112367.0
2024-08-19 09:30:00,145.21,146.75,145.21,145.4,47411.0,142.7496,144.2635,142.7496,142.9364,47411.0
2024-08-19 10:00:00,145.46,146.11,145.46,145.97,25642.0,142.9954,143.6344,142.9954,143.4968,25642.0
2024-08-19 10:30:00,145.99,146.57,145.85,146.35,20707.0,143.5164,144.0866,143.3788,143.8703,20707.0
2024-08-19 11:00:00,146.29,146.42,145.6,145.81,29462.0,143.8113,143.9391,143.133,143.3395,29462.0
2024-08-19 11:30:00,145.75,145.81,145.33,145.4,17806.0,143.2805,143.3395,142.8676,142.9364,17806.0
2024-08-19 12:00:00,145.34,145.57,145.26,145.34,16208.0,142.8774,143.1035,142.7988,142.8774,16208.0
2024-08-19 12:30:00,145.3,145.38,144.91,145.03,17448.0,142.8381,142.9168,142.4547,142.5727,17448.0
2024-08-19 13:00:00,145.05,145.37,144.81,144.82,29858.0,142.5923,142.9069,142.3564,142.3662,29858.0
2024-08-19 13:30:00,144.86,145.04,144.75,144.96,27079.0,142.4056,142.5825,142.2974,142.5039,27079.0
2024-08-19 14:00:00,145.02,145.02,144.51,144.59,19080.0,142.5629,142.5629,142.0615,142.1401,19080.0
2024-08-19 14:30:00,144.53,144.64,144.25,144.31,49760.0,142.0812,142.1893,141.8059,141.8649,49760.0
2024-08-19 15:00:00,144.3,144.36,143.71,143.71,59390.0,141.8551,141.914,141.2751,141.2751,59390.0
2024-08-19 15:30:00,143.71,144.13,143.3,144.03,209531.0,141.2751,141.6879,140.872,141.5896,209531.0
2024-08-20 09:30:00,144.07,144.6,143.72,143.97,41324.0,141.629,142.15,141.2849,141.5306,41324.0
2024-08-20 10:00:00,144.05,144.45,143.79,143.87,28357.0,141.6093,142.0025,141.3537,141.4323,28357.0
2024-08-20 10:30:00,143.79,144.07,143.47,143.66,26146.0,141.3537,141.629,141.0391,141.2259,26146.0
2024-08-20 11:00:00,143.69,143.85,143.57,143.58,15617.0,141.2554,141.4127,141.1374,141.1473,15617.0
2024-08-20 11:30:00,143.62,143.96,143.52,143.77,17498.0,141.1866,141.5208,141.0883,141.334,17498.0
2024-08-20 12:00:00,143.8,143.81,142.92,143.17,17596.0,141.3635,141.3734,140.4984,140.7442,17596.0
2024-08-20 12:30:00,143.21,143.22,142.86,143.08,12702.0,140.7835,140.7934,140.4395,140.6557,12702.0
2024-08-20 13:00:00,143.03,143.21,142.88,143.2,8343.0,140.6066,140.7835,140.4591,140.7737,8343.0
2024-08-20 13:30:00,143.2,143.2,142.97,143.03,4612.0,140.7737,140.7737,140.5476,140.6066,4612.0
2024-08-20 14:00:00,142.96,143.34,142.96,143.31,11162.0,140.5378,140.9113,140.5378,140.8818,11162.0
2024-08-20 14:30:00,143.35,143.49,143.25,143.35,12030.0,140.9212,141.0588,140.8228,140.9212,12030.0
2024-08-20 15:00:00,143.34,143.48,143.2,143.25,25547.0,140.9113,141.0489,140.7737,140.8228,25547.0
2024-08-20 15:30:00,143.27,143.49,143.16,143.38,103041.0,140.8425,141.0588,140.7344,140.9506,103041.0
2024-08-21 09:30:00,144.9,145.49,144.53,144.53,61916.0,142.4449,143.0249,142.0812,142.0812,61916.0
2024-08-21 10:00:00,144.65,145.16,144.6,144.98,17039.0,142.1991,142.7005,142.15,142.5235,17039.0
2024-08-21 10:30:00,145.02,146.12,144.86,145.83,59437.0,142.5629,143.6442,142.4056,143.3591,59437.0
2024-08-21 11:00:00,145.83,145.91,145.25,145.37,21348.0,143.3591,143.4378,142.789,142.9069,21348.0
2024-08-21 11:30:00,145.28,145.53,144.99,145.13,14585.0,142.8184,143.0642,142.5334,142.671,14585.0
2024-08-21 12:00:00,144.94,145.44,144.85,145.36,14814.0,142.4842,142.9757,142.3957,142.8971,14814.0
2024-08-21 12:30:00,145.28,145.64,145.24,145.5,11191.0,142.8184,143.1724,142.7791,143.0347,11191.0
2024-08-21 13:00:00,145.5,145.74,145.44,145.62,14371.0,143.0347,143.2707,142.9757,143.1527,14371.0
2024-08-21 13:30:00,145.67,146.34,145.62,146.33,19068.0,143.2018,143.8605,143.1527,143.8507,19068.0
2024-08-21 14:00:00,146.35,146.59,145.99,146.59,50728.0,143.8703,144.1063,143.5164,144.1063,50728.0
2024-08-21 14:30:00,146.61,146.99,146.54,146.95,29799.0,144.1259,144.4995,144.0571,144.4602,29799.0
2024-08-21 15:00:00,146.99,147.26,146.67,146.92,39373.0,144.4995,144.7649,144.1849,144.4307,39373.0
2024-08-21 15:30:00,146.9,147.16,146.3,146.47,146244.0,144.411,144.6666,143.8212,143.9883,146244.0
2024-08-22 09:30:00,146.18,146.92,145.85,146.22,26840.0,143.7032,144.4307,143.3788,143.7425,26840.0
2024-08-22 10:00:00,146.03,146.18,145.7,145.99,17993.0,143.5557,143.7032,143.2313,143.5164,17993.0
2024-08-22 10:30:00,145.98,146.17,145.65,146.07,22476.0,143.5066,143.6934,143.1822,143.5951,22476.0
2024-08-22 11:00:00,146.12,146.21,144.89,145.2,21281.0,143.6442,143.7327,142.4351,142.7398,21281.0
2024-08-22 11:30:00,145.15,145.5,145.06,145.37,8559.0,142.6907,143.0347,142.6022,142.9069,8559.0
2024-08-22 12:00:00,145.3,145.83,145.25,145.63,16039.0,142.8381,143.3591,142.789,143.1625,16039.0
2024-08-22 12:30:00,145.68,145.72,144.88,144.98,19576.0,143.2117,143.251,142.4252,142.5235,19576.0
2024-08-22 13:00:00,144.94,145.3,144.81,145.04,23737.0,142.4842,142.8381,142.3564,142.5825,23737.0
2024-08-22 13:30:00,144.97,145.29,144.67,145.13,19007.0,142.5137,142.8283,142.2188,142.671,19007.0
2024-08-22 14:00:00,145.13,145.71,145.13,145.71,10521.0,142.671,143.2412,142.671,143.2412,10521.0
2024-08-22 14:30:00,145.63,145.78,145.43,145.5,12850.0,143.1625,143.31,142.9659,143.0347,12850.0
2024-08-22 15:00:00,145.47,146.0,145.47,145.82,18973.0,143.0052,143.5263,143.0052,143.3493,18973.0
2024-08-22 15:30:00,145.82,146.26,145.56,146.23,105826.0,143.3493,143.7818,143.0937,143.7524,105826.0
2024-08-23 09:30:00,147.05,147.74,146.02,146.24,33059.0,144.5585,145.2368,143.5459,143.7622,33059.0
2024-08-23 10:00:00,146.38,147.51,146.38,146.92,38162.0,143.8998,145.0107,143.8998,144.4307,38162.0
2024-08-23 10:30:00,146.97,147.97,146.86,147.33,27463.0,144.4798,145.4629,144.3717,144.8337,27463.0
2024-08-23 11:00:00,147.23,148.06,147.09,147.89,14689.0,144.7354,145.5513,144.5978,145.3842,14689.0
2024-08-23 11:30:00,147.82,147.99,147.08,147.14,11610.0,145.3154,145.4825,144.588,144.6469,11610.0
2024-08-23 12:00:00,147.03,147.1,146.18,146.22,22588.0,144.5388,144.6076,143.7032,143.7425,22588.0
2024-08-23 12:30:00,146.37,146.73,146.18,146.72,13702.0,143.89,144.2439,143.7032,144.2341,13702.0
2024-08-23 13:00:00,146.59,147.01,146.44,146.94,11651.0,144.1063,144.5191,143.9588,144.4503,11651.0
2024-08-23 13:30:00,146.93,147.36,146.93,147.2,18553.0,144.4405,144.8632,144.4405,144.7059,18553.0
2024-08-23 14:00:00,147.17,147.25,147.06,147.12,12678.0,144.6764,144.7551,144.5683,144.6273,12678.0
2024-08-23 14:30:00,147.1,147.14,146.8,146.92,9275.0,144.6076,144.6469,144.3127,144.4307,9275.0
2024-08-23 15:00:00,146.83,147.16,146.73,147.08,12678.0,144.3422,144.6666,144.2439,144.588,12678.0
2024-08-23 15:30:00,147.07,147.85,146.83,147.7,106870.0,144.5781,145.3449,144.3422,145.1974,106870.0
2024-08-26 09:30:00,150.07,150.68,149.12,149.94,89580.0,147.5273,148.127,146.5934,147.3995,89580.0
2024-08-26 10:00:00,149.82,152.55,149.76,151.53,138592.0,147.2815,149.9653,147.2225,148.9626,138592.0
2024-08-26 10:30:00,151.63,151.98,151.36,151.49,54420.0,149.0609,149.4049,148.7954,148.9232,54420.0
2024-08-26 11:00:00,151.49,151.49,150.89,151.03,49338.0,148.9232,148.9232,148.3334,148.471,49338.0
2024-08-26 11:30:00,150.98,151.48,150.85,151.1,19890.0,148.4219,148.9134,148.2941,148.5398,19890.0
2024-08-26 12:00:00,151.03,151.64,150.99,151.49,26884.0,148.471,149.0707,148.4317,148.9232,26884.0
2024-08-26 12:30:00,151.53,152.07,151.45,151.98,29353.0,148.9626,149.4934,148.8839,149.4049,29353.0
2024-08-26 13:00:00,151.98,152.14,151.79,151.94,23035.0,149.4049,149.5622,149.2181,149.3656,23035.0
2024-08-26 13:30:00,152.01,152.01,151.03,151.11,18891.0,149.4344,149.4344,148.471,148.5497,18891.0
2024-08-26 14:00:00,151.08,151.13,150.72,151.08,25051.0,148.5202,148.5693,148.1663,148.5202,25051.0
2024-08-26 14:30:00,151.14,151.26,150.85,151.17,21182.0,148.5792,148.6971,148.2941,148.6087,21182.0
2024-08-26 15:00:00,151.11,151.18,150.65,150.67,35489.0,148.5497,148.6185,148.0975,148.1171,35489.0
2024-08-26 15:30:00,150.66,150.8,150.15,150.44,144220.0,148.1073,148.2449,147.6059,147.891,144220.0
2024-08-27 09:30:00,150.13,151.65,149.26,150.28,44241.0,147.5863,149.0805,146.731,147.7337,44241.0
2024-08-27 10:00:00,150.34,150.62,149.1,149.22,31777.0,147.7927,148.068,146.5737,146.6917,31777.0
2024-08-27 10:30:00,149.31,149.63,149.01,149.26,33496.0,146.7802,147.0947,146.4853,146.731,33496.0
2024-08-27 11:00:00,149.33,149.33,148.59,148.77,31019.0,146.7998,146.7998,146.0724,146.2493,31019.0
2024-08-27 11:30:00,148.77,149.61,148.72,149.5,24791.0,146.2493,147.0751,146.2002,146.9669,24791.0
2024-08-27 12:00:00,149.55,150.09,149.39,149.93,78817.0,147.0161,147.547,146.8588,147.3897,78817.0
2024-08-27 12:30:00,149.95,150.22,149.83,149.92,39894.0,147.4093,147.6747,147.2914,147.3798,39894.0
2024-08-27 13:00:00,149.99,150.4,149.94,150.4,42910.0,147.4486,147.8517,147.3995,147.8517,42910.0
2024-08-27 13:30:00,150.43,150.98,149.5,150.91,119695.0,147.8812,148.4219,146.9669,148.3531,119695.0
2024-08-27 14:00:00,150.89,150.99,150.51,150.67,26546.0,148.3334,148.4317,147.9598,148.1171,26546.0
2024-08-27 14:30:00,150.65,150.9,150.31,150.66,42762.0,148.0975,148.3432,147.7632,148.1073,42762.0
2024-08-27 15:00:00,150.66,150.66,150.06,150.06,44792.0,148.1073,148.1073,147.5175,147.5175,44792.0
2024-08-27 15:30:00,150.06,150.57,149.92,150.37,225094.0,147.5175,148.0188,147.3798,147.8222,225094.0
2024-08-28 09:30:00,149.03,149.74,147.93,149.0,89374.0,146.5049,147.2029,145.4235,146.4754,89374.0
2024-08-28 10:00:00,149.01,149.18,148.35,148.92,47328.0,146.4853,146.6524,145.8364,146.3968,47328.0
2024-08-28 10:30:00,149.05,149.82,148.7,149.38,27502.0,146.5246,147.2815,146.1805,146.849,27502.0
2024-08-28 11:00:00,149.27,149.27,148.33,148.65,24638.0,146.7408,146.7408,145.8168,146.1314,24638.0
2024-08-28 11:30:00,148.53,148.55,147.58,148.06,30000.0,146.0134,146.033,145.0795,145.5513,30000.0
2024-08-28 12:00:00,148.1,148.26,147.38,147.75,72563.0,145.5907,145.748,144.8829,145.2466,72563.0
2024-08-28 12:30:00,147.68,148.27,147.68,148.12,33801.0,145.1778,145.7578,145.1778,145.6103,33801.0
2024-08-28 13:00:00,148.09,148.21,147.95,148.17,15861.0,145.5808,145.6988,145.4432,145.6595,15861.0
2024-08-28 13:30:00,148.17,148.35,147.88,147.88,33295.0,145.6595,145.8364,145.3744,145.3744,33295.0
2024-08-28 14:00:00,147.86,148.09,147.44,147.52,79045.0,145.3547,145.5808,144.9419,145.0205,79045.0
2024-08-28 14:30:00,147.44,148.11,147.3,148.01,78424.0,144.9419,145.6005,144.8042,145.5022,78424.0
2024-08-28 15:00:00,148.02,148.3,147.86,148.25,30485.0,145.512,145.7873,145.3547,145.7381,30485.0
2024-08-28 15:30:00,148.22,148.42,147.96,148.04,103208.0,145.7086,145.9052,145.453,145.5317,103208.0
2024-08-29 09:30:00,148.95,149.16,148.11,148.26,27991.0,146.4263,146.6327,145.6005,145.748,27991.0
2024-08-29 10:00:00,148.35,150.16,148.28,150.07,29190.0,145.8364,147.6158,145.7676,147.5273,29190.0
2024-08-29 10:30:00,150.04,150.13,149.74,149.86,21800.0,147.4978,147.5863,147.2029,147.3208,21800.0
2024-08-29 11:00:00,149.9,149.96,149.55,149.72,20554.0,147.3602,147.4192,147.0161,147.1832,20554.0
2024-08-29 11:30:00,149.74,150.23,149.71,150.23,10248.0,147.2029,147.6846,147.1734,147.6846,10248.0
2024-08-29 12:00:00,150.23,150.83,150.23,150.7,6943.0,147.6846,148.2744,147.6846,148.1466,6943.0
2024-08-29 12:30:00,150.77,151.18,150.77,150.89,13354.0,148.2154,148.6185,148.2154,148.3334,13354.0
2024-08-29 13:00:00,150.94,151.2,150.66,150.75,19712.0,148.3825,148.6381,148.1073,148.1958,19712.0
2024-08-29 13:30:00,150.71,151.13,150.71,151.07,8574.0,148.1564,148.5693,148.1564,148.5103,8574.0
2024-08-29 14:00:00,151.07,151.34,150.7,150.82,18352.0,148.5103,148.7758,148.1466,148.2646,18352.0
2024-08-29 14:30:00,150.72,150.88,149.7,150.38,24666.0,148.1663,148.3236,147.1636,147.832,24666.0
2024-08-29 15:00:00,150.31,150.82,150.21,150.74,24072.0,147.7632,148.2646,147.6649,148.1859,24072.0
2024-08-29 15:30:00,150.71,150.75,149.31,150.01,228080.0,148.1564,148.1958,146.7802,147.4683,228080.0
2024-08-30 09:30:00,150.15,151.89,150.06,151.08,45474.0,147.6059,149.3165,147.5175,148.5202,45474.0
2024-08-30 10:00:00,151.07,151.83,150.86,151.68,61949.0,148.5103,149.2575,148.3039,149.11,61949.0
2024-08-30 10:30:00,151.71,151.78,151.05,151.1,21258.0,149.1395,149.2083,148.4907,148.5398,21258.0
2024-08-30 11:00:00,151.2,151.46,150.3,150.4,17832.0,148.6381,148.8937,147.7534,147.8517,17832.0
2024-08-30 11:30:00,150.41,150.89,150.28,150.86,37254.0,147.8615,148.3334,147.7337,148.3039,37254.0
2024-08-30 12:00:00,150.84,151.0,150.39,150.49,22800.0,148.2842,148.4415,147.8419,147.9402,22800.0
2024-08-30 12:30:00,150.49,150.57,150.15,150.46,29556.0,147.9402,148.0188,147.6059,147.9107,29556.0
2024-08-30 13:00:00,150.44,150.61,150.11,150.11,14335.0,147.891,148.0581,147.5666,147.5666,14335.0
2024-08-30 13:30:00,150.14,150.28,150.11,150.12,16118.0,147.5961,147.7337,147.5666,147.5764,16118.0
2024-08-30 14:00:00,150.14,150.43,150.14,150.19,17570.0,147.5961,147.8812,147.5961,147.6453,17570.0
2024-08-30 14:30:00,150.23,150.82,150.22,150.72,17485.0,147.6846,148.2646,147.6747,148.1663,17485.0
2024-08-30 15:00:00,150.71,151.19,150.6,151.14,41061.0,148.1564,148.6283,148.0483,148.5792,41061.0
2024-08-30 15:30:00,151.19,152.29,150.99,151.91,202198.0,148.6283,149.7097,148.4317,149.3361,202198.0
2024-09-03 09:30:00,149.77,150.0,146.79,147.87,100511.0,147.2324,147.4585,144.3029,145.3646,100511.0
2024-09-03 10:00:00,147.85,147.88,146.32,146.86,45584.0,145.3449,145.3744,143.8408,144.3717,45584.0
2024-09-03 10:30:00,146.84,146.85,145.43,145.72,29867.0,144.352,144.3618,142.9659,143.251,29867.0
2024-09-03 11:00:00,145.65,145.89,145.5,145.77,50355.0,143.1822,143.4181,143.0347,143.3001,50355.0
2024-09-03 11:30:00,145.74,145.88,145.33,145.47,36734.0,143.2707,143.4083,142.8676,143.0052,36734.0
2024-09-03 12:00:00,145.47,145.66,145.09,145.34,29958.0,143.0052,143.192,142.6317,142.8774,29958.0
2024-09-03 12:30:00,145.37,145.37,144.44,144.62,34266.0,142.9069,142.9069,141.9927,142.1696,34266.0
2024-09-03 13:00:00,144.69,145.53,144.67,145.5,30999.0,142.2384,143.0642,142.2188,143.0347,30999.0
2024-09-03 13:30:00,145.5,145.65,145.16,145.4,30521.0,143.0347,143.1822,142.7005,142.9364,30521.0
2024-09-03 14:00:00,145.4,145.77,145.21,145.74,26128.0,142.9364,143.3001,142.7496,143.2707,26128.0
2024-09-03 14:30:00,145.66,145.82,145.2,145.37,48465.0,143.192,143.3493,142.7398,142.9069,48465.0
2024-09-03 15:00:00,145.34,145.37,144.52,144.84,43010.0,142.8774,142.9069,142.0713,142.3859,43010.0
2024-09-03 15:30:00,144.95,145.0,143.93,144.42,228488.0,142.494,142.5432,141.4913,141.973,228488.0
2024-09-04 09:30:00,143.9,145.39,143.5,145.06,55709.0,141.4618,142.9266,141.0686,142.6022,55709.0
2024-09-04 10:00:00,145.09,145.1,143.94,144.09,33331.0,142.6317,142.6415,141.5012,141.6486,33331.0
2024-09-04 10:30:00,144.1,144.32,143.79,143.94,49226.0,141.6584,141.8747,141.3537,141.5012,49226.0
2024-09-04 11:00:00,143.93,144.15,143.14,143.44,20796.0,141.4913,141.7076,140.7147,141.0096,20796.0
2024-09-04 11:30:00,143.36,143.75,143.09,143.73,23591.0,140.931,141.3144,140.6656,141.2947,23591.0
2024-09-04 12:00:00,143.68,143.96,143.48,143.81,39849.0,141.2456,141.5208,141.0489,141.3734,39849.0
2024-09-04 12:30:00,143.81,143.89,143.4,143.59,14034.0,141.3734,141.452,140.9703,141.1571,14034.0
2024-09-04 13:00:00,143.52,143.76,143.29,143.47,19018.0,141.0883,141.3242,140.8622,141.0391,19018.0
2024-09-04 13:30:00,143.43,143.44,141.84,142.02,36595.0,140.9998,141.0096,139.4367,139.6137,36595.0
2024-09-04 14:00:00,142.15,142.18,141.25,141.97,91282.0,139.7415,139.771,138.8567,139.5645,91282.0
2024-09-04 14:30:00,141.86,142.54,141.25,142.12,79078.0,139.4564,140.1249,138.8567,139.712,79078.0
2024-09-04 15:00:00,142.12,142.24,141.71,141.87,54461.0,139.712,139.83,139.3089,139.4662,54461.0
2024-09-04 15:30:00,141.87,142.11,141.44,141.72,217011.0,139.4662,139.7022,139.0435,139.3188,217011.0
2024-09-05 09:30:00,142.39,142.81,140.74,140.88,58060.0,139.9774,140.3903,138.3554,138.493,58060.0
2024-09-05 10:00:00,141.02,141.65,140.89,140.9,66349.0,138.6306,139.25,138.5028,138.5127,66349.0
2024-09-05 10:30:00,140.89,140.92,140.13,140.33,22805.0,138.5028,138.5323,137.7557,137.9523,22805.0
2024-09-05 11:00:00,140.34,140.53,139.65,139.75,48899.0,137.9622,138.1489,137.2838,137.3821,48899.0
2024-09-05 11:30:00,139.82,139.96,139.0,139.0,70949.0,137.451,137.5886,136.6449,136.6449,70949.0
2024-09-05 12:00:00,139.0,139.26,138.64,139.18,48464.0,136.6449,136.9004,136.291,136.8218,48464.0
2024-09-05 12:30:00,139.19,139.46,138.97,139.46,79456.0,136.8316,137.0971,136.6154,137.0971,79456.0
2024-09-05 13:00:00,139.38,139.7,139.24,139.56,40231.0,137.0184,137.333,136.8808,137.1954,40231.0
2024-09-05 13:30:00,139.56,140.46,139.49,140.43,34402.0,137.1954,138.0801,137.1266,138.0506,34402.0
2024-09-05 14:00:00,140.43,140.96,140.33,140.41,67039.0,138.0506,138.5716,137.9523,138.031,67039.0
2024-09-05 14:30:00,140.39,140.65,140.23,140.28,26864.0,138.0113,138.2669,137.854,137.9032,26864.0
2024-09-05 15:00:00,140.24,140.28,139.66,140.02,54400.0,137.8638,137.9032,137.2937,137.6476,54400.0
2024-09-05 15:30:00,140.02,140.34,139.24,139.65,243714.0,137.6476,137.9622,136.8808,137.2838,243714.0
2024-09-06 09:30:00,139.44,141.61,138.75,140.66,54078.0,137.0774,139.2106,136.3991,138.2767,54078.0
2024-09-06 10:00:00,140.57,140.57,138.61,138.75,77415.0,138.1883,138.1883,136.2615,136.3991,77415.0
2024-09-06 10:30:00,138.8,138.94,138.45,138.56,35501.0,136.4482,136.5859,136.1042,136.2123,35501.0
2024-09-06 11:00:00,138.6,139.63,138.19,138.38,38802.0,136.2516,137.2642,135.8486,136.0354,38802.0
2024-09-06 11:30:00,138.3,138.52,137.91,138.21,24391.0,135.9567,136.173,135.5733,135.8682,24391.0
2024-09-06 12:00:00,138.09,138.29,137.95,138.03,29968.0,135.7503,135.9469,135.6126,135.6913,29968.0
2024-09-06 12:30:00,138.03,138.87,137.98,138.76,34625.0,135.6913,136.5171,135.6421,136.4089,34625.0
2024-09-06 13:00:00,138.81,139.75,138.81,139.59,37687.0,136.4581,137.3821,136.4581,137.2249,37687.0
2024-09-06 13:30:00,139.59,139.82,139.14,139.67,29694.0,137.2249,137.451,136.7825,137.3035,29694.0
2024-09-06 14:00:00,139.67,139.74,139.09,139.17,65569.0,137.3035,137.3723,136.7333,136.812,65569.0
2024-09-06 14:30:00,139.14,139.14,138.53,138.93,57418.0,136.7825,136.7825,136.1828,136.576,57418.0
2024-09-06 15:00:00,138.97,139.56,138.89,139.32,27854.0,136.6154,137.1954,136.5367,136.9594,27854.0
2024-09-06 15:30:00,139.28,139.34,138.39,138.83,148358.0,136.9201,136.9791,136.0452,136.4777,148358.0
2024-09-09 09:30:00,141.6,142.92,141.06,141.65,113935.0,139.2008,140.4984,138.67,139.25,113935.0
2024-09-09 10:00:00,141.63,143.08,141.58,142.68,55096.0,139.2303,140.6557,139.1811,140.2625,55096.0
2024-09-09 10:30:00,142.66,143.09,142.27,142.28,58804.0,140.2428,140.6656,139.8594,139.8693,58804.0
2024-09-09 11:00:00,142.39,142.42,141.99,142.31,21340.0,139.9774,140.0069,139.5842,139.8988,21340.0
2024-09-09 11:30:00,142.4,143.19,142.2,142.7,36931.0,139.9872,140.7639,139.7906,140.2822,36931.0
2024-09-09 12:00:00,142.76,143.24,142.59,143.12,20748.0,140.3411,140.813,140.174,140.695,20748.0
2024-09-09 12:30:00,143.12,143.25,142.97,143.17,36208.0,140.695,140.8228,140.5476,140.7442,36208.0
2024-09-09 13:00:00,143.21,143.51,142.61,142.61,34560.0,140.7835,141.0784,140.1937,140.1937,34560.0
2024-09-09 13:30:00,142.57,142.64,142.24,142.34,18714.0,140.1544,140.2232,139.83,139.9283,18714.0
2024-09-09 14:00:00,142.39,142.41,141.78,141.87,22579.0,139.9774,139.9971,139.3778,139.4662,22579.0
2024-09-09 14:30:00,141.74,141.86,141.48,141.82,20504.0,139.3384,139.4564,139.0828,139.4171,20504.0
2024-09-09 15:00:00,141.83,141.88,141.47,141.87,24243.0,139.4269,139.4761,139.073,139.4662,24243.0
2024-09-09 15:30:00,141.84,141.87,140.74,140.98,150055.0,139.4367,139.4662,138.3554,138.5913,150055.0
2024-09-10 09:30:00,141.25,141.27,139.16,139.74,72597.0,138.8567,138.8764,136.8021,137.3723,72597.0
2024-09-10 10:00:00,139.67,139.7,138.03,138.62,32691.0,137.3035,137.333,135.6913,136.2713,32691.0
2024-09-10 10:30:00,138.58,138.96,138.29,138.82,50013.0,136.232,136.6055,135.9469,136.4679,50013.0
2024-09-10 11:00:00,138.81,140.19,138.8,140.07,37943.0,136.4581,137.8147,136.4482,137.6967,37943.0
2024-09-10 11:30:00,140.04,140.17,139.39,139.44,37648.0,137.6672,137.795,137.0282,137.0774,37648.0
2024-09-10 12:00:00,139.45,139.51,138.98,139.08,21341.0,137.0872,137.1462,136.6252,136.7235,21341.0
2024-09-10 12:30:00,139.02,139.3,138.94,139.14,18471.0,136.6645,136.9398,136.5859,136.7825,18471.0
2024-09-10 13:00:00,139.11,139.19,138.85,138.85,20182.0,136.753,136.8316,136.4974,136.4974,20182.0
2024-09-10 13:30:00,138.88,139.02,138.7,138.73,19444.0,136.5269,136.6645,136.3499,136.3794,19444.0
2024-09-10 14:00:00,138.76,139.3,138.52,139.3,32115.0,136.4089,136.9398,136.173,136.9398,32115.0
2024-09-10 14:30:00,139.32,139.63,139.21,139.38,18316.0,136.9594,137.2642,136.8513,137.0184,18316.0
2024-09-10 15:00:00,139.33,139.5,139.0,139.13,45402.0,136.9693,137.1364,136.6449,136.7727,45402.0
2024-09-10 15:30:00,139.11,139.71,139.02,139.59,125168.0,136.753,137.3428,136.6645,137.2249,125168.0
2024-09-11 09:30:00,138.51,139.18,135.26,135.32,75325.0,136.1632,136.8218,132.9682,133.0272,75325.0
2024-09-11 10:00:00,135.39,135.8,133.73,133.88,64509.0,133.096,133.4991,131.4641,131.6116,64509.0
2024-09-11 10:30:00,133.85,134.12,133.42,133.91,108530.0,131.5821,131.8475,131.1594,131.6411,108530.0
2024-09-11 11:00:00,133.97,134.71,133.9,134.62,42638.0,131.7001,132.4275,131.6313,132.3391,42638.0
2024-09-11 11:30:00,134.73,135.17,134.44,134.87,61192.0,132.4472,132.8797,132.1621,132.5848,61192.0
2024-09-11 12:00:00,134.84,135.18,134.59,135.1,39873.0,132.5553,132.8896,132.3096,132.8109,39873.0
2024-09-11 12:30:00,135.16,135.22,134.72,134.72,69354.0,132.8699,132.9289,132.4374,132.4374,69354.0
2024-09-11 13:00:00,134.72,135.6,134.72,135.52,86331.0,132.4374,133.3025,132.4374,133.2238,86331.0
2024-09-11 13:30:00,135.56,136.09,135.24,135.53,96179.0,133.2631,133.7842,132.9486,133.2336,96179.0
2024-09-11 14:00:00,135.44,136.46,135.36,136.34,34775.0,133.1452,134.1479,133.0665,134.0299,34775.0
2024-09-11 14:30:00,136.33,136.89,136.23,136.45,39387.0,134.0201,134.5706,133.9218,134.1381,39387.0
2024-09-11 15:00:00,136.41,137.81,136.34,137.72,55325.0,134.0987,135.475,134.0299,135.3865,55325.0
2024-09-11 15:30:00,137.73,138.14,137.16,137.74,237075.0,135.3964,135.7994,134.836,135.4062,237075.0
2024-09-12 09:30:00,138.88,139.47,137.72,137.86,59835.0,136.5269,137.1069,135.3865,135.5242,59835.0
2024-09-12 10:00:00,137.88,138.87,137.77,138.87,51807.0,135.5438,136.5171,135.4357,136.5171,51807.0
2024-09-12 10:30:00,138.87,139.53,138.63,139.19,33470.0,136.5171,137.1659,136.2811,136.8316,33470.0
2024-09-12 11:00:00,139.27,139.8,139.09,139.23,23678.0,136.9103,137.4313,136.7333,136.871,23678.0
2024-09-12 11:30:00,139.18,139.64,138.74,138.87,53151.0,136.8218,137.274,136.3893,136.5171,53151.0
2024-09-12 12:00:00,138.81,139.02,138.69,138.69,22364.0,136.4581,136.6645,136.3401,136.3401,22364.0
2024-09-12 12:30:00,138.72,139.32,138.6,139.32,16589.0,136.3696,136.9594,136.2516,136.9594,16589.0
2024-09-12 13:00:00,139.31,139.79,139.3,139.72,20722.0,136.9496,137.4215,136.9398,137.3527,20722.0
2024-09-12 13:30:00,139.78,140.73,139.78,140.51,37526.0,137.4116,138.3455,137.4116,138.1293,37526.0
2024-09-12 14:00:00,140.53,140.74,140.12,140.18,53212.0,138.1489,138.3554,137.7459,137.8049,53212.0
2024-09-12 14:30:00,140.22,140.32,139.56,140.03,37504.0,137.8442,137.9425,137.1954,137.6574,37504.0
2024-09-12 15:00:00,140.01,140.3,139.82,139.95,53521.0,137.6377,137.9228,137.451,137.5788,53521.0
2024-09-12 15:30:00,139.9,140.65,139.72,140.6,205780.0,137.5296,138.2669,137.3527,138.2177,205780.0
2024-09-13 09:30:00,141.35,143.25,141.35,143.16,44969.0,138.955,140.8228,138.955,140.7344,44969.0
2024-09-13 10:00:00,143.09,143.61,142.28,143.38,22409.0,140.6656,141.1767,139.8693,140.9506,22409.0
2024-09-13 10:30:00,143.5,144.27,143.38,143.86,21639.0,141.0686,141.8256,140.9506,141.4225,21639.0
2024-09-13 11:00:00,143.83,143.89,143.15,143.31,33558.0,141.393,141.452,140.7245,140.8818,33558.0
2024-09-13 11:30:00,143.39,145.04,143.38,144.81,47903.0,140.9605,142.5825,140.9506,142.3564,47903.0
2024-09-13 12:00:00,144.83,145.14,144.49,144.84,70655.0,142.3761,142.6808,142.0418,142.3859,70655.0
2024-09-13 12:30:00,144.87,144.87,144.28,144.31,24282.0,142.4154,142.4154,141.8354,141.8649,24282.0
2024-09-13 13:00:00,144.44,144.89,144.38,144.86,20269.0,141.9927,142.4351,141.9337,142.4056,20269.0
2024-09-13 13:30:00,144.92,145.12,144.12,144.17,30965.0,142.4645,142.6612,141.6781,141.7273,30965.0
2024-09-13 14:00:00,144.2,144.35,143.68,143.8,28896.0,141.7567,141.9042,141.2456,141.3635,28896.0
2024-09-13 14:30:00,143.75,144.21,143.7,143.92,30354.0,141.3144,141.7666,141.2652,141.4815,30354.0
2024-09-13 15:00:00,143.83,144.07,143.64,143.97,16616.0,141.393,141.629,141.2062,141.5306,16616.0
2024-09-13 15:30:00,143.99,144.34,143.49,143.6,132028.0,141.5503,141.8944,141.0588,141.1669,132028.0
2024-09-16 09:30:00,144.27,144.75,142.51,144.41,54917.0,141.8256,142.2974,140.0954,141.9632,54917.0
2024-09-16 10:00:00,144.45,144.56,142.94,143.09,25325.0,142.0025,142.1106,140.5181,140.6656,25325.0
2024-09-16 10:30:00,143.17,143.46,142.75,142.94,38226.0,140.7442,141.0293,140.3313,140.5181,38226.0
2024-09-16 11:00:00,142.88,143.09,142.38,142.39,28453.0,140.4591,140.6656,139.9676,139.9774,28453.0
2024-09-16 11:30:00,142.38,143.05,142.3,142.89,17552.0,139.9676,140.6262,139.8889,140.4689,17552.0
2024-09-16 12:00:00,142.84,143.04,142.45,142.98,32721.0,140.4198,140.6164,140.0364,140.5574,32721.0
2024-09-16 12:30:00,142.96,143.1,142.77,142.89,14718.0,140.5378,140.6754,140.351,140.4689,14718.0
2024-09-16 13:00:00,142.89,143.08,142.83,142.98,24856.0,140.4689,140.6557,140.41,140.5574,24856.0
2024-09-16 13:30:00,142.99,143.54,142.92,143.48,31817.0,140.5673,141.1079,140.4984,141.0489,31817.0
2024-09-16 14:00:00,143.42,143.71,143.33,143.66,29482.0,140.99,141.2751,140.9015,141.2259,29482.0
2024-09-16 14:30:00,143.66,143.68,143.16,143.24,26814.0,141.2259,141.2456,140.7344,140.813,26814.0
2024-09-16 15:00:00,143.21,143.24,142.97,143.19,31653.0,140.7835,140.813,140.5476,140.7639,31653.0
2024-09-16 15:30:00,143.16,143.48,142.91,142.96,132370.0,140.7344,141.0489,140.4886,140.5378,132370.0
2024-09-17 09:30:00,139.45,144.34,138.4,143.16,316699.0,137.0872,141.8944,136.055,140.7344,316699.0
2024-09-17 10:00:00,143.21,144.45,143.15,143.6,111975.0,140.7835,142.0025,140.7245,141.1669,111975.0
2024-09-17 10:30:00,143.67,143.85,143.3,143.47,64188.0,141.2357,141.4127,140.872,141.0391,64188.0
2024-09-17 11:00:00,143.47,144.0,143.47,143.73,41999.0,141.0391,141.5601,141.0391,141.2947,41999.0
2024-09-17 11:30:00,143.66,143.83,143.17,143.26,32511.0,141.2259,141.393,140.7442,140.8327,32511.0
2024-09-17 12:00:00,143.22,143.62,143.07,143.36,28451.0,140.7934,141.1866,140.6459,140.931,28451.0
2024-09-17 12:30:00,143.32,143.42,141.98,142.05,169700.0,140.8917,140.99,139.5744,139.6432,169700.0
2024-09-17 13:00:00,142.1,142.43,141.85,142.4,21790.0,139.6923,140.0167,139.4466,139.9872,21790.0
2024-09-17 13:30:00,142.35,142.72,142.34,142.53,31758.0,139.9381,140.3018,139.9283,140.115,31758.0
2024-09-17 14:00:00,142.51,142.8,142.31,142.48,36622.0,140.0954,140.3805,139.8988,140.0659,36622.0
2024-09-17 14:30:00,142.44,142.61,142.24,142.54,46486.0,140.0266,140.1937,139.83,140.1249,46486.0
2024-09-17 15:00:00,142.52,142.56,142.21,142.45,62372.0,140.1052,140.1445,139.8005,140.0364,62372.0
2024-09-17 15:30:00,142.46,142.57,142.0,142.23,332166.0,140.0462,140.1544,139.594,139.8201,332166.0
2024-09-18 09:30:00,143.0,143.95,142.37,142.41,61683.0,140.5771,141.511,139.9578,139.9971,61683.0
2024-09-18 10:00:00,142.37,142.73,141.92,142.22,30482.0,139.9578,140.3117,139.5154,139.8103,30482.0
2024-09-18 10:30:00,142.18,142.32,141.49,141.68,27379.0,139.771,139.9086,139.0927,139.2794,27379.0
2024-09-18 11:00:00,141.73,142.33,141.68,142.28,25832.0,139.3286,139.9184,139.2794,139.8693,25832.0
2024-09-18 11:30:00,142.28,142.57,142.13,142.33,21440.0,139.8693,140.1544,139.7218,139.9184,21440.0
2024-09-18 12:00:00,142.31,142.64,142.13,142.28,21081.0,139.8988,140.2232,139.7218,139.8693,21081.0
2024-09-18 12:30:00,142.27,142.8,142.03,142.28,26569.0,139.8594,140.3805,139.6235,139.8693,26569.0
2024-09-18 13:00:00,142.28,142.43,142.1,142.43,19363.0,139.8693,140.0167,139.6923,140.0167,19363.0
2024-09-18 13:30:00,142.44,142.77,142.18,142.69,45828.0,140.0266,140.351,139.771,140.2723,45828.0
2024-09-18 14:00:00,142.58,145.59,142.48,144.65,68850.0,140.1642,143.1232,140.0659,142.1991,68850.0
2024-09-18 14:30:00,144.94,145.21,143.26,143.28,47252.0,142.4842,142.7496,140.8327,140.8523,47252.0
2024-09-18 15:00:00,143.27,143.72,142.4,143.34,65010.0,140.8425,141.2849,139.9872,140.9113,65010.0
2024-09-18 15:30:00,143.21,143.51,142.62,142.95,223713.0,140.7835,141.0784,140.2035,140.5279,223713.0
2024-09-19 09:30:00,146.7,147.57,145.59,147.12,138008.0,144.2144,145.0696,143.1232,144.6273,138008.0
2024-09-19 10:00:00,147.12,147.45,146.04,147.34,100834.0,144.6273,144.9517,143.5656,144.8435,100834.0
2024-09-19 10:30:00,147.39,148.42,147.26,147.73,81733.0,144.8927,145.9052,144.7649,145.2269,81733.0
2024-09-19 11:00:00,147.8,147.95,147.49,147.83,23997.0,145.2958,145.4432,144.991,145.3252,23997.0
2024-09-19 11:30:00,147.78,148.05,147.48,147.96,25706.0,145.2761,145.5415,144.9812,145.453,25706.0
2024-09-19 12:00:00,147.87,148.21,147.8,148.1,21280.0,145.3646,145.6988,145.2958,145.5907,21280.0
2024-09-19 12:30:00,147.95,148.23,147.56,147.8,41709.0,145.4432,145.7185,145.0598,145.2958,41709.0
2024-09-19 13:00:00,147.88,148.04,147.6,147.86,28515.0,145.3744,145.5317,145.0991,145.3547,28515.0
2024-09-19 13:30:00,147.94,148.23,147.72,147.78,27738.0,145.4334,145.7185,145.2171,145.2761,27738.0
2024-09-19 14:00:00,147.77,147.77,146.77,147.37,87181.0,145.2663,145.2663,144.2832,144.873,87181.0
2024-09-19 14:30:00,147.46,148.08,147.25,147.95,61619.0,144.9615,145.571,144.7551,145.4432,61619.0
2024-09-19 15:00:00,148.01,148.49,147.87,148.48,114908.0,145.5022,145.9741,145.3646,145.9642,114908.0
2024-09-19 15:30:00,148.47,149.4,148.4,149.02,331601.0,145.9544,146.8686,145.8856,146.4951,331601.0
2024-09-20 09:30:00,148.0,148.56,146.14,146.57,361661.0,145.4924,146.0429,143.6639,144.0866,361661.0
2024-09-20 10:00:00,146.66,146.72,145.64,145.95,61597.0,144.1751,144.2341,143.1724,143.4771,61597.0
2024-09-20 10:30:00,145.94,146.56,145.82,146.1,31877.0,143.4673,144.0768,143.3493,143.6246,31877.0
2024-09-20 11:00:00,146.1,146.29,145.69,145.75,26713.0,143.6246,143.8113,143.2215,143.2805,26713.0
2024-09-20 11:30:00,145.64,146.6,145.27,146.5,19804.0,143.1724,144.1161,142.8086,144.0178,19804.0
2024-09-20 12:00:00,146.43,146.5,146.21,146.5,18312.0,143.949,144.0178,143.7327,144.0178,18312.0
2024-09-20 12:30:00,146.42,146.95,146.41,146.69,19437.0,143.9391,144.4602,143.9293,144.2046,19437.0
2024-09-20 13:00:00,146.72,146.72,146.24,146.31,21127.0,144.2341,144.2341,143.7622,143.831,21127.0
2024-09-20 13:30:00,146.23,146.31,145.95,145.99,17837.0,143.7524,143.831,143.4771,143.5164,17837.0
2024-09-20 14:00:00,145.94,146.02,145.51,145.69,15836.0,143.4673,143.5459,143.0446,143.2215,15836.0
2024-09-20 14:30:00,145.61,145.94,145.49,145.82,25214.0,143.1429,143.4673,143.0249,143.3493,25214.0
2024-09-20 15:00:00,145.78,145.96,145.43,145.82,41556.0,143.31,143.4869,142.9659,143.3493,41556.0
2024-09-20 15:30:00,145.81,146.71,145.57,146.25,333482.0,143.3395,144.2242,143.1035,143.772,333482.0
2024-09-23 09:30:00,146.62,147.39,144.95,145.8,43070.0,144.1357,144.8927,142.494,143.3296,43070.0
2024-09-23 10:00:00,145.81,147.1,145.72,147.03,67212.0,143.3395,144.6076,143.251,144.5388,67212.0
2024-09-23 10:30:00,147.0,147.03,146.13,146.23,33510.0,144.5093,144.5388,143.654,143.7524,33510.0
2024-09-23 11:00:00,146.19,146.79,146.05,146.6,26439.0,143.713,144.3029,143.5754,144.1161,26439.0
2024-09-23 11:30:00,146.71,146.71,146.14,146.3,15972.0,144.2242,144.2242,143.6639,143.8212,15972.0
2024-09-23 12:00:00,146.25,146.26,145.78,145.84,7936.0,143.772,143.7818,143.31,143.369,7936.0
2024-09-23 12:30:00,145.81,146.09,145.47,146.03,18981.0,143.3395,143.6147,143.0052,143.5557,18981.0
2024-09-23 13:00:00,145.97,146.23,145.8,146.19,12341.0,143.4968,143.7524,143.3296,143.713,12341.0
2024-09-23 13:30:00,146.25,146.42,146.04,146.15,22258.0,143.772,143.9391,143.5656,143.6737,22258.0
2024-09-23 14:00:00,146.13,146.23,145.85,146.2,21756.0,143.654,143.7524,143.3788,143.7229,21756.0
2024-09-23 14:30:00,146.15,146.47,145.92,146.37,29053.0,143.6737,143.9883,143.4476,143.89,29053.0
2024-09-23 15:00:00,146.34,146.65,146.25,146.57,27729.0,143.8605,144.1652,143.772,144.0866,27729.0
2024-09-23 15:30:00,146.61,147.17,146.48,146.9,175853.0,144.1259,144.6764,143.9981,144.411,175853.0
2024-09-24 09:30:00,150.06,152.14,149.44,151.41,108164.0,147.5175,149.5622,146.908,148.8446,108164.0
2024-09-24 10:00:00,151.59,151.89,150.96,151.6,50028.0,149.0215,149.3165,148.4022,149.0314,50028.0
2024-09-24 10:30:00,151.6,152.09,150.95,151.91,70825.0,149.0314,149.5131,148.3924,149.3361,70825.0
2024-09-24 11:00:00,152.0,152.0,151.32,151.85,37484.0,149.4246,149.4246,148.7561,149.2771,37484.0
2024-09-24 11:30:00,151.85,151.87,149.94,150.45,41983.0,149.2771,149.2968,147.3995,147.9009,41983.0
2024-09-24 12:00:00,150.63,150.81,150.23,150.28,49035.0,148.0778,148.2548,147.6846,147.7337,49035.0
2024-09-24 12:30:00,150.45,151.02,150.43,150.9,25435.0,147.9009,148.4612,147.8812,148.3432,25435.0
2024-09-24 13:00:00,150.94,150.98,150.32,150.32,27031.0,148.3825,148.4219,147.7731,147.7731,27031.0
2024-09-24 13:30:00,150.34,150.66,150.28,150.3,22282.0,147.7927,148.1073,147.7337,147.7534,22282.0
2024-09-24 14:00:00,150.27,150.54,149.92,150.54,24119.0,147.7239,147.9893,147.3798,147.9893,24119.0
2024-09-24 14:30:00,150.44,150.59,150.16,150.47,30445.0,147.891,148.0385,147.6158,147.9205,30445.0
2024-09-24 15:00:00,150.42,150.89,150.27,150.88,33292.0,147.8714,148.3334,147.7239,148.3236,33292.0
2024-09-24 15:30:00,150.78,151.2,150.54,150.66,171971.0,148.2253,148.6381,147.9893,148.1073,171971.0
2024-09-25 09:30:00,150.2,150.37,149.27,149.53,38126.0,147.6551,147.8222,146.7408,146.9964,38126.0
2024-09-25 10:00:00,149.64,150.34,149.14,149.22,38687.0,147.1046,147.7927,146.613,146.6917,38687.0
2024-09-25 10:30:00,149.19,149.69,149.19,149.6,17449.0,146.6622,147.1537,146.6622,147.0653,17449.0
2024-09-25 11:00:00,149.66,149.77,149.47,149.72,18477.0,147.1242,147.2324,146.9375,147.1832,18477.0
2024-09-25 11:30:00,149.81,150.14,149.55,149.84,28315.0,147.2717,147.5961,147.0161,147.3012,28315.0
2024-09-25 12:00:00,149.94,150.2,149.82,150.05,16353.0,147.3995,147.6551,147.2815,147.5076,16353.0
2024-09-25 12:30:00,149.92,149.92,149.65,149.76,24602.0,147.3798,147.3798,147.1144,147.2225,24602.0
2024-09-25 13:00:00,149.72,149.91,149.4,149.4,19967.0,147.1832,147.37,146.8686,146.8686,19967.0
2024-09-25 13:30:00,149.4,149.64,149.23,149.64,26606.0,146.8686,147.1046,146.7015,147.1046,26606.0
2024-09-25 14:00:00,149.58,149.6,149.12,149.48,17571.0,147.0456,147.0653,146.5934,146.9473,17571.0
2024-09-25 14:30:00,149.47,149.58,149.17,149.31,17055.0,146.9375,147.0456,146.6425,146.7802,17055.0
2024-09-25 15:00:00,149.27,149.43,148.97,149.09,27173.0,146.7408,146.8981,146.4459,146.5639,27173.0
2024-09-25 15:30:00,149.11,149.11,148.36,148.9,108008.0,146.5836,146.5836,145.8463,146.3771,108008.0
2024-09-26 09:30:00,152.18,152.54,150.96,151.71,64089.0,149.6015,149.9554,148.4022,149.1395,64089.0
2024-09-26 10:00:00,151.49,152.25,150.51,150.81,31712.0,148.9232,149.6704,147.9598,148.2548,31712.0
2024-09-26 10:30:00,150.86,151.47,150.75,151.14,22969.0,148.3039,148.9036,148.1958,148.5792,22969.0
2024-09-26 11:00:00,151.1,151.37,150.95,150.96,21889.0,148.5398,148.8053,148.3924,148.4022,21889.0
2024-09-26 11:30:00,150.99,151.87,150.8,151.85,58233.0,148.4317,149.2968,148.2449,149.2771,58233.0
2024-09-26 12:00:00,151.87,151.87,151.19,151.43,23971.0,149.2968,149.2968,148.6283,148.8642,23971.0
2024-09-26 12:30:00,151.17,151.37,150.7,150.76,19976.0,148.6087,148.8053,148.1466,148.2056,19976.0
2024-09-26 13:00:00,150.81,150.98,150.26,150.71,31903.0,148.2548,148.4219,147.7141,148.1564,31903.0
2024-09-26 13:30:00,150.82,151.03,150.61,150.82,19491.0,148.2646,148.471,148.0581,148.2646,19491.0
2024-09-26 14:00:00,150.8,150.83,150.43,150.75,21880.0,148.2449,148.2744,147.8812,148.1958,21880.0
2024-09-26 14:30:00,150.71,150.88,150.62,150.62,13793.0,148.1564,148.3236,148.068,148.068,13793.0
2024-09-26 15:00:00,150.57,150.84,149.95,150.05,29490.0,148.0188,148.2842,147.4093,147.5076,29490.0
2024-09-26 15:30:00,150.08,150.72,149.89,150.59,150593.0,147.5371,148.1663,147.3503,148.0385,150593.0
2024-09-27 09:30:00,151.06,151.82,150.48,150.86,48542.0,149.0347,149.7845,148.4624,148.8373,48542.0
2024-09-27 10:00:00,150.9,152.38,150.5,152.05,32297.0,148.8768,150.337,148.4822,150.0114,32297.0
2024-09-27 10:30:00,152.06,152.42,151.97,152.36,34709.0,150.0212,150.3764,149.9325,150.3172,34709.0
2024-09-27 11:00:00,152.23,152.31,151.83,152.26,11180.0,150.189,150.2679,149.7943,150.2186,11180.0
2024-09-27 11:30:00,152.26,152.32,151.65,151.74,15494.0,150.2186,150.2778,149.6167,149.7055,15494.0
2024-09-27 12:00:00,151.7,151.81,151.22,151.42,11217.0,149.6661,149.7746,149.1925,149.3898,11217.0
2024-09-27 12:30:00,151.34,151.38,150.99,151.06,9581.0,149.3109,149.3504,148.9656,149.0347,9581.0
2024-09-27 13:00:00,151.08,151.09,150.36,150.64,7558.0,149.0544,149.0643,148.344,148.6203,7558.0
2024-09-27 13:30:00,150.7,150.77,150.4,150.5,11464.0,148.6795,148.7485,148.3835,148.4822,11464.0
2024-09-27 14:00:00,150.51,150.51,149.83,149.83,13330.0,148.492,148.492,147.8211,147.8211,13330.0
2024-09-27 14:30:00,149.94,150.33,149.77,150.25,11588.0,147.9297,148.3144,147.762,148.2355,11588.0
2024-09-27 15:00:00,150.24,150.34,149.9,149.98,22393.0,148.2256,148.3243,147.8902,147.9691,22393.0
2024-09-27 15:30:00,150.01,150.39,149.79,150.12,118072.0,147.9987,148.3736,147.7817,148.1073,118072.0
2024-09-30 09:30:00,150.13,150.58,149.51,150.27,57386.0,148.1171,148.5611,147.5054,148.2552,57386.0
2024-09-30 10:00:00,150.26,150.67,150.07,150.16,37076.0,148.2454,148.6499,148.0579,148.1467,37076.0
2024-09-30 10:30:00,150.13,150.86,150.01,150.72,25027.0,148.1171,148.8373,147.9987,148.6992,25027.0
2024-09-30 11:00:00,150.71,150.93,150.27,150.27,22986.0,148.6893,148.9064,148.2552,148.2552,22986.0
2024-09-30 11:30:00,150.3,150.34,149.31,149.43,44449.0,148.2848,148.3243,147.3081,147.4265,44449.0
2024-09-30 12:00:00,149.43,149.79,149.31,149.72,24423.0,147.4265,147.7817,147.3081,147.7126,24423.0
2024-09-30 12:30:00,149.72,150.02,149.68,150.02,10483.0,147.7126,148.0086,147.6732,148.0086,10483.0
2024-09-30 13:00:00,150.09,150.47,149.9,150.12,22359.0,148.0777,148.4526,147.8902,148.1073,22359.0
2024-09-30 13:30:00,150.12,150.23,149.83,149.9,20219.0,148.1073,148.2158,147.8211,147.8902,20219.0
2024-09-30 14:00:00,149.84,149.85,148.91,149.28,45001.0,147.831,147.8409,146.9135,147.2785,45001.0
2024-09-30 14:30:00,149.2,149.55,148.94,149.42,40831.0,147.1996,147.5449,146.9431,147.4166,40831.0
2024-09-30 15:00:00,149.37,149.68,149.17,149.63,40577.0,147.3673,147.6732,147.17,147.6238,40577.0
2024-09-30 15:30:00,149.6,150.46,149.58,150.29,168811.0,147.5942,148.4427,147.5745,148.275,168811.0
2024-10-01 09:30:00,149.9,151.54,149.9,151.54,42228.0,147.8902,149.5082,147.8902,149.5082,42228.0
2024-10-01 10:00:00,151.54,151.88,150.41,151.15,28850.0,149.5082,149.8437,148.3934,149.1234,28850.0
2024-10-01 10:30:00,151.14,151.56,150.61,151.19,36588.0,149.1136,149.528,148.5907,149.1629,36588.0
2024-10-01 11:00:00,151.26,151.81,150.65,151.81,26595.0,149.232,149.7746,148.6302,149.7746,26595.0
2024-10-01 11:30:00,151.75,152.3,151.65,152.18,25828.0,149.7154,150.258,149.6167,150.1396,25828.0
2024-10-01 12:00:00,152.13,152.81,152.11,152.75,28183.0,150.0903,150.7612,150.0706,150.702,28183.0
2024-10-01 12:30:00,152.71,152.97,152.12,152.62,43321.0,150.6625,150.919,150.0804,150.5737,43321.0
2024-10-01 13:00:00,152.52,152.66,152.16,152.53,53700.0,150.4751,150.6132,150.1199,150.4849,53700.0
2024-10-01 13:30:00,152.56,153.29,152.5,153.23,47906.0,150.5145,151.2348,150.4553,151.1756,47906.0
2024-10-01 14:00:00,153.24,153.42,153.06,153.29,41407.0,151.1854,151.363,151.0078,151.2348,41407.0
2024-10-01 14:30:00,153.32,153.52,152.77,153.08,44140.0,151.2644,151.4617,150.7217,151.0276,44140.0
2024-10-01 15:00:00,153.1,153.45,152.75,153.31,39841.0,151.0473,151.3926,150.702,151.2545,39841.0
2024-10-01 15:30:00,153.28,153.28,152.62,152.71,139095.0,151.2249,151.2249,150.5737,150.6625,139095.0
2024-10-02 09:30:00,153.17,155.15,152.95,154.78,125463.0,151.1164,153.0698,150.8993,152.7048,125463.0
2024-10-02 10:00:00,154.72,154.76,153.74,154.22,48651.0,152.6456,152.685,151.6787,152.1523,48651.0
2024-10-02 10:30:00,154.0,154.16,153.41,153.76,66513.0,151.9352,152.0931,151.3531,151.6985,66513.0
2024-10-02 11:00:00,153.61,153.97,153.27,153.38,25518.0,151.5505,151.9056,151.215,151.3236,25518.0
2024-10-02 11:30:00,153.38,154.03,152.96,153.72,38938.0,151.3236,151.9648,150.9092,151.659,38938.0
2024-10-02 12:00:00,153.72,153.8,152.72,152.97,23771.0,151.659,151.7379,150.6724,150.919,23771.0
2024-10-02 12:30:00,152.93,152.93,152.59,152.66,24738.0,150.8796,150.8796,150.5441,150.6132,24738.0
2024-10-02 13:00:00,152.66,152.69,152.4,152.45,59000.0,150.6132,150.6428,150.3567,150.406,59000.0
2024-10-02 13:30:00,152.37,152.67,152.28,152.59,25629.0,150.3271,150.6231,150.2383,150.5441,25629.0
2024-10-02 14:00:00,152.59,152.65,151.27,151.4,33384.0,150.5441,150.6033,149.2418,149.3701,33384.0
2024-10-02 14:30:00,151.37,151.57,150.9,150.9,61037.0,149.3405,149.5378,148.8768,148.8768,61037.0
2024-10-02 15:00:00,150.9,151.1,150.7,150.86,54005.0,148.8768,149.0741,148.6795,148.8373,54005.0
2024-10-02 15:30:00,150.89,151.58,150.67,151.47,181798.0,148.8669,149.5477,148.6499,149.4392,181798.0
2024-10-03 09:30:00,150.09,151.26,149.52,150.16,54493.0,148.0777,149.232,147.5153,148.1467,54493.0
2024-10-03 10:00:00,150.02,151.52,150.02,151.11,46595.0,148.0086,149.4885,148.0086,149.084,46595.0
2024-10-03 10:30:00,150.96,151.27,150.28,150.61,60379.0,148.936,149.2418,148.2651,148.5907,60379.0
2024-10-03 11:00:00,150.46,150.88,150.35,150.69,21119.0,148.4427,148.8571,148.3342,148.6696,21119.0
2024-10-03 11:30:00,150.77,151.4,150.76,150.81,21634.0,148.7485,149.3701,148.7387,148.788,21634.0
2024-10-03 12:00:00,150.77,151.65,150.56,151.23,29842.0,148.7485,149.6167,148.5414,149.2024,29842.0
2024-10-03 12:30:00,151.23,151.24,150.63,150.74,15717.0,149.2024,149.2122,148.6104,148.7189,15717.0
2024-10-03 13:00:00,150.74,150.86,150.13,150.13,18574.0,148.7189,148.8373,148.1171,148.1171,18574.0
2024-10-03 13:30:00,150.21,150.52,149.87,150.52,32074.0,148.1961,148.5019,147.8606,148.5019,32074.0
2024-10-03 14:00:00,150.52,151.02,150.43,150.91,29263.0,148.5019,148.9952,148.4131,148.8867,29263.0
2024-10-03 14:30:00,150.85,151.02,150.81,150.82,29743.0,148.8275,148.9952,148.788,148.7979,29743.0
2024-10-03 15:00:00,150.83,151.29,150.71,151.09,38971.0,148.8077,149.2616,148.6893,149.0643,38971.0
2024-10-03 15:30:00,151.1,151.4,150.76,151.3,255621.0,149.0741,149.3701,148.7387,149.2714,255621.0
2024-10-04 09:30:00,153.29,154.36,152.65,153.22,55763.0,151.2348,152.2904,150.6033,151.1657,55763.0
2024-10-04 10:00:00,153.21,154.38,152.95,153.17,38876.0,151.1558,152.3101,150.8993,151.1164,38876.0
2024-10-04 10:30:00,152.93,153.66,152.22,152.85,23252.0,150.8796,151.5998,150.1791,150.8007,23252.0
2024-10-04 11:00:00,152.76,152.81,151.46,151.62,16919.0,150.7119,150.7612,149.4293,149.5871,16919.0
2024-10-04 11:30:00,151.62,152.76,151.4,152.76,15844.0,149.5871,150.7119,149.3701,150.7119,15844.0
2024-10-04 12:00:00,152.77,152.91,152.52,152.55,14834.0,150.7217,150.8599,150.4751,150.5047,14834.0
2024-10-04 12:30:00,152.47,153.0,152.24,152.67,12290.0,150.4258,150.9486,150.1988,150.6231,12290.0
2024-10-04 13:00:00,152.67,152.75,152.43,152.43,15904.0,150.6231,150.702,150.3863,150.3863,15904.0
2024-10-04 13:30:00,152.38,152.42,151.4,151.42,22508.0,150.337,150.3764,149.3701,149.3898,22508.0
2024-10-04 14:00:00,151.38,151.77,151.31,151.46,39960.0,149.3504,149.7351,149.2813,149.4293,39960.0
2024-10-04 14:30:00,151.46,151.61,151.3,151.47,39678.0,149.4293,149.5773,149.2714,149.4392,39678.0
2024-10-04 15:00:00,151.43,151.78,151.3,151.6,35623.0,149.3997,149.745,149.2714,149.5674,35623.0
2024-10-04 15:30:00,151.6,151.69,150.92,151.38,191600.0,149.5674,149.6562,148.8965,149.3504,191600.0
2024-10-07 09:30:00,150.0,153.4,150.0,151.87,95116.0,147.9889,151.3433,147.9889,149.8338,95116.0
2024-10-07 10:00:00,152.03,152.22,151.17,151.29,43706.0,149.9917,150.1791,149.1432,149.2616,43706.0
2024-10-07 10:30:00,151.29,151.45,151.0,151.13,47063.0,149.2616,149.4194,148.9755,149.1037,47063.0
2024-10-07 11:00:00,151.12,152.32,151.11,152.31,64259.0,149.0939,150.2778,149.084,150.2679,64259.0
2024-10-07 11:30:00,152.25,153.32,152.2,153.22,61157.0,150.2087,151.2644,150.1594,151.1657,61157.0
2024-10-07 12:00:00,153.22,153.35,152.71,152.76,37011.0,151.1657,151.294,150.6625,150.7119,37011.0
2024-10-07 12:30:00,152.75,153.14,152.69,153.06,36948.0,150.702,151.0868,150.6428,151.0078,36948.0
2024-10-07 13:00:00,153.09,153.18,152.62,152.94,23721.0,151.0374,151.1262,150.5737,150.8894,23721.0
2024-10-07 13:30:00,152.88,153.17,152.26,152.49,46137.0,150.8303,151.1164,150.2186,150.4455,46137.0
2024-10-07 14:00:00,152.47,153.21,152.18,153.21,24047.0,150.4258,151.1558,150.1396,151.1558,24047.0
2024-10-07 14:30:00,153.15,153.24,151.95,152.24,58711.0,151.0966,151.1854,149.9127,150.1988,58711.0
2024-10-07 15:00:00,152.31,152.97,152.31,152.97,24089.0,150.2679,150.919,150.2679,150.919,24089.0
2024-10-07 15:30:00,152.91,152.98,152.53,152.81,107181.0,150.8599,150.9289,150.4849,150.7612,107181.0
2024-10-08 09:30:00,150.43,151.24,147.38,148.19,157983.0,148.4131,149.2122,145.404,146.2031,157983.0
2024-10-08 10:00:00,148.31,148.85,147.95,148.44,63355.0,146.3215,146.8543,145.9664,146.4498,63355.0
2024-10-08 10:30:00,148.44,148.45,146.62,147.73,174010.0,146.4498,146.4596,144.6542,145.7493,174010.0
2024-10-08 11:00:00,147.73,147.86,147.37,147.62,29725.0,145.7493,145.8776,145.3941,145.6408,29725.0
2024-10-08 11:30:00,147.63,148.33,147.62,147.71,30743.0,145.6506,146.3413,145.6408,145.7296,30743.0
2024-10-08 12:00:00,147.68,148.2,147.68,148.17,19650.0,145.7,146.213,145.7,146.1834,19650.0
2024-10-08 12:30:00,148.18,148.35,147.97,148.08,29159.0,146.1933,146.361,145.9861,146.0946,29159.0
2024-10-08 13:00:00,148.12,148.28,148.05,148.15,27172.0,146.1341,146.2919,146.065,146.1637,27172.0
2024-10-08 13:30:00,148.1,148.19,147.67,147.89,32929.0,146.1143,146.2031,145.6901,145.9072,32929.0
2024-10-08 14:00:00,147.9,148.3,147.85,148.25,22447.0,145.917,146.3117,145.8677,146.2623,22447.0
2024-10-08 14:30:00,148.26,148.56,148.1,148.2,42333.0,146.2722,146.5682,146.1143,146.213,42333.0
2024-10-08 15:00:00,148.2,148.32,148.04,148.12,69606.0,146.213,146.3314,146.0551,146.1341,69606.0
2024-10-08 15:30:00,148.12,148.36,147.71,148.05,240433.0,146.1341,146.3709,145.7296,146.065,240433.0
2024-10-09 09:30:00,147.75,149.32,147.34,149.28,52015.0,145.769,147.318,145.3645,147.2785,52015.0
2024-10-09 10:00:00,149.38,149.45,148.59,148.64,32175.0,147.3772,147.4462,146.5978,146.6471,32175.0
2024-10-09 10:30:00,148.78,150.19,148.71,150.19,39487.0,146.7852,148.1763,146.7162,148.1763,39487.0
2024-10-09 11:00:00,150.1,150.91,149.83,150.86,27392.0,148.0875,148.8867,147.8211,148.8373,27392.0
2024-10-09 11:30:00,150.72,151.27,150.62,151.2,67932.0,148.6992,149.2418,148.6006,149.1728,67932.0
2024-10-09 12:00:00,151.26,152.42,151.14,151.93,88925.0,149.232,150.3764,149.1136,149.893,88925.0
2024-10-09 12:30:00,151.88,151.9,151.12,151.22,23241.0,149.8437,149.8634,149.0939,149.1925,23241.0
2024-10-09 13:00:00,151.21,151.48,151.14,151.21,21051.0,149.1826,149.449,149.1136,149.1826,21051.0
2024-10-09 13:30:00,151.16,151.42,150.98,151.38,27634.0,149.1333,149.3898,148.9557,149.3504,27634.0
2024-10-09 14:00:00,151.31,151.94,151.3,151.71,25723.0,149.2813,149.9029,149.2714,149.6759,25723.0
2024-10-09 14:30:00,151.71,151.71,151.27,151.36,30248.0,149.6759,149.6759,149.2418,149.3306,30248.0
2024-10-09 15:00:00,151.36,151.75,151.04,151.66,41005.0,149.3306,149.7154,149.0149,149.6266,41005.0
2024-10-09 15:30:00,151.64,152.1,151.63,151.82,186551.0,149.6069,150.0607,149.597,149.7845,186551.0
2024-10-10 09:30:00,150.85,152.48,150.4,152.21,85634.0,148.8275,150.4356,148.3835,150.1692,85634.0
2024-10-10 10:00:00,152.03,152.75,152.03,152.36,46204.0,149.9917,150.702,149.9917,150.3172,46204.0
2024-10-10 10:30:00,152.29,152.69,151.92,152.05,58909.0,150.2482,150.6428,149.8831,150.0114,58909.0
2024-10-10 11:00:00,152.05,152.46,152.02,152.22,29224.0,150.0114,150.4159,149.9818,150.1791,29224.0
2024-10-10 11:30:00,152.29,152.29,151.81,151.95,16365.0,150.2482,150.2482,149.7746,149.9127,16365.0
2024-10-10 12:00:00,151.99,152.33,151.87,151.94,17261.0,149.9522,150.2876,149.8338,149.9029,17261.0
2024-10-10 12:30:00,151.98,151.99,151.16,151.16,22056.0,149.9423,149.9522,149.1333,149.1333,22056.0
2024-10-10 13:00:00,151.16,151.55,150.94,151.54,22175.0,149.1333,149.5181,148.9163,149.5082,22175.0
2024-10-10 13:30:00,151.48,151.57,150.93,151.23,30694.0,149.449,149.5378,148.9064,149.2024,30694.0
2024-10-10 14:00:00,151.2,151.2,150.7,150.92,24174.0,149.1728,149.1728,148.6795,148.8965,24174.0
2024-10-10 14:30:00,150.94,151.01,150.71,150.85,21842.0,148.9163,148.9853,148.6893,148.8275,21842.0
2024-10-10 15:00:00,150.85,150.93,150.39,150.43,34067.0,148.8275,148.9064,148.3736,148.4131,34067.0
2024-10-10 15:30:00,150.49,151.24,150.49,150.9,118701.0,148.4723,149.2122,148.4723,148.8768,118701.0
2024-10-11 09:30:00,150.98,152.68,150.98,152.36,69108.0,148.9557,150.6329,148.9557,150.3172,69108.0
2024-10-11 10:00:00,152.24,153.38,152.17,153.06,47611.0,150.1988,151.3236,150.1298,151.0078,47611.0
2024-10-11 10:30:00,152.96,153.55,152.93,153.46,27333.0,150.9092,151.4913,150.8796,151.4025,27333.0
2024-10-11 11:00:00,153.33,153.83,153.23,153.59,28597.0,151.2742,151.7675,151.1756,151.5307,28597.0
2024-10-11 11:30:00,153.49,153.54,153.09,153.16,61443.0,151.4321,151.4814,151.0374,151.1065,61443.0
2024-10-11 12:00:00,153.14,153.15,152.52,152.82,27514.0,151.0868,151.0966,150.4751,150.7711,27514.0
2024-10-11 12:30:00,152.75,153.09,152.67,152.72,19542.0,150.702,151.0374,150.6231,150.6724,19542.0
2024-10-11 13:00:00,152.79,152.82,152.69,152.81,27856.0,150.7415,150.7711,150.6428,150.7612,27856.0
2024-10-11 13:30:00,152.9,152.9,152.67,152.73,22245.0,150.85,150.85,150.6231,150.6823,22245.0
2024-10-11 14:00:00,152.73,152.82,152.4,152.4,54049.0,150.6823,150.7711,150.3567,150.3567,54049.0
2024-10-11 14:30:00,152.4,152.78,152.39,152.67,24539.0,150.3567,150.7316,150.3468,150.6231,24539.0
2024-10-11 15:00:00,152.64,152.96,152.45,152.48,49305.0,150.5935,150.9092,150.406,150.4356,49305.0
2024-10-11 15:30:00,152.44,152.85,151.84,151.91,366091.0,150.3962,150.8007,149.8042,149.8733,366091.0
2024-10-14 09:30:00,151.02,152.0,150.78,151.38,62784.0,148.9952,149.9621,148.7584,149.3504,62784.0
2024-10-14 10:00:00,151.34,151.43,149.95,150.33,77045.0,149.3109,149.3997,147.9395,148.3144,77045.0
2024-10-14 10:30:00,150.4,151.31,150.39,151.08,31903.0,148.3835,149.2813,148.3736,149.0544,31903.0
2024-10-14 11:00:00,151.12,151.38,150.9,151.06,29568.0,149.0939,149.3504,148.8768,149.0347,29568.0
2024-10-14 11:30:00,151.09,151.3,150.91,151.24,30568.0,149.0643,149.2714,148.8867,149.2122,30568.0
2024-10-14 12:00:00,151.29,151.47,151.2,151.4,30125.0,149.2616,149.4392,149.1728,149.3701,30125.0
2024-10-14 12:30:00,151.49,151.7,151.37,151.47,22937.0,149.4589,149.6661,149.3405,149.4392,22937.0
2024-10-14 13:00:00,151.44,151.95,151.42,151.67,33614.0,149.4096,149.9127,149.3898,149.6365,33614.0
2024-10-14 13:30:00,151.68,152.01,151.55,151.86,48857.0,149.6463,149.9719,149.5181,149.8239,48857.0
2024-10-14 14:00:00,151.84,152.39,151.8,152.15,29212.0,149.8042,150.3468,149.7647,150.11,29212.0
2024-10-14 14:30:00,152.17,152.34,152.04,152.14,19627.0,150.1298,150.2975,150.0015,150.1002,19627.0
2024-10-14 15:00:00,152.17,152.41,152.09,152.31,34562.0,150.1298,150.3666,150.0508,150.2679,34562.0
2024-10-14 15:30:00,152.26,153.03,152.03,152.92,119107.0,150.2186,150.9782,149.9917,150.8697,119107.0
2024-10-15 09:30:00,151.5,153.37,151.31,152.86,61747.0,149.4688,151.3137,149.2813,150.8105,61747.0
2024-10-15 10:00:00,152.93,154.87,152.89,154.0,117859.0,150.8796,152.7936,150.8401,151.9352,117859.0
2024-10-15 10:30:00,153.91,154.53,153.84,154.25,102631.0,151.8464,152.4581,151.7774,152.1819,102631.0
2024-10-15 11:00:00,154.26,154.39,153.39,153.56,61529.0,152.1918,152.32,151.3334,151.5011,61529.0
2024-10-15 11:30:00,153.55,154.1,153.39,153.51,42939.0,151.4913,152.0339,151.3334,151.4518,42939.0
2024-10-15 12:00:00,153.51,153.85,153.39,153.71,23066.0,151.4518,151.7872,151.3334,151.6491,23066.0
2024-10-15 12:30:00,153.61,153.99,153.56,153.94,18444.0,151.5505,151.9254,151.5011,151.876,18444.0
2024-10-15 13:00:00,153.99,153.99,153.44,153.61,47074.0,151.9254,151.9254,151.3827,151.5505,47074.0
2024-10-15 13:30:00,153.59,153.66,153.14,153.41,18312.0,151.5307,151.5998,151.0868,151.3531,18312.0
2024-10-15 14:00:00,153.37,153.49,152.7,152.75,37546.0,151.3137,151.4321,150.6527,150.702,37546.0
2024-10-15 14:30:00,152.71,152.96,152.54,152.81,23383.0,150.6625,150.9092,150.4948,150.7612,23383.0
2024-10-15 15:00:00,152.77,152.93,152.39,152.48,29923.0,150.7217,150.8796,150.3468,150.4356,29923.0
2024-10-15 15:30:00,152.49,152.49,151.51,151.69,185795.0,150.4455,150.4455,149.4786,149.6562,185795.0
2024-10-16 09:30:00,152.33,153.61,152.33,152.69,29732.0,150.2876,151.5505,150.2876,150.6428,29732.0
2024-10-16 10:00:00,152.81,153.18,152.4,152.93,27012.0,150.7612,151.1262,150.3567,150.8796,27012.0
2024-10-16 10:30:00,152.8,153.48,152.67,153.48,40550.0,150.7513,151.4222,150.6231,151.4222,40550.0
2024-10-16 11:00:00,153.48,153.48,152.77,152.99,45503.0,151.4222,151.4222,150.7217,150.9388,45503.0
2024-10-16 11:30:00,153.04,153.05,152.54,152.69,23984.0,150.9881,150.998,150.4948,150.6428,23984.0
2024-10-16 12:00:00,152.69,153.01,152.62,152.94,43796.0,150.6428,150.9585,150.5737,150.8894,43796.0
2024-10-16 12:30:00,152.87,152.92,152.38,152.39,19462.0,150.8204,150.8697,150.337,150.3468,19462.0
2024-10-16 13:00:00,152.44,152.67,152.37,152.63,22044.0,150.3962,150.6231,150.3271,150.5836,22044.0
2024-10-16 13:30:00,152.65,152.99,152.62,152.96,12545.0,150.6033,150.9388,150.5737,150.9092,12545.0
2024-10-16 14:00:00,152.94,153.94,152.85,153.84,83651.0,150.8894,151.876,150.8007,151.7774,83651.0
2024-10-16 14:30:00,153.84,153.84,153.55,153.64,32095.0,151.7774,151.7774,151.4913,151.5801,32095.0
2024-10-16 15:00:00,153.57,153.72,153.37,153.49,26647.0,151.511,151.659,151.3137,151.4321,26647.0
2024-10-16 15:30:00,153.46,154.39,153.42,154.25,150912.0,151.4025,152.32,151.363,152.1819,150912.0
2024-10-17 09:30:00,154.8,158.12,154.49,157.97,163017.0,152.7245,156.0,152.4187,155.852,163017.0
2024-10-17 10:00:00,158.04,158.29,157.17,157.47,156516.0,155.9211,156.1677,155.0627,155.3587,156516.0
2024-10-17 10:30:00,157.42,158.06,157.09,157.94,83277.0,155.3094,155.9408,154.9838,155.8224,83277.0
2024-10-17 11:00:00,157.96,158.04,157.15,157.4,52071.0,155.8421,155.9211,155.043,155.2897,52071.0
2024-10-17 11:30:00,157.33,157.57,157.12,157.14,44974.0,155.2206,155.4574,155.0134,155.0331,44974.0
2024-10-17 12:00:00,157.14,157.34,156.83,157.15,35185.0,155.0331,155.2305,154.7273,155.043,35185.0
2024-10-17 12:30:00,157.16,158.26,157.07,158.19,48108.0,155.0529,156.1381,154.9641,156.0691,48108.0
2024-10-17 13:00:00,158.21,158.27,157.47,157.72,34908.0,156.0888,156.148,155.3587,155.6054,34908.0
2024-10-17 13:30:00,157.76,158.13,157.53,158.11,34936.0,155.6448,156.0099,155.4179,155.9901,34936.0
2024-10-17 14:00:00,158.07,158.07,157.59,157.8,22315.0,155.9507,155.9507,155.4771,155.6843,22315.0
2024-10-17 14:30:00,157.78,158.01,157.61,157.8,37098.0,155.6646,155.8915,155.4968,155.6843,37098.0
2024-10-17 15:00:00,157.79,158.17,157.69,157.98,51477.0,155.6744,156.0493,155.5758,155.8619,51477.0
2024-10-17 15:30:00,158.0,158.13,157.38,158.1,207688.0,155.8816,156.0099,155.2699,155.9803,207688.0
2024-10-18 09:30:00,159.17,159.49,157.99,158.09,123047.0,157.0359,157.3516,155.8717,155.9704,123047.0
2024-10-18 10:00:00,158.06,158.75,157.12,157.48,83438.0,155.9408,156.6216,155.0134,155.3686,83438.0
2024-10-18 10:30:00,157.46,157.95,157.39,157.81,42347.0,155.3488,155.8323,155.2798,155.6942,42347.0
2024-10-18 11:00:00,157.75,157.93,157.34,157.58,41430.0,155.635,155.8125,155.2305,155.4672,41430.0
2024-10-18 11:30:00,157.57,158.2,157.57,157.72,46720.0,155.4574,156.0789,155.4574,155.6054,46720.0
2024-10-18 12:00:00,157.72,158.32,157.67,158.27,31026.0,155.6054,156.1973,155.556,156.148,31026.0
2024-10-18 12:30:00,158.27,158.73,158.19,158.48,71326.0,156.148,156.6018,156.0691,156.3552,71326.0
2024-10-18 13:00:00,158.43,158.97,158.31,158.79,47776.0,156.3058,156.8386,156.1875,156.661,47776.0
2024-10-18 13:30:00,158.78,158.95,158.16,158.28,42725.0,156.6511,156.8189,156.0395,156.1579,42725.0
2024-10-18 14:00:00,158.23,159.07,158.15,158.61,69065.0,156.1085,156.9373,156.0296,156.4834,69065.0
2024-10-18 14:30:00,158.65,158.69,158.06,158.35,46008.0,156.5229,156.5624,155.9408,156.2269,46008.0
2024-10-18 15:00:00,158.36,158.57,157.94,158.03,63534.0,156.2368,156.444,155.8224,155.9112,63534.0
2024-10-18 15:30:00,157.94,158.62,157.92,158.28,208474.0,155.8224,156.4933,155.8027,156.1579,208474.0
2024-10-21 09:30:00,158.54,159.21,157.58,157.8,71841.0,156.4144,157.0754,155.4672,155.6843,71841.0
2024-10-21 10:00:00,157.75,157.75,156.91,157.0,56603.0,155.635,155.635,154.8062,154.895,56603.0
2024-10-21 10:30:00,157.0,157.15,156.25,156.97,92367.0,154.895,155.043,154.1551,154.8654,92367.0
2024-10-21 11:00:00,156.97,156.97,155.7,155.82,50024.0,154.8654,154.8654,153.6124,153.7308,50024.0
2024-10-21 11:30:00,155.78,156.09,155.67,155.78,50526.0,153.6914,153.9972,153.5828,153.6914,50526.0
2024-10-21 12:00:00,155.72,155.97,155.51,155.63,36101.0,153.6322,153.8788,153.425,153.5434,36101.0
2024-10-21 12:30:00,155.67,155.9,155.41,155.8,42356.0,153.5828,153.8098,153.3263,153.7111,42356.0
2024-10-21 13:00:00,155.8,156.18,155.64,156.09,43185.0,153.7111,154.086,153.5532,153.9972,43185.0
2024-10-21 13:30:00,156.08,156.13,155.63,155.83,35877.0,153.9873,154.0367,153.5434,153.7407,35877.0
2024-10-21 14:00:00,155.83,156.19,155.72,155.92,46916.0,153.7407,154.0959,153.6322,153.8295,46916.0
2024-10-21 14:30:00,155.92,155.97,155.69,155.94,48204.0,153.8295,153.8788,153.6026,153.8492,48204.0
2024-10-21 15:00:00,155.96,156.42,155.77,156.34,78811.0,153.869,154.3228,153.6815,154.2439,78811.0
2024-10-21 15:30:00,156.34,156.48,155.72,156.07,387512.0,154.2439,154.382,153.6322,153.9775,387512.0
2024-10-22 09:30:00,153.43,153.85,144.35,145.93,743986.0,151.3729,151.7872,142.4146,143.9734,743986.0
2024-10-22 10:00:00,145.9,146.35,142.98,144.16,493101.0,143.9438,144.3878,141.063,142.2272,493101.0
2024-10-22 10:30:00,144.09,144.8,142.8,144.68,382784.0,142.1581,142.8586,140.8854,142.7402,382784.0
2024-10-22 11:00:00,144.68,144.76,143.23,143.57,134181.0,142.7402,142.8191,141.3096,141.6451,134181.0
2024-10-22 11:30:00,143.63,145.09,143.6,144.22,169973.0,141.7043,143.1447,141.6747,142.2864,169973.0
2024-10-22 12:00:00,144.24,144.93,144.13,144.9,95450.0,142.3061,142.9868,142.1976,142.9572,95450.0
2024-10-22 12:30:00,144.9,146.15,144.8,146.13,97045.0,142.9572,144.1905,142.8586,144.1708,97045.0
2024-10-22 13:00:00,146.12,146.27,145.61,145.77,68754.0,144.1609,144.3089,143.6577,143.8156,68754.0
2024-10-22 13:30:00,145.7,147.45,145.52,147.43,91460.0,143.7465,145.4731,143.5689,145.4533,91460.0
2024-10-22 14:00:00,147.43,147.86,146.98,147.32,132560.0,145.4533,145.8776,145.0094,145.3448,132560.0
2024-10-22 14:30:00,147.34,147.5,146.82,147.22,98198.0,145.3645,145.5224,144.8515,145.2461,98198.0
2024-10-22 15:00:00,147.19,147.82,146.93,147.77,195235.0,145.2165,145.8381,144.96,145.7888,195235.0
2024-10-22 15:30:00,147.8,147.96,145.81,145.98,487136.0,145.8184,145.9762,143.855,144.0228,487136.0
2024-10-23 09:30:00,145.99,147.5,145.31,146.18,166252.0,144.0326,145.5224,143.3617,144.2201,166252.0
2024-10-23 10:00:00,146.25,146.29,144.89,145.43,141635.0,144.2891,144.3286,142.9474,143.4801,141635.0
2024-10-23 10:30:00,145.43,145.52,144.59,145.18,94690.0,143.4801,143.5689,142.6514,143.2335,94690.0
2024-10-23 11:00:00,145.18,145.44,143.78,144.01,211774.0,143.2335,143.49,141.8523,142.0792,211774.0
2024-10-23 11:30:00,144.08,144.93,143.87,144.74,107814.0,142.1482,142.9868,141.9411,142.7994,107814.0
2024-10-23 12:00:00,144.74,144.78,143.63,143.92,67279.0,142.7994,142.8389,141.7043,141.9904,67279.0
2024-10-23 12:30:00,143.94,143.95,143.3,143.52,70140.0,142.0101,142.02,141.3787,141.5957,70140.0
2024-10-23 13:00:00,143.56,143.6,142.42,142.69,78749.0,141.6352,141.6747,140.5105,140.7769,78749.0
2024-10-23 13:30:00,142.63,142.64,142.01,142.33,96821.0,140.7177,140.7275,140.106,140.4217,96821.0
2024-10-23 14:00:00,142.31,142.36,141.76,142.11,83833.0,140.402,140.4513,139.8593,140.2047,83833.0
2024-10-23 14:30:00,142.11,142.47,141.94,141.94,87616.0,140.2047,140.5598,140.0369,140.0369,87616.0
2024-10-23 15:00:00,141.94,142.24,141.8,142.16,115895.0,140.0369,140.3329,139.8988,140.254,115895.0
2024-10-23 15:30:00,142.07,142.34,141.53,141.71,370218.0,140.1652,140.4316,139.6324,139.81,370218.0
2024-10-24 09:30:00,141.87,143.85,141.36,143.81,130814.0,139.9679,141.9213,139.4647,141.8819,130814.0
2024-10-24 10:00:00,143.73,144.01,142.0,142.97,75562.0,141.8029,142.0792,140.0961,141.0531,75562.0
2024-10-24 10:30:00,142.87,142.87,141.78,142.24,29950.0,140.9545,140.9545,139.8791,140.3329,29950.0
2024-10-24 11:00:00,142.22,142.3,140.77,140.94,38775.0,140.3132,140.3921,138.8826,139.0503,38775.0
2024-10-24 11:30:00,140.95,141.03,140.41,140.9,31869.0,139.0602,139.1391,138.5274,139.0109,31869.0
2024-10-24 12:00:00,140.94,141.06,140.51,140.85,32410.0,139.0503,139.1687,138.6261,138.9615,32410.0
2024-10-24 12:30:00,140.87,141.18,140.85,141.08,32111.0,138.9813,139.2871,138.9615,139.1885,32111.0
2024-10-24 13:00:00,141.08,141.49,141.03,141.37,25622.0,139.1885,139.593,139.1391,139.4746,25622.0
2024-10-24 13:30:00,141.37,141.79,141.32,141.63,35500.0,139.4746,139.8889,139.4252,139.7311,35500.0
2024-10-24 14:00:00,141.61,141.9,141.44,141.79,27386.0,139.7114,139.9975,139.5436,139.8889,27386.0
2024-10-24 14:30:00,141.8,141.84,141.04,141.2,41111.0,139.8988,139.9383,139.149,139.3069,41111.0
2024-10-24 15:00:00,141.15,142.03,141.03,141.86,48863.0,139.2575,140.1257,139.1391,139.958,48863.0
2024-10-24 15:30:00,141.81,141.92,141.3,141.35,226446.0,139.9087,140.0172,139.4055,139.4548,226446.0
2024-10-25 09:30:00,142.33,143.71,142.31,143.29,93152.0,140.4217,141.7832,140.402,141.3688,93152.0
2024-10-25 10:00:00,143.47,144.29,143.28,144.27,48854.0,141.5464,142.3554,141.359,142.3357,48854.0
2024-10-25 10:30:00,144.2,144.43,143.21,143.28,74761.0,142.2666,142.4935,141.2899,141.359,74761.0
2024-10-25 11:00:00,143.29,143.57,143.16,143.37,51118.0,141.3688,141.6451,141.2406,141.4478,51118.0
2024-10-25 11:30:00,143.34,143.9,143.14,143.28,58148.0,141.4182,141.9707,141.2208,141.359,58148.0
2024-10-25 12:00:00,143.29,143.29,142.3,142.52,46371.0,141.3688,141.3688,140.3921,140.6092,46371.0
2024-10-25 12:30:00,142.64,143.04,142.53,142.66,34891.0,140.7275,141.1222,140.619,140.7473,34891.0
2024-10-25 13:00:00,142.58,142.83,142.0,142.42,50467.0,140.6684,140.915,140.0961,140.5105,50467.0
2024-10-25 13:30:00,142.35,142.37,141.6,141.72,38725.0,140.4414,140.4612,139.7015,139.8199,38725.0
2024-10-25 14:00:00,141.72,142.07,141.61,142.02,29469.0,139.8199,140.1652,139.7114,140.1159,29469.0
2024-10-25 14:30:00,141.91,142.46,141.91,142.45,35665.0,140.0073,140.55,140.0073,140.5401,35665.0
2024-10-25 15:00:00,142.44,142.57,141.46,141.57,47415.0,140.5302,140.6585,139.5634,139.6719,47415.0
2024-10-25 15:30:00,141.6,141.88,141.44,141.53,175927.0,139.7015,139.9777,139.5436,139.6324,175927.0
2024-10-28 09:30:00,143.23,144.15,142.62,143.94,93403.0,141.3096,142.2173,140.7078,142.0101,93403.0
2024-10-28 10:00:00,143.95,145.88,143.85,145.87,99736.0,142.02,143.9241,141.9213,143.9142,99736.0
2024-10-28 10:30:00,145.96,146.64,145.65,146.55,53838.0,144.003,144.6739,143.6972,144.5851,53838.0
2024-10-28 11:00:00,146.57,147.4,146.29,147.19,67720.0,144.6049,145.4237,144.3286,145.2165,67720.0
2024-10-28 11:30:00,147.03,147.13,146.58,146.98,40983.0,145.0587,145.1573,144.6147,145.0094,40983.0
2024-10-28 12:00:00,146.9,147.43,146.69,147.36,55097.0,144.9304,145.4533,144.7232,145.3843,55097.0
2024-10-28 12:30:00,147.27,147.27,146.74,147.1,33910.0,145.2955,145.2955,144.7726,145.1277,33910.0
2024-10-28 13:00:00,147.18,147.51,146.89,147.51,24417.0,145.2067,145.5323,144.9206,145.5323,24417.0
2024-10-28 13:30:00,147.55,147.8,147.29,147.35,40359.0,145.5717,145.8184,145.3152,145.3744,40359.0
2024-10-28 14:00:00,147.31,147.39,147.0,147.34,22549.0,145.3349,145.4139,145.0291,145.3645,22549.0
2024-10-28 14:30:00,147.33,147.88,147.14,147.59,26686.0,145.3547,145.8973,145.1672,145.6112,26686.0
2024-10-28 15:00:00,147.54,147.79,147.37,147.72,37064.0,145.5619,145.8085,145.3941,145.7394,37064.0
2024-10-28 15:30:00,147.72,148.24,147.7,147.76,264105.0,145.7394,146.2525,145.7197,145.7789,264105.0
2024-10-29 09:30:00,147.38,147.47,146.15,146.22,50281.0,145.404,145.4928,144.1905,144.2595,50281.0
2024-10-29 10:00:00,146.22,148.68,146.11,147.91,59689.0,144.2595,146.6866,144.151,145.9269,59689.0
2024-10-29 10:30:00,147.91,149.36,147.85,148.88,66117.0,145.9269,147.3574,145.8677,146.8839,66117.0
2024-10-29 11:00:00,148.77,148.78,147.74,148.07,58640.0,146.7754,146.7852,145.7592,146.0847,58640.0
2024-10-29 11:30:00,148.04,148.49,147.54,148.3,40039.0,146.0551,146.4991,145.5619,146.3117,40039.0
2024-10-29 12:00:00,148.29,148.9,148.26,148.74,30854.0,146.3018,146.9036,146.2722,146.7458,30854.0
2024-10-29 12:30:00,148.69,148.73,148.05,148.26,27211.0,146.6964,146.7359,146.065,146.2722,27211.0
2024-10-29 13:00:00,148.25,148.36,147.82,148.13,21991.0,146.2623,146.3709,145.8381,146.1439,21991.0
2024-10-29 13:30:00,148.18,148.48,147.64,148.31,46013.0,146.1933,146.4892,145.6605,146.3215,46013.0
2024-10-29 14:00:00,148.34,148.35,147.91,147.95,20727.0,146.3511,146.361,145.9269,145.9664,20727.0
2024-10-29 14:30:00,147.99,148.39,147.81,147.94,32881.0,146.0058,146.4005,145.8282,145.9565,32881.0
2024-10-29 15:00:00,147.91,148.16,147.5,147.72,71181.0,145.9269,146.1735,145.5224,145.7394,71181.0
2024-10-29 15:30:00,147.74,147.75,147.15,147.23,206508.0,145.7592,145.769,145.1771,145.256,206508.0
2024-10-30 09:30:00,146.11,147.55,145.17,147.43,45922.0,144.151,145.5717,143.2236,145.4533,45922.0
2024-10-30 10:00:00,147.33,148.02,147.0,147.01,50600.0,145.3547,146.0354,145.0291,145.039,50600.0
2024-10-30 10:30:00,147.16,147.16,145.78,145.8,53363.0,145.1869,145.1869,143.8254,143.8452,53363.0
2024-10-30 11:00:00,145.8,146.02,144.81,144.84,54418.0,143.8452,144.0622,142.8685,142.8981,54418.0
2024-10-30 11:30:00,144.83,145.06,143.96,144.64,136629.0,142.8882,143.1151,142.0298,142.7007,136629.0
2024-10-30 12:00:00,144.64,144.67,143.24,143.43,82343.0,142.7007,142.7303,141.3195,141.507,82343.0
2024-10-30 12:30:00,143.4,143.91,143.28,143.5,88976.0,141.4774,141.9805,141.359,141.576,88976.0
2024-10-30 13:00:00,143.5,143.75,143.04,143.04,49940.0,141.576,141.8227,141.1222,141.1222,49940.0
2024-10-30 13:30:00,143.02,143.46,142.81,143.42,36662.0,141.1025,141.5366,140.8953,141.4971,36662.0
2024-10-30 14:00:00,143.48,144.12,143.41,143.95,43247.0,141.5563,142.1877,141.4872,142.02,43247.0
2024-10-30 14:30:00,143.89,143.97,143.46,143.74,37585.0,141.9608,142.0397,141.5366,141.8128,37585.0
2024-10-30 15:00:00,143.67,144.14,143.48,143.5,46714.0,141.7437,142.2074,141.5563,141.576,46714.0
2024-10-30 15:30:00,143.55,143.59,142.55,142.76,348303.0,141.6253,141.6648,140.6388,140.8459,348303.0
2024-10-31 09:30:00,143.0,144.09,142.73,143.36,52322.0,141.0827,142.1581,140.8163,141.4379,52322.0
2024-10-31 10:00:00,143.24,143.28,141.95,142.05,35494.0,141.3195,141.359,140.0468,140.1455,35494.0
2024-10-31 10:30:00,142.05,142.29,141.49,141.73,41224.0,140.1455,140.3822,139.593,139.8297,41224.0
2024-10-31 11:00:00,141.64,141.98,141.11,141.17,29976.0,139.741,140.0764,139.2181,139.2773,29976.0
2024-10-31 11:30:00,141.24,141.52,140.76,141.44,50388.0,139.3463,139.6226,138.8728,139.5436,50388.0
2024-10-31 12:00:00,141.42,141.72,140.92,141.71,30534.0,139.5239,139.8199,139.0306,139.81,30534.0
2024-10-31 12:30:00,141.65,142.38,141.53,142.24,30767.0,139.7508,140.471,139.6324,140.3329,30767.0
2024-10-31 13:00:00,142.28,142.62,142.04,142.19,29347.0,140.3724,140.7078,140.1356,140.2836,29347.0
2024-10-31 13:30:00,142.14,142.2,141.81,141.98,31909.0,140.2343,140.2934,139.9087,140.0764,31909.0
2024-10-31 14:00:00,141.97,142.46,141.96,142.37,25333.0,140.0665,140.55,140.0567,140.4612,25333.0
2024-10-31 14:30:00,142.38,142.85,142.16,142.65,26859.0,140.471,140.9347,140.254,140.7374,26859.0
2024-10-31 15:00:00,142.68,142.74,142.23,142.36,48406.0,140.767,140.8262,140.323,140.4513,48406.0
2024-10-31 15:30:00,142.33,142.36,141.64,141.81,226948.0,140.4217,140.4513,139.741,139.9087,226948.0
2024-11-01 09:30:00,141.81,143.23,141.81,142.63,37412.0,139.9087,141.3096,139.9087,140.7177,37412.0
2024-11-01 10:00:00,142.78,143.43,142.47,142.95,38257.0,140.8657,141.507,140.5598,141.0334,38257.0
2024-11-01 10:30:00,143.1,143.1,141.91,142.15,36066.0,141.1814,141.1814,140.0073,140.2441,36066.0
2024-11-01 11:00:00,142.15,143.36,142.01,143.26,21334.0,140.2441,141.4379,140.106,141.3392,21334.0
2024-11-01 11:30:00,143.34,143.62,143.06,143.45,22602.0,141.4182,141.6944,141.1419,141.5267,22602.0
2024-11-01 12:00:00,143.5,143.87,143.3,143.37,36085.0,141.576,141.9411,141.3787,141.4478,36085.0
2024-11-01 12:30:00,143.37,143.62,143.14,143.3,21629.0,141.4478,141.6944,141.2208,141.3787,21629.0
2024-11-01 13:00:00,143.29,143.67,143.21,143.62,16122.0,141.3688,141.7437,141.2899,141.6944,16122.0
2024-11-01 13:30:00,143.64,143.64,142.82,142.94,38881.0,141.7141,141.7141,140.9051,141.0235,38881.0
2024-11-01 14:00:00,142.94,143.85,142.94,143.85,16192.0,141.0235,141.9213,141.0235,141.9213,16192.0
2024-11-01 14:30:00,143.77,143.83,143.58,143.65,15876.0,141.8424,141.9016,141.6549,141.724,15876.0
2024-11-01 15:00:00,143.6,143.65,143.38,143.45,44441.0,141.6747,141.724,141.4576,141.5267,44441.0
2024-11-01 15:30:00,143.42,144.1,143.4,143.54,145515.0,141.4971,142.168,141.4774,141.6155,145515.0
2024-11-04 09:30:00,143.17,144.29,142.09,143.69,158533.0,141.2504,142.3554,140.1849,141.7635,158533.0
2024-11-04 10:00:00,143.61,144.89,143.61,144.29,59769.0,141.6845,142.9474,141.6845,142.3554,59769.0
2024-11-04 10:30:00,144.47,145.0,144.26,144.94,30824.0,142.533,143.0559,142.3258,142.9967,30824.0
2024-11-04 11:00:00,144.89,145.2,144.32,144.32,72514.0,142.9474,143.2532,142.385,142.385,72514.0
2024-11-04 11:30:00,144.18,144.18,142.83,143.19,33941.0,142.2469,142.2469,140.915,141.2702,33941.0
2024-11-04 12:00:00,143.18,143.53,142.85,143.53,21913.0,141.2603,141.6056,140.9347,141.6056,21913.0
2024-11-04 12:30:00,143.53,143.78,143.41,143.56,17974.0,141.6056,141.8523,141.4872,141.6352,17974.0
2024-11-04 13:00:00,143.54,143.75,143.4,143.67,13763.0,141.6155,141.8227,141.4774,141.7437,13763.0
2024-11-04 13:30:00,143.61,143.61,143.03,143.14,30806.0,141.6845,141.6845,141.1123,141.2208,30806.0
2024-11-04 14:00:00,143.16,143.91,143.05,143.57,50548.0,141.2406,141.9805,141.1321,141.6451,50548.0
2024-11-04 14:30:00,143.47,143.65,143.21,143.21,15090.0,141.5464,141.724,141.2899,141.2899,15090.0
2024-11-04 15:00:00,143.2,143.44,142.78,143.02,29079.0,141.28,141.5168,140.8657,141.1025,29079.0
2024-11-04 15:30:00,143.02,143.06,142.39,142.58,160619.0,141.1025,141.1419,140.4809,140.6684,160619.0
2024-11-05 09:30:00,142.56,143.45,141.33,142.89,102702.0,140.6486,141.5267,139.4351,140.9742,102702.0
2024-11-05 10:00:00,142.86,143.42,142.58,143.13,25670.0,140.9446,141.4971,140.6684,141.211,25670.0
2024-11-05 10:30:00,143.28,144.75,143.27,143.56,38639.0,141.359,142.8093,141.3491,141.6352,38639.0
2024-11-05 11:00:00,143.74,145.19,143.7,144.68,73381.0,141.8128,143.2434,141.7733,142.7402,73381.0
2024-11-05 11:30:00,144.65,144.8,144.42,144.65,21830.0,142.7106,142.8586,142.4837,142.7106,21830.0
2024-11-05 12:00:00,144.68,144.68,144.25,144.51,19399.0,142.7402,142.7402,142.316,142.5725,19399.0
2024-11-05 12:30:00,144.58,144.68,144.23,144.57,10294.0,142.6415,142.7402,142.2962,142.6317,10294.0
2024-11-05 13:00:00,144.58,144.7,144.23,144.33,15835.0,142.6415,142.7599,142.2962,142.3949,15835.0
2024-11-05 13:30:00,144.27,144.35,143.82,144.18,21350.0,142.3357,142.4146,141.8917,142.2469,21350.0
2024-11-05 14:00:00,144.12,144.32,143.9,143.99,17372.0,142.1877,142.385,141.9707,142.0594,17372.0
2024-11-05 14:30:00,144.05,144.17,143.87,143.95,17064.0,142.1186,142.237,141.9411,142.02,17064.0
2024-11-05 15:00:00,143.93,144.39,143.9,144.27,27539.0,142.0003,142.4541,141.9707,142.3357,27539.0
2024-11-05 15:30:00,144.27,144.76,144.17,144.62,169152.0,142.3357,142.8191,142.237,142.681,169152.0
2024-11-06 09:30:00,164.69,166.37,160.16,161.6,871695.0,162.4819,164.1394,158.0126,159.4333,871695.0
2024-11-06 10:00:00,161.61,166.12,161.58,166.0,338213.0,159.4432,163.8927,159.4136,163.7743,338213.0
2024-11-06 10:30:00,165.75,170.0,165.25,169.16,562270.0,163.5277,167.7207,163.0344,166.892,562270.0
2024-11-06 11:00:00,168.96,170.0,167.2,167.83,366788.0,166.6947,167.7207,164.9583,165.5798,366788.0
2024-11-06 11:30:00,167.83,169.08,167.19,167.87,223059.0,165.5798,166.8131,164.9484,165.6193,223059.0
2024-11-06 12:00:00,167.87,167.87,166.53,167.31,108644.0,165.6193,165.6193,164.2972,165.0668,108644.0
2024-11-06 12:30:00,167.24,168.16,166.79,167.28,124041.0,164.9977,165.9054,164.5538,165.0372,124041.0
2024-11-06 13:00:00,167.2,169.0,167.2,168.2,142378.0,164.9583,166.7341,164.9583,165.9449,142378.0
2024-11-06 13:30:00,168.2,168.84,168.0,168.47,90031.0,165.9449,166.5763,165.7475,166.2112,90031.0
2024-11-06 14:00:00,168.48,170.5,168.22,170.34,172744.0,166.2211,168.214,165.9646,168.0562,172744.0
2024-11-06 14:30:00,170.34,170.52,169.16,169.82,232552.0,168.0562,168.2337,166.892,167.5431,232552.0
2024-11-06 15:00:00,169.82,169.82,168.0,168.49,238311.0,167.5431,167.5431,165.7475,166.231,238311.0
2024-11-06 15:30:00,168.46,169.06,167.55,167.69,524154.0,166.2014,166.7933,165.3036,165.4417,524154.0
2024-11-07 09:30:00,168.08,168.42,162.76,162.77,248726.0,165.8265,166.1619,160.5778,160.5877,248726.0
2024-11-07 10:00:00,162.78,164.43,161.42,162.0,217064.0,160.5975,162.2254,159.2558,159.828,217064.0
2024-11-07 10:30:00,162.0,162.5,160.89,162.44,159904.0,159.828,160.3213,158.7329,160.2621,159904.0
2024-11-07 11:00:00,162.44,163.38,161.45,162.5,85247.0,160.2621,161.1895,159.2854,160.3213,85247.0
2024-11-07 11:30:00,162.59,162.75,162.01,162.53,62720.0,160.4101,160.5679,159.8378,160.3509,62720.0
2024-11-07 12:00:00,162.26,163.52,162.03,163.17,47058.0,160.0845,161.3276,159.8576,160.9823,47058.0
2024-11-07 12:30:00,163.01,163.05,162.29,162.31,29237.0,160.8244,160.8639,160.1141,160.1338,29237.0
2024-11-07 13:00:00,162.53,162.82,162.15,162.2,53425.0,160.3509,160.637,159.976,160.0253,53425.0
2024-11-07 13:30:00,162.25,162.39,161.41,161.72,56655.0,160.0746,160.2127,159.2459,159.5517,56655.0
2024-11-07 14:00:00,161.76,162.45,161.2,161.27,33613.0,159.5912,160.2719,159.0387,159.1078,33613.0
2024-11-07 14:30:00,161.33,162.14,160.98,162.02,54788.0,159.167,159.9661,158.8217,159.8477,54788.0
2024-11-07 15:00:00,161.99,162.39,161.69,161.81,109902.0,159.8181,160.2127,159.5221,159.6405,109902.0
2024-11-07 15:30:00,161.84,162.02,160.98,161.04,288521.0,159.6701,159.8477,158.8217,158.8808,288521.0
2024-11-08 09:30:00,160.13,160.92,158.48,159.89,181534.0,157.983,158.7625,156.3552,157.7463,181534.0
2024-11-08 10:00:00,160.08,160.64,159.0,159.04,82096.0,157.9337,158.4862,156.8682,156.9077,82096.0
2024-11-08 10:30:00,159.16,159.55,158.52,159.02,38104.0,157.0261,157.4108,156.3946,156.8879,38104.0
2024-11-08 11:00:00,158.93,160.06,158.93,159.37,83782.0,156.7991,157.914,156.7991,157.2332,83782.0
2024-11-08 11:30:00,159.33,159.4,158.48,158.48,26079.0,157.1938,157.2628,156.3552,156.3552,26079.0
2024-11-08 12:00:00,158.47,159.09,158.23,158.92,92054.0,156.3453,156.957,156.1085,156.7893,92054.0
2024-11-08 12:30:00,158.94,159.05,158.04,158.27,34793.0,156.809,156.9175,155.9211,156.148,34793.0
2024-11-08 13:00:00,158.2,158.23,157.59,157.97,44558.0,156.0789,156.1085,155.4771,155.852,44558.0
2024-11-08 13:30:00,157.99,158.12,157.54,157.78,59868.0,155.8717,156.0,155.4278,155.6646,59868.0
2024-11-08 14:00:00,157.71,158.21,157.61,157.75,44402.0,155.5955,156.0888,155.4968,155.635,44402.0
2024-11-08 14:30:00,157.75,158.5,157.68,158.28,65414.0,155.635,156.3749,155.5659,156.1579,65414.0
2024-11-08 15:00:00,158.23,158.53,157.74,157.75,36557.0,156.1085,156.4045,155.6251,155.635,36557.0
2024-11-08 15:30:00,157.82,158.91,157.5,158.86,165780.0,155.704,156.7794,155.3883,156.7301,165780.0
2024-11-11 09:30:00,160.0,161.17,158.66,160.66,83266.0,157.8548,159.0091,156.5328,158.5059,83266.0
2024-11-11 10:00:00,160.66,160.66,158.66,159.37,71151.0,158.5059,158.5059,156.5328,157.2332,71151.0
2024-11-11 10:30:00,159.4,160.35,159.36,160.07,69101.0,157.2628,158.2001,157.2234,157.9239,69101.0
2024-11-11 11:00:00,160.06,160.44,159.66,159.7,80324.0,157.914,158.2889,157.5194,157.5588,80324.0
2024-11-11 11:30:00,159.69,160.7,159.69,160.58,59805.0,157.5489,158.5454,157.5489,158.427,59805.0
2024-11-11 12:00:00,160.56,160.84,160.35,160.84,31201.0,158.4073,158.6835,158.2001,158.6835,31201.0
2024-11-11 12:30:00,160.71,160.83,160.35,160.77,23886.0,158.5553,158.6737,158.2001,158.6145,23886.0
2024-11-11 13:00:00,160.76,160.77,159.33,159.59,173715.0,158.6046,158.6145,157.1938,157.4503,173715.0
2024-11-11 13:30:00,159.6,160.05,159.2,159.95,43967.0,157.4602,157.9041,157.0655,157.8055,43967.0
2024-11-11 14:00:00,159.96,160.07,159.8,159.87,88578.0,157.8153,157.9239,157.6575,157.7265,88578.0
2024-11-11 14:30:00,159.87,159.87,159.38,159.38,96501.0,157.7265,157.7265,157.2431,157.2431,96501.0
2024-11-11 15:00:00,159.36,159.81,159.36,159.75,58454.0,157.2234,157.6673,157.2234,157.6081,58454.0
2024-11-11 15:30:00,159.75,159.76,158.76,159.11,218465.0,157.6081,157.618,156.6314,156.9767,218465.0
2024-11-12 09:30:00,157.5,158.06,155.44,155.45,105178.0,155.3883,155.9408,153.3559,153.3658,105178.0
2024-11-12 10:00:00,155.76,155.99,153.72,153.98,125427.0,153.6716,153.8986,151.659,151.9155,125427.0
2024-11-12 10:30:00,153.95,153.95,151.95,152.67,195803.0,151.8859,151.8859,149.9127,150.6231,195803.0
2024-11-12 11:00:00,152.65,152.77,151.77,152.25,85759.0,150.6033,150.7217,149.7351,150.2087,85759.0
2024-11-12 11:30:00,152.23,153.5,152.23,152.92,35314.0,150.189,151.4419,150.189,150.8697,35314.0
2024-11-12 12:00:00,152.92,153.66,152.81,153.48,46139.0,150.8697,151.5998,150.7612,151.4222,46139.0
2024-11-12 12:30:00,153.44,153.82,152.95,153.04,30804.0,151.3827,151.7577,150.8993,150.9881,30804.0
2024-11-12 13:00:00,152.98,154.27,152.89,154.06,42859.0,150.9289,152.2016,150.8401,151.9944,42859.0
2024-11-12 13:30:00,154.05,154.77,154.03,154.24,50702.0,151.9846,152.6949,151.9648,152.172,50702.0
2024-11-12 14:00:00,154.24,154.72,154.17,154.49,40627.0,152.172,152.6456,152.103,152.4187,40627.0
2024-11-12 14:30:00,154.48,154.87,154.34,154.34,39821.0,152.4088,152.7936,152.2707,152.2707,39821.0
2024-11-12 15:00:00,154.34,154.37,153.85,154.11,57384.0,152.2707,152.3003,151.7872,152.0438,57384.0
2024-11-12 15:30:00,154.11,154.22,153.7,153.83,180192.0,152.0438,152.1523,151.6393,151.7675,180192.0
2024-11-13 09:30:00,153.51,154.69,151.84,152.3,74089.0,151.4518,152.616,149.8042,150.258,74089.0
2024-11-13 10:00:00,152.31,152.63,151.68,151.92,37216.0,150.2679,150.5836,149.6463,149.8831,37216.0
2024-11-13 10:30:00,152.06,152.54,151.43,152.11,75466.0,150.0212,150.4948,149.3997,150.0706,75466.0
2024-11-13 11:00:00,152.12,152.75,152.09,152.62,42271.0,150.0804,150.702,150.0508,150.5737,42271.0
2024-11-13 11:30:00,152.59,153.0,152.09,152.99,66432.0,150.5441,150.9486,150.0508,150.9388,66432.0
2024-11-13 12:00:00,153.05,153.51,152.85,153.18,23689.0,150.998,151.4518,150.8007,151.1262,23689.0
2024-11-13 12:30:00,153.18,153.25,152.78,153.0,28103.0,151.1262,151.1953,150.7316,150.9486,28103.0
2024-11-13 13:00:00,153.0,153.32,152.93,153.29,25431.0,150.9486,151.2644,150.8796,151.2348,25431.0
2024-11-13 13:30:00,153.29,153.46,153.06,153.09,22277.0,151.2348,151.4025,151.0078,151.0374,22277.0
2024-11-13 14:00:00,153.12,153.32,153.12,153.22,25377.0,151.067,151.2644,151.067,151.1657,25377.0
2024-11-13 14:30:00,153.13,153.21,152.23,152.23,48252.0,151.0769,151.1558,150.189,150.189,48252.0
2024-11-13 15:00:00,152.23,152.28,151.9,152.18,154386.0,150.189,150.2383,149.8634,150.1396,154386.0
2024-11-13 15:30:00,152.09,152.47,151.83,152.24,160004.0,150.0508,150.4258,149.7943,150.1988,160004.0
2024-11-14 09:30:00,151.73,152.2,150.66,151.23,62001.0,149.6957,150.1594,148.64,149.2024,62001.0
2024-11-14 10:00:00,151.01,151.48,149.82,150.42,61085.0,148.9853,149.449,147.8113,148.4032,61085.0
2024-11-14 10:30:00,150.59,150.9,150.01,150.06,17824.0,148.571,148.8768,147.9987,148.0481,17824.0
2024-11-14 11:00:00,150.06,150.17,149.43,149.5,28434.0,148.0481,148.1566,147.4265,147.4956,28434.0
2024-11-14 11:30:00,149.49,149.79,149.03,149.14,26871.0,147.4857,147.7817,147.0319,147.1404,26871.0
2024-11-14 12:00:00,149.07,149.08,148.36,148.39,32637.0,147.0713,147.0812,146.3709,146.4005,32637.0
2024-11-14 12:30:00,148.46,148.77,148.08,148.58,30451.0,146.4695,146.7754,146.0946,146.5879,30451.0
2024-11-14 13:00:00,148.49,148.65,147.42,147.56,29077.0,146.4991,146.657,145.4435,145.5816,29077.0
2024-11-14 13:30:00,147.53,147.75,146.67,146.67,29179.0,145.552,145.769,144.7035,144.7035,29179.0
2024-11-14 14:00:00,146.72,147.17,146.21,146.39,54869.0,144.7528,145.1968,144.2497,144.4273,54869.0
2024-11-14 14:30:00,146.37,146.79,146.26,146.42,63492.0,144.4075,144.8219,144.299,144.4569,63492.0
2024-11-14 15:00:00,146.42,146.84,145.74,146.53,99792.0,144.4569,144.8712,143.786,144.5654,99792.0
2024-11-14 15:30:00,146.48,146.9,146.19,146.38,189930.0,144.5161,144.9304,144.23,144.4174,189930.0
2024-11-15 09:30:00,147.38,149.49,147.38,147.62,136636.0,145.404,147.4857,145.404,145.6408,136636.0
2024-11-15 10:00:00,147.82,148.12,146.73,147.66,49772.0,145.8381,146.1341,144.7627,145.6802,49772.0
2024-11-15 10:30:00,147.73,147.73,146.4,146.47,33160.0,145.7493,145.7493,144.4371,144.5062,33160.0
2024-11-15 11:00:00,146.47,147.69,146.47,147.29,51102.0,144.5062,145.7098,144.5062,145.3152,51102.0
2024-11-15 11:30:00,147.2,147.55,146.74,147.08,37705.0,145.2264,145.5717,144.7726,145.108,37705.0
2024-11-15 12:00:00,147.17,147.26,146.67,147.2,16290.0,145.1968,145.2856,144.7035,145.2264,16290.0
2024-11-15 12:30:00,147.12,147.4,146.84,147.06,17082.0,145.1475,145.4237,144.8712,145.0883,17082.0
2024-11-15 13:00:00,147.07,147.37,146.84,147.19,27083.0,145.0982,145.3941,144.8712,145.2165,27083.0
2024-11-15 13:30:00,147.19,147.2,146.55,147.0,39270.0,145.2165,145.2264,144.5851,145.0291,39270.0
2024-11-15 14:00:00,147.0,147.32,147.0,147.12,21498.0,145.0291,145.3448,145.0291,145.1475,21498.0
2024-11-15 14:30:00,147.06,147.43,146.85,146.98,35991.0,145.0883,145.4533,144.8811,145.0094,35991.0
2024-11-15 15:00:00,146.99,147.38,146.93,147.25,63518.0,145.0192,145.404,144.96,145.2757,63518.0
2024-11-15 15:30:00,147.24,147.5,146.6,147.07,242388.0,145.2659,145.5224,144.6345,145.0982,242388.0
2024-11-18 09:30:00,147.0,148.5,146.82,147.4,62478.0,145.0291,146.509,144.8515,145.4237,62478.0
2024-11-18 10:00:00,147.28,147.85,147.13,147.23,50504.0,145.3053,145.8677,145.1573,145.256,50504.0
2024-11-18 10:30:00,147.22,147.34,146.66,146.79,29572.0,145.2461,145.3645,144.6936,144.8219,29572.0
2024-11-18 11:00:00,146.72,146.82,145.93,146.18,56404.0,144.7528,144.8515,143.9734,144.2201,56404.0
2024-11-18 11:30:00,146.08,146.96,146.03,146.7,39322.0,144.1214,144.9896,144.0721,144.7331,39322.0
2024-11-18 12:00:00,146.72,146.83,146.35,146.62,53335.0,144.7528,144.8614,144.3878,144.6542,53335.0
2024-11-18 12:30:00,146.61,147.19,146.45,146.98,56242.0,144.6443,145.2165,144.4865,145.0094,56242.0
2024-11-18 13:00:00,147.04,147.08,146.18,146.29,27659.0,145.0686,145.108,144.2201,144.3286,27659.0
2024-11-18 13:30:00,146.23,146.7,146.16,146.7,23430.0,144.2694,144.7331,144.2004,144.7331,23430.0
2024-11-18 14:00:00,146.65,146.78,146.4,146.51,27707.0,144.6838,144.812,144.4371,144.5457,27707.0
2024-11-18 14:30:00,146.51,147.02,146.44,146.77,25046.0,144.5457,145.0488,144.4766,144.8022,25046.0
2024-11-18 15:00:00,146.83,146.93,146.59,146.88,33209.0,144.8614,144.96,144.6246,144.9107,33209.0
2024-11-18 15:30:00,146.87,147.47,146.85,147.33,174052.0,144.9008,145.4928,144.8811,145.3547,174052.0
2024-11-19 09:30:00,145.09,145.21,143.7,145.15,101310.0,143.1447,143.2631,141.7733,143.2039,101310.0
2024-11-19 10:00:00,145.02,146.17,144.66,145.83,87418.0,143.0756,144.2102,142.7205,143.8748,87418.0
2024-11-19 10:30:00,145.87,146.09,145.32,145.44,91822.0,143.9142,144.1313,143.3716,143.49,91822.0
2024-11-19 11:00:00,145.44,145.44,144.93,145.39,31925.0,143.49,143.49,142.9868,143.4407,31925.0
2024-11-19 11:30:00,145.41,145.41,144.68,145.33,69200.0,143.4604,143.4604,142.7402,143.3815,69200.0
2024-11-19 12:00:00,145.32,145.4,144.8,145.15,49631.0,143.3716,143.4505,142.8586,143.2039,49631.0
2024-11-19 12:30:00,145.12,145.34,144.65,144.65,45944.0,143.1743,143.3913,142.7106,142.7106,45944.0
2024-11-19 13:00:00,144.71,145.14,144.52,144.65,56362.0,142.7698,143.194,142.5823,142.7106,56362.0
2024-11-19 13:30:00,144.57,144.98,144.35,144.98,45885.0,142.6317,143.0362,142.4146,143.0362,45885.0
2024-11-19 14:00:00,144.94,145.06,144.73,144.81,34524.0,142.9967,143.1151,142.7895,142.8685,34524.0
2024-11-19 14:30:00,144.73,144.79,144.52,144.52,25540.0,142.7895,142.8487,142.5823,142.5823,25540.0
2024-11-19 15:00:00,144.56,145.12,144.43,144.84,50553.0,142.6218,143.1743,142.4935,142.8981,50553.0
2024-11-19 15:30:00,144.77,145.15,144.6,144.69,204302.0,142.829,143.2039,142.6613,142.7501,204302.0
2024-11-20 09:30:00,145.91,148.67,145.48,147.83,82430.0,143.9537,146.6767,143.5295,145.848,82430.0
2024-11-20 10:00:00,147.9,148.01,146.71,147.05,58018.0,145.917,146.0255,144.743,145.0784,58018.0
2024-11-20 10:30:00,147.12,148.05,146.55,147.87,42348.0,145.1475,146.065,144.5851,145.8874,42348.0
2024-11-20 11:00:00,147.91,148.74,147.5,148.08,56151.0,145.9269,146.7458,145.5224,146.0946,56151.0
2024-11-20 11:30:00,148.15,149.83,148.05,149.72,105499.0,146.1637,147.8211,146.065,147.7126,105499.0
2024-11-20 12:00:00,149.64,149.9,148.35,148.76,89092.0,147.6337,147.8902,146.361,146.7655,89092.0
2024-11-20 12:30:00,148.76,149.94,148.76,149.72,40007.0,146.7655,147.9297,146.7655,147.7126,40007.0
2024-11-20 13:00:00,149.72,149.73,149.24,149.47,15036.0,147.7126,147.7225,147.2391,147.466,15036.0
2024-11-20 13:30:00,149.44,149.45,148.74,148.98,36211.0,147.4364,147.4462,146.7458,146.9825,36211.0
2024-11-20 14:00:00,148.9,149.12,148.55,148.75,61904.0,146.9036,147.1207,146.5583,146.7556,61904.0
2024-11-20 14:30:00,148.75,149.29,148.73,149.09,15946.0,146.7556,147.2884,146.7359,147.0911,15946.0
2024-11-20 15:00:00,149.01,149.22,148.78,148.91,30556.0,147.0121,147.2193,146.7852,146.9135,30556.0
2024-11-20 15:30:00,148.91,148.93,147.93,148.21,260678.0,146.9135,146.9332,145.9466,146.2229,260678.0
2024-11-21 09:30:00,148.0,148.16,146.61,147.93,41164.0,146.0157,146.1735,144.6443,145.9466,41164.0
2024-11-21 10:00:00,147.85,149.59,147.66,148.93,34259.0,145.8677,147.5844,145.6802,146.9332,34259.0
2024-11-21 10:30:00,148.92,150.06,148.86,149.78,36547.0,146.9233,148.0481,146.8642,147.7718,36547.0
2024-11-21 11:00:00,149.72,149.72,148.86,149.06,26977.0,147.7126,147.7126,146.8642,147.0615,26977.0
2024-11-21 11:30:00,148.97,149.18,148.42,148.59,26327.0,146.9727,147.1799,146.4301,146.5978,26327.0
2024-11-21 12:00:00,148.7,149.23,148.53,149.14,29663.0,146.7063,147.2292,146.5386,147.1404,29663.0
2024-11-21 12:30:00,149.15,149.8,149.05,149.56,28927.0,147.1503,147.7915,147.0516,147.5548,28927.0
2024-11-21 13:00:00,149.63,150.27,149.61,150.24,27025.0,147.6238,148.2552,147.6041,148.2256,27025.0
2024-11-21 13:30:00,150.18,150.24,149.69,149.94,22169.0,148.1665,148.2256,147.683,147.9297,22169.0
2024-11-21 14:00:00,150.05,150.85,149.99,150.79,46722.0,148.0382,148.8275,147.979,148.7683,46722.0
2024-11-21 14:30:00,150.84,150.84,150.42,150.59,26701.0,148.8176,148.8176,148.4032,148.571,26701.0
2024-11-21 15:00:00,150.58,150.58,149.96,150.18,40441.0,148.5611,148.5611,147.9494,148.1665,40441.0
2024-11-21 15:30:00,150.11,150.16,149.37,149.94,205659.0,148.0974,148.1467,147.3673,147.9297,205659.0
2024-11-22 09:30:00,149.59,152.3,149.59,152.28,66159.0,147.5844,150.258,147.5844,150.2383,66159.0
2024-11-22 10:00:00,152.13,153.09,151.93,152.2,55973.0,150.0903,151.0374,149.893,150.1594,55973.0
2024-11-22 10:30:00,152.38,153.25,152.26,152.75,34792.0,150.337,151.1953,150.2186,150.702,34792.0
2024-11-22 11:00:00,152.65,152.82,151.27,151.48,19498.0,150.6033,150.7711,149.2418,149.449,19498.0
2024-11-22 11:30:00,151.46,151.97,151.26,151.56,20543.0,149.4293,149.9325,149.232,149.528,20543.0
2024-11-22 12:00:00,151.59,152.25,151.58,152.19,25335.0,149.5575,150.2087,149.5477,150.1495,25335.0
2024-11-22 12:30:00,152.28,152.76,152.04,152.75,107305.0,150.2383,150.7119,150.0015,150.702,107305.0
2024-11-22 13:00:00,152.78,153.17,151.68,151.91,76996.0,150.7316,151.1164,149.6463,149.8733,76996.0
2024-11-22 13:30:00,151.77,151.98,151.55,151.79,22814.0,149.7351,149.9423,149.5181,149.7549,22814.0
2024-11-22 14:00:00,151.81,152.17,151.71,152.0,17734.0,149.7746,150.1298,149.6759,149.9621,17734.0
2024-11-22 14:30:00,152.04,152.22,151.83,151.9,20975.0,150.0015,150.1791,149.7943,149.8634,20975.0
2024-11-22 15:00:00,151.93,151.96,151.49,151.63,29197.0,149.893,149.9226,149.4589,149.597,29197.0
2024-11-22 15:30:00,151.58,152.22,151.57,151.9,113330.0,149.5477,150.1791,149.5378,149.8634,113330.0
2024-11-25 09:30:00,152.86,153.97,152.54,153.97,86448.0,150.8105,151.9056,150.4948,151.9056,86448.0
2024-11-25 10:00:00,154.0,155.49,153.7,155.25,62746.0,151.9352,153.4053,151.6393,153.1685,62746.0
2024-11-25 10:30:00,155.14,155.25,154.6,155.13,53088.0,153.06,153.1685,152.5272,153.0501,53088.0
2024-11-25 11:00:00,155.07,156.16,154.92,155.51,56360.0,152.9909,154.0663,152.8429,153.425,56360.0
2024-11-25 11:30:00,155.51,155.85,155.05,155.85,93390.0,153.425,153.7604,152.9712,153.7604,93390.0
2024-11-25 12:00:00,155.85,156.46,155.16,155.26,39246.0,153.7604,154.3623,153.0797,153.1783,39246.0
2024-11-25 12:30:00,155.19,155.62,155.08,155.2,25326.0,153.1093,153.5335,153.0008,153.1191,25326.0
2024-11-25 13:00:00,155.2,156.07,155.1,156.07,20435.0,153.1191,153.9775,153.0205,153.9775,20435.0
2024-11-25 13:30:00,156.02,156.48,155.92,156.36,23433.0,153.9282,154.382,153.8295,154.2636,23433.0
2024-11-25 14:00:00,156.35,156.39,154.9,155.0,41234.0,154.2537,154.2932,152.8232,152.9218,41234.0
2024-11-25 14:30:00,154.93,155.2,154.5,154.69,34394.0,152.8528,153.1191,152.4285,152.616,34394.0
2024-11-25 15:00:00,154.52,154.73,154.03,154.25,70843.0,152.4483,152.6554,151.9648,152.1819,70843.0
2024-11-25 15:30:00,154.22,154.74,153.21,153.45,322473.0,152.1523,152.6653,151.1558,151.3926,322473.0
2024-11-26 09:30:00,155.15,156.95,154.78,155.65,217475.0,153.0698,154.8457,152.7048,153.5631,217475.0
2024-11-26 10:00:00,155.64,156.02,152.8,153.45,76910.0,153.5532,153.9282,150.7513,151.3926,76910.0
2024-11-26 10:30:00,153.43,153.79,152.34,153.44,69782.0,151.3729,151.7281,150.2975,151.3827,69782.0
2024-11-26 11:00:00,153.51,153.69,153.02,153.61,47465.0,151.4518,151.6294,150.9684,151.5505,47465.0
2024-11-26 11:30:00,153.5,154.19,153.44,153.91,60968.0,151.4419,152.1227,151.3827,151.8464,60968.0
2024-11-26 12:00:00,153.91,154.35,153.38,154.2,58561.0,151.8464,152.2805,151.3236,152.1326,58561.0
2024-11-26 12:30:00,154.21,154.21,153.61,153.61,17788.0,152.1424,152.1424,151.5505,151.5505,17788.0
2024-11-26 13:00:00,153.61,154.2,153.34,153.8,19452.0,151.5505,152.1326,151.2841,151.7379,19452.0
2024-11-26 13:30:00,153.82,153.98,153.53,153.78,29741.0,151.7577,151.9155,151.4715,151.7182,29741.0
2024-11-26 14:00:00,153.83,153.99,153.24,153.73,27894.0,151.7675,151.9254,151.1854,151.6689,27894.0
2024-11-26 14:30:00,153.63,154.19,153.47,154.07,43006.0,151.5702,152.1227,151.4123,152.0043,43006.0
2024-11-26 15:00:00,154.03,154.21,153.08,153.18,35429.0,151.9648,152.1424,151.0276,151.1262,35429.0
2024-11-26 15:30:00,153.14,154.23,153.04,153.99,210301.0,151.0868,152.1622,150.9881,151.9254,210301.0
2024-11-27 09:30:00,153.15,156.79,152.8,155.25,73064.0,151.0966,154.6878,150.7513,153.1685,73064.0
2024-11-27 10:00:00,155.27,155.63,153.51,153.79,56904.0,153.1882,153.5434,151.4518,151.7281,56904.0
2024-11-27 10:30:00,153.8,153.9,153.08,153.59,32224.0,151.7379,151.8366,151.0276,151.5307,32224.0
2024-11-27 11:00:00,153.59,154.49,153.56,153.93,29608.0,151.5307,152.4187,151.5011,151.8662,29608.0
2024-11-27 11:30:00,153.7,153.78,153.36,153.48,14594.0,151.6393,151.7182,151.3038,151.4222,14594.0
2024-11-27 12:00:00,153.46,154.08,153.2,153.92,17383.0,151.4025,152.0142,151.146,151.8563,17383.0
2024-11-27 12:30:00,153.76,153.77,153.35,153.75,25658.0,151.6985,151.7083,151.294,151.6886,25658.0
2024-11-27 13:00:00,153.72,154.25,153.72,153.91,17140.0,151.659,152.1819,151.659,151.8464,17140.0
2024-11-27 13:30:00,153.86,154.12,153.86,153.92,9564.0,151.7971,152.0536,151.7971,151.8563,9564.0
2024-11-27 14:00:00,153.85,154.56,153.85,154.12,17995.0,151.7872,152.4877,151.7872,152.0536,17995.0
2024-11-27 14:30:00,154.06,154.57,154.0,154.44,16455.0,151.9944,152.4976,151.9352,152.3693,16455.0
2024-11-27 15:00:00,154.44,154.9,154.36,154.85,18776.0,152.3693,152.8232,152.2904,152.7738,18776.0
2024-11-27 15:30:00,154.76,155.21,154.58,154.76,145312.0,152.685,153.129,152.5075,152.685,145312.0
2024-11-29 09:30:00,155.41,156.18,154.4,155.4,64179.0,153.3263,154.086,152.3299,153.3165,64179.0
2024-11-29 10:00:00,155.23,155.34,154.42,154.82,49346.0,153.1487,153.2573,152.3496,152.7442,49346.0
2024-11-29 10:30:00,154.81,155.32,154.66,155.19,46323.0,152.7344,153.2375,152.5864,153.1093,46323.0
2024-11-29 11:00:00,155.19,155.26,154.54,154.68,34614.0,153.1093,153.1783,152.468,152.6061,34614.0
2024-11-29 11:30:00,154.68,154.81,153.99,154.76,52262.0,152.6061,152.7344,151.9254,152.685,52262.0
2024-11-29 12:00:00,154.74,154.99,154.42,154.66,58016.0,152.6653,152.912,152.3496,152.5864,58016.0
2024-11-29 12:30:00,154.66,155.17,154.59,154.69,150035.0,152.5864,153.0896,152.5173,152.616,150035.0
2024-12-02 09:30:00,156.81,157.45,155.74,156.71,182817.0,154.7076,155.339,153.6519,154.6089,182817.0
2024-12-02 10:00:00,156.68,157.61,156.43,157.03,69812.0,154.5793,155.4968,154.3327,154.9246,69812.0
2024-12-02 10:30:00,157.0,157.49,156.55,157.14,28765.0,154.895,155.3784,154.451,155.0331,28765.0
2024-12-02 11:00:00,157.04,157.04,156.21,156.26,31675.0,154.9345,154.9345,154.1156,154.1649,31675.0
2024-12-02 11:30:00,156.25,156.35,155.76,155.89,29668.0,154.1551,154.2537,153.6716,153.7999,29668.0
2024-12-02 12:00:00,155.89,156.16,155.46,156.1,26687.0,153.7999,154.0663,153.3757,154.0071,26687.0
2024-12-02 12:30:00,156.09,157.18,156.05,157.09,27261.0,153.9972,155.0726,153.9578,154.9838,27261.0
2024-12-02 13:00:00,157.19,157.27,156.69,157.15,82492.0,155.0825,155.1614,154.5892,155.043,82492.0
2024-12-02 13:30:00,157.15,157.24,156.42,156.85,43514.0,155.043,155.1318,154.3228,154.747,43514.0
2024-12-02 14:00:00,156.89,156.91,156.11,156.44,17393.0,154.7865,154.8062,154.0169,154.3425,17393.0
2024-12-02 14:30:00,156.3,156.53,156.12,156.37,16297.0,154.2044,154.4313,154.0268,154.2735,16297.0
2024-12-02 15:00:00,156.37,156.68,156.0,156.51,27485.0,154.2735,154.5793,153.9084,154.4116,27485.0
2024-12-02 15:30:00,156.43,156.87,156.17,156.37,161608.0,154.3327,154.7668,154.0761,154.2735,161608.0
2024-12-03 09:30:00,158.29,158.48,156.54,157.05,189029.0,156.1677,156.3552,154.4412,154.9443,189029.0
2024-12-03 10:00:00,156.95,157.9,156.21,157.23,87127.0,154.8457,155.7829,154.1156,155.1219,87127.0
2024-12-03 10:30:00,157.2,157.4,156.64,156.75,68722.0,155.0923,155.2897,154.5398,154.6484,68722.0
2024-12-03 11:00:00,156.64,156.98,156.17,156.92,93958.0,154.5398,154.8753,154.0761,154.8161,93958.0
2024-12-03 11:30:00,156.92,157.28,155.7,155.84,66657.0,154.8161,155.1713,153.6124,153.7506,66657.0
2024-12-03 12:00:00,155.78,156.14,155.5,155.97,22461.0,153.6914,154.0465,153.4151,153.8788,22461.0
2024-12-03 12:30:00,155.88,156.4,155.67,155.72,24252.0,153.79,154.3031,153.5828,153.6322,24252.0
2024-12-03 13:00:00,155.67,156.15,155.67,156.0,17269.0,153.5828,154.0564,153.5828,153.9084,17269.0
2024-12-03 13:30:00,156.0,156.17,155.44,155.48,50459.0,153.9084,154.0761,153.3559,153.3954,50459.0
2024-12-03 14:00:00,155.48,155.55,155.0,155.07,53436.0,153.3954,153.4645,152.9218,152.9909,53436.0
2024-12-03 14:30:00,155.13,155.34,155.01,155.18,41399.0,153.0501,153.2573,152.9317,153.0994,41399.0
2024-12-03 15:00:00,155.15,155.43,155.05,155.42,66519.0,153.0698,153.3461,152.9712,153.3362,66519.0
2024-12-03 15:30:00,155.42,155.47,154.64,154.91,305560.0,153.3362,153.3855,152.5667,152.833,305560.0
2024-12-04 09:30:00,154.49,154.88,153.36,153.62,143183.0,152.4187,152.8034,151.3038,151.5603,143183.0
2024-12-04 10:00:00,153.56,153.95,151.07,151.15,61739.0,151.5011,151.8859,149.0445,149.1234,61739.0
2024-12-04 10:30:00,151.15,151.3,149.25,150.19,96430.0,149.1234,149.2714,147.2489,148.1763,96430.0
2024-12-04 11:00:00,150.28,151.46,150.11,151.12,80092.0,148.2651,149.4293,148.0974,149.0939,80092.0
2024-12-04 11:30:00,151.12,151.48,150.43,150.91,41637.0,149.0939,149.449,148.4131,148.8867,41637.0
2024-12-04 12:00:00,150.96,151.25,150.45,150.57,42892.0,148.936,149.2221,148.4328,148.5512,42892.0
2024-12-04 12:30:00,150.55,151.0,150.33,150.5,40601.0,148.5315,148.9755,148.3144,148.4822,40601.0
2024-12-04 13:00:00,150.47,150.55,149.04,149.08,49399.0,148.4526,148.5315,147.0417,147.0812,49399.0
2024-12-04 13:30:00,149.09,149.53,148.7,149.33,107620.0,147.0911,147.5252,146.7063,147.3279,107620.0
2024-12-04 14:00:00,149.33,149.48,148.77,149.01,65092.0,147.3279,147.4758,146.7754,147.0121,65092.0
2024-12-04 14:30:00,148.89,149.14,148.26,148.55,74998.0,146.8937,147.1404,146.2722,146.5583,74998.0
2024-12-04 15:00:00,148.55,149.09,148.21,148.96,72868.0,146.5583,147.0911,146.2229,146.9628,72868.0
2024-12-04 15:30:00,148.98,149.51,148.86,149.33,267068.0,146.9825,147.5054,146.8642,147.3279,267068.0
2024-12-05 09:30:00,149.0,149.01,146.19,146.8,148533.0,147.0023,147.0121,144.23,144.8318,148533.0
2024-12-05 10:00:00,146.91,147.09,144.85,144.9,105707.0,144.9403,145.1179,142.9079,142.9572,105707.0
2024-12-05 10:30:00,144.8,145.39,144.36,144.5,68237.0,142.8586,143.4407,142.4245,142.5626,68237.0
2024-12-05 11:00:00,144.53,144.56,144.03,144.28,54108.0,142.5922,142.6218,142.0989,142.3456,54108.0
2024-12-05 11:30:00,144.34,144.61,143.63,143.74,63979.0,142.4048,142.6711,141.7043,141.8128,63979.0
2024-12-05 12:00:00,143.72,143.73,143.36,143.48,37043.0,141.7931,141.8029,141.4379,141.5563,37043.0
2024-12-05 12:30:00,143.53,145.09,143.37,144.85,47970.0,141.6056,143.1447,141.4478,142.9079,47970.0
2024-12-05 13:00:00,144.84,144.99,144.52,144.91,37206.0,142.8981,143.046,142.5823,142.9671,37206.0
2024-12-05 13:30:00,144.91,145.84,144.81,145.25,79040.0,142.9671,143.8846,142.8685,143.3026,79040.0
2024-12-05 14:00:00,145.23,145.3,144.47,144.83,143099.0,143.2828,143.3519,142.533,142.8882,143099.0
2024-12-05 14:30:00,144.94,145.05,144.66,144.67,76984.0,142.9967,143.1052,142.7205,142.7303,76984.0
2024-12-05 15:00:00,144.68,144.89,144.41,144.84,77529.0,142.7402,142.9474,142.4738,142.8981,77529.0
2024-12-05 15:30:00,144.85,145.86,144.78,145.57,245001.0,142.9079,143.9044,142.8389,143.6183,245001.0
2024-12-06 09:30:00,146.38,146.39,144.36,144.66,62289.0,144.4174,144.4273,142.4245,142.7205,62289.0
2024-12-06 10:00:00,144.61,145.5,144.21,144.33,38403.0,142.6711,143.5492,142.2765,142.3949,38403.0
2024-12-06 10:30:00,144.25,144.71,144.02,144.15,41086.0,142.316,142.7698,142.089,142.2173,41086.0
2024-12-06 11:00:00,144.24,144.3,143.5,143.66,52573.0,142.3061,142.3653,141.576,141.7339,52573.0
2024-12-06 11:30:00,143.6,143.94,143.41,143.46,34448.0,141.6747,142.0101,141.4872,141.5366,34448.0
2024-12-06 12:00:00,143.41,143.48,142.85,143.03,58159.0,141.4872,141.5563,140.9347,141.1123,58159.0
2024-12-06 12:30:00,143.01,143.13,142.66,142.84,41182.0,141.0926,141.211,140.7473,140.9249,41182.0
2024-12-06 13:00:00,142.84,143.47,142.84,143.29,36579.0,140.9249,141.5464,140.9249,141.3688,36579.0
2024-12-06 13:30:00,143.24,143.25,142.81,142.99,36231.0,141.3195,141.3294,140.8953,141.0729,36231.0
2024-12-06 14:00:00,143.05,143.06,142.61,142.61,35315.0,141.1321,141.1419,140.6979,140.6979,35315.0
2024-12-06 14:30:00,142.66,142.68,142.48,142.55,30596.0,140.7473,140.767,140.5697,140.6388,30596.0
2024-12-06 15:00:00,142.59,142.86,142.42,142.53,40459.0,140.6782,140.9446,140.5105,140.619,40459.0
2024-12-06 15:30:00,142.47,142.73,142.31,142.51,238603.0,140.5598,140.8163,140.402,140.5993,238603.0
2024-12-09 09:30:00,144.86,146.39,143.33,146.13,147576.0,142.9178,144.4273,141.4083,144.1708,147576.0
2024-12-09 10:00:00,146.13,146.87,145.68,146.87,100561.0,144.1708,144.9008,143.7268,144.9008,100561.0
2024-12-09 10:30:00,146.88,147.12,145.98,146.47,89606.0,144.9107,145.1475,144.0228,144.5062,89606.0
2024-12-09 11:00:00,146.47,146.55,145.74,146.19,67462.0,144.5062,144.5851,143.786,144.23,67462.0
2024-12-09 11:30:00,146.19,146.39,145.63,145.72,42068.0,144.23,144.4273,143.6775,143.7663,42068.0
2024-12-09 12:00:00,145.71,145.9,145.02,145.21,30454.0,143.7564,143.9438,143.0756,143.2631,30454.0
2024-12-09 12:30:00,145.12,145.23,144.76,145.07,24595.0,143.1743,143.2828,142.8191,143.125,24595.0
2024-12-09 13:00:00,145.14,145.49,144.82,144.94,27024.0,143.194,143.5393,142.8783,142.9967,27024.0
2024-12-09 13:30:00,144.87,145.01,144.62,144.84,29229.0,142.9276,143.0658,142.681,142.8981,29229.0
2024-12-09 14:00:00,144.84,144.98,144.57,144.8,43357.0,142.8981,143.0362,142.6317,142.8586,43357.0
2024-12-09 14:30:00,144.81,145.07,144.67,144.91,25297.0,142.8685,143.125,142.7303,142.9671,25297.0
2024-12-09 15:00:00,144.97,145.2,144.82,144.92,31134.0,143.0263,143.2532,142.8783,142.977,31134.0
2024-12-09 15:30:00,144.92,145.03,144.44,144.64,183001.0,142.977,143.0855,142.5034,142.7007,183001.0
2024-12-10 09:30:00,143.98,144.49,140.13,140.6,83310.0,142.0496,142.5527,138.2512,138.7149,83310.0
2024-12-10 10:00:00,140.61,141.07,139.61,140.5,122876.0,138.7248,139.1786,137.7382,138.6162,122876.0
2024-12-10 10:30:00,140.5,141.18,140.2,141.0,54824.0,138.6162,139.2871,138.3203,139.1095,54824.0
2024-12-10 11:00:00,141.08,141.86,141.01,141.84,44788.0,139.1885,139.958,139.1194,139.9383,44788.0
2024-12-10 11:30:00,141.77,142.28,141.18,141.63,39436.0,139.8692,140.3724,139.2871,139.7311,39436.0
2024-12-10 12:00:00,141.62,141.74,141.39,141.51,30406.0,139.7212,139.8396,139.4943,139.6127,30406.0
2024-12-10 12:30:00,141.44,142.21,141.44,141.86,32114.0,139.5436,140.3033,139.5436,139.958,32114.0
2024-12-10 13:00:00,141.84,142.54,141.62,142.2,24718.0,139.9383,140.6289,139.7212,140.2934,24718.0
2024-12-10 13:30:00,142.14,142.25,141.65,141.65,24096.0,140.2343,140.3428,139.7508,139.7508,24096.0
2024-12-10 14:00:00,141.64,142.05,141.58,142.0,25418.0,139.741,140.1455,139.6818,140.0961,25418.0
2024-12-10 14:30:00,142.04,142.48,141.72,142.41,36538.0,140.1356,140.5697,139.8199,140.5006,36538.0
2024-12-10 15:00:00,142.41,142.42,140.51,140.63,70360.0,140.5006,140.5105,138.6261,138.7445,70360.0
2024-12-10 15:30:00,140.53,140.78,140.25,140.58,271631.0,138.6458,138.8925,138.3696,138.6952,271631.0
2024-12-11 09:30:00,141.03,141.03,139.52,139.68,69203.0,139.1391,139.1391,137.6494,137.8072,69203.0
2024-12-11 10:00:00,139.65,139.79,138.9,139.29,77008.0,137.7776,137.9158,137.0377,137.4225,77008.0
2024-12-11 10:30:00,139.29,139.39,137.7,138.92,217534.0,137.4225,137.5211,135.8538,137.0574,217534.0
2024-12-11 11:00:00,138.86,138.9,138.0,138.53,118339.0,136.9982,137.0377,136.1498,136.6727,118339.0
2024-12-11 11:30:00,138.53,139.83,138.46,139.78,85458.0,136.6727,137.9552,136.6036,137.9059,85458.0
2024-12-11 12:00:00,139.72,140.06,139.26,139.28,61463.0,137.8467,138.1821,137.3929,137.4126,61463.0
2024-12-11 12:30:00,139.34,140.22,139.23,140.11,70331.0,137.4718,138.34,137.3633,138.2315,70331.0
2024-12-11 13:00:00,140.16,140.47,140.15,140.4,37223.0,138.2808,138.5866,138.2709,138.5176,37223.0
2024-12-11 13:30:00,140.45,140.48,139.57,139.58,26626.0,138.5669,138.5965,137.6987,137.7086,26626.0
2024-12-11 14:00:00,139.57,139.63,139.37,139.51,25476.0,137.6987,137.7579,137.5014,137.6395,25476.0
2024-12-11 14:30:00,139.53,139.76,139.4,139.55,32987.0,137.6592,137.8862,137.531,137.679,32987.0
2024-12-11 15:00:00,139.56,139.56,139.06,139.21,64864.0,137.6888,137.6888,137.1955,137.3435,64864.0
2024-12-11 15:30:00,139.21,139.35,138.31,138.43,216340.0,137.3435,137.4817,136.4556,136.574,216340.0
2024-12-12 09:30:00,135.66,136.77,133.5,134.22,195034.0,133.8411,134.9362,131.7101,132.4204,195034.0
2024-12-12 10:00:00,134.39,134.5,133.27,133.33,130022.0,132.5882,132.6967,131.4832,131.5424,130022.0
2024-12-12 10:30:00,133.33,133.42,131.59,132.02,183602.0,131.5424,131.6312,129.8257,130.2499,183602.0
2024-12-12 11:00:00,132.03,132.4,131.51,132.3,121650.0,130.2598,130.6248,129.7468,130.5262,121650.0
2024-12-12 11:30:00,132.34,132.44,130.65,131.15,122752.0,130.5656,130.6643,128.8983,129.3916,122752.0
2024-12-12 12:00:00,131.14,131.83,131.13,131.31,87110.0,129.3817,130.0625,129.3719,129.5495,87110.0
2024-12-12 12:30:00,131.36,131.48,130.77,131.45,68953.0,129.5988,129.7172,129.0167,129.6876,68953.0
2024-12-12 13:00:00,131.41,131.45,130.66,130.66,76729.0,129.6481,129.6876,128.9082,128.9082,76729.0
2024-12-12 13:30:00,130.72,131.87,130.72,131.67,97615.0,128.9674,130.1019,128.9674,129.9046,97615.0
2024-12-12 14:00:00,131.67,132.22,131.46,131.7,70959.0,129.9046,130.4473,129.6974,129.9342,70959.0
2024-12-12 14:30:00,131.73,131.96,131.38,131.71,49490.0,129.9638,130.1907,129.6185,129.9441,49490.0
2024-12-12 15:00:00,131.71,132.83,131.71,132.51,74963.0,129.9441,131.0491,129.9441,130.7334,74963.0
2024-12-12 15:30:00,132.52,132.77,131.37,131.41,265709.0,130.7432,130.9899,129.6087,129.6481,265709.0
2024-12-13 09:30:00,130.76,130.76,127.89,128.02,241996.0,129.0068,129.0068,126.1753,126.3036,241996.0
2024-12-13 10:00:00,128.02,128.91,127.53,128.27,132163.0,126.3036,127.1816,125.8201,126.5502,132163.0
2024-12-13 10:30:00,128.29,128.46,127.6,128.01,93088.0,126.5699,126.7377,125.8892,126.2937,93088.0
2024-12-13 11:00:00,128.0,128.49,127.59,128.12,91040.0,126.2838,126.7673,125.8793,126.4022,91040.0
2024-12-13 11:30:00,128.19,128.43,127.03,127.07,80355.0,126.4713,126.7081,125.3268,125.3663,80355.0
2024-12-13 12:00:00,127.05,127.29,125.8,126.14,224687.0,125.3466,125.5834,124.1133,124.4488,224687.0
2024-12-13 12:30:00,126.13,126.68,125.78,126.62,105981.0,124.4389,124.9815,124.0936,124.9223,105981.0
2024-12-13 13:00:00,126.64,126.93,126.1,126.15,70084.0,124.9421,125.2282,124.4093,124.4586,70084.0
2024-12-13 13:30:00,126.14,126.31,125.83,125.96,66692.0,124.4488,124.6165,124.1429,124.2712,66692.0
2024-12-13 14:00:00,125.96,126.04,125.21,125.23,74465.0,124.2712,124.3501,123.5312,123.551,74465.0
2024-12-13 14:30:00,125.21,125.26,125.0,125.23,93015.0,123.5312,123.5806,123.3241,123.551,93015.0
2024-12-13 15:00:00,125.18,125.87,125.05,125.05,98935.0,123.5016,124.1824,123.3734,123.3734,98935.0
2024-12-13 15:30:00,125.07,125.32,125.01,125.25,286899.0,123.3931,123.6398,123.3339,123.5707,286899.0
2024-12-16 09:30:00,124.0,125.3,123.5,124.74,287914.0,122.3375,123.62,121.8442,123.0675,287914.0
2024-12-16 10:00:00,124.74,125.98,124.59,125.44,195206.0,123.0675,124.2909,122.9196,123.7582,195206.0
2024-12-16 10:30:00,125.47,126.1,124.82,126.1,172167.0,123.7878,124.4093,123.1465,124.4093,172167.0
2024-12-16 11:00:00,126.08,126.08,124.66,124.83,87910.0,124.3896,124.3896,122.9886,123.1563,87910.0
2024-12-16 11:30:00,124.83,124.99,124.22,124.25,69283.0,123.1563,123.3142,122.5545,122.5841,69283.0
2024-12-16 12:00:00,124.25,124.84,124.21,124.64,64159.0,122.5841,123.1662,122.5446,122.9689,64159.0
2024-12-16 12:30:00,124.62,124.66,123.88,123.96,52456.0,122.9492,122.9886,122.2191,122.298,52456.0
2024-12-16 13:00:00,123.91,124.04,123.65,123.71,63381.0,122.2487,122.3769,121.9922,122.0514,63381.0
2024-12-16 13:30:00,123.69,123.83,123.16,123.78,90647.0,122.0316,122.1697,121.5087,122.1204,90647.0
2024-12-16 14:00:00,123.73,123.8,123.35,123.35,47528.0,122.0711,122.1401,121.6962,121.6962,47528.0
2024-12-16 14:30:00,123.37,123.4,123.01,123.33,89594.0,121.7159,121.7455,121.3607,121.6764,89594.0
2024-12-16 15:00:00,123.4,123.9,123.19,123.22,149172.0,121.7455,122.2388,121.5383,121.5679,149172.0
2024-12-16 15:30:00,123.19,124.67,123.17,124.19,505865.0,121.5383,122.9985,121.5186,122.5249,505865.0
2024-12-17 09:30:00,121.91,124.74,121.44,122.69,316480.0,120.2755,123.0675,119.8118,121.045,316480.0
2024-12-17 10:00:00,122.68,122.68,121.25,121.29,118218.0,121.0352,121.0352,119.6243,119.6638,118218.0
2024-12-17 10:30:00,121.21,121.57,120.93,121.07,101013.0,119.5849,119.94,119.3086,119.4467,101013.0
2024-12-17 11:00:00,121.04,121.95,120.64,121.16,124795.0,119.4172,120.3149,119.0225,119.5355,124795.0
2024-12-17 11:30:00,121.22,121.4,120.34,120.77,124902.0,119.5947,119.7723,118.7265,119.1508,124902.0
2024-12-17 12:00:00,120.77,121.15,119.89,120.11,127975.0,119.1508,119.5257,118.2826,118.4996,127975.0
2024-12-17 12:30:00,120.11,120.75,120.04,120.45,60311.0,118.4996,119.131,118.4306,118.8351,60311.0
2024-12-17 13:00:00,120.52,120.83,119.65,119.76,109872.0,118.9041,119.21,118.0458,118.1543,109872.0
2024-12-17 13:30:00,119.71,120.54,119.44,120.36,118318.0,118.105,118.9239,117.8386,118.7463,118318.0
2024-12-17 14:00:00,120.41,120.49,120.0,120.37,46560.0,118.7956,118.8745,118.3911,118.7561,46560.0
2024-12-17 14:30:00,120.37,120.67,119.89,120.64,82705.0,118.7561,119.0521,118.2826,119.0225,82705.0
2024-12-17 15:00:00,120.56,120.79,120.34,120.74,88957.0,118.9436,119.1705,118.7265,119.1212,88957.0
2024-12-17 15:30:00,120.69,121.21,120.05,120.99,270873.0,119.0718,119.5849,118.4404,119.3678,270873.0
2024-12-18 09:30:00,121.49,122.5,121.25,121.64,173933.0,119.8611,120.8576,119.6243,120.0091,173933.0
2024-12-18 10:00:00,121.59,122.38,121.35,122.07,119606.0,119.9598,120.7392,119.723,120.4333,119606.0
2024-12-18 10:30:00,121.93,122.32,121.17,121.48,122940.0,120.2952,120.68,119.5454,119.8513,122940.0
2024-12-18 11:00:00,121.57,122.04,121.1,122.01,52961.0,119.94,120.4037,119.4763,120.3741,52961.0
2024-12-18 11:30:00,121.94,122.13,121.53,121.62,41729.0,120.3051,120.4925,119.9006,119.9894,41729.0
2024-12-18 12:00:00,121.56,122.6,121.52,122.6,49476.0,119.9302,120.9562,119.8907,120.9562,49476.0
2024-12-18 12:30:00,122.56,122.75,121.98,122.31,40127.0,120.9168,121.1042,120.3445,120.6701,40127.0
2024-12-18 13:00:00,122.37,123.16,122.29,122.59,87446.0,120.7293,121.5087,120.6504,120.9464,87446.0
2024-12-18 13:30:00,122.51,122.66,122.27,122.28,56349.0,120.8674,121.0154,120.6307,120.6405,56349.0
2024-12-18 14:00:00,122.28,122.55,120.62,120.78,80540.0,120.6405,120.9069,119.0028,119.1606,80540.0
2024-12-18 14:30:00,120.78,121.46,120.28,120.56,64253.0,119.1606,119.8315,118.6673,118.9436,64253.0
2024-12-18 15:00:00,120.65,120.93,119.2,119.34,91457.0,119.0324,119.3086,117.6018,117.7399,91457.0
2024-12-18 15:30:00,119.35,119.4,117.57,117.91,299292.0,117.7498,117.7991,115.9937,116.3291,299292.0
2024-12-19 09:30:00,118.4,120.12,117.96,118.79,143440.0,116.8125,118.5095,116.3784,117.1973,143440.0
2024-12-19 10:00:00,118.69,118.81,117.7,118.11,99060.0,117.0987,117.217,116.1219,116.5264,99060.0
2024-12-19 10:30:00,118.11,118.33,116.98,117.19,110965.0,116.5264,116.7435,115.4116,115.6188,110965.0
2024-12-19 11:00:00,117.09,117.29,116.55,116.92,86528.0,115.5201,115.7174,114.9874,115.3524,86528.0
2024-12-19 11:30:00,116.86,117.42,116.07,116.11,66405.0,115.2932,115.8457,114.5138,114.5532,66405.0
2024-12-19 12:00:00,116.18,116.36,115.57,115.71,87291.0,114.6223,114.7999,114.0205,114.1586,87291.0
2024-12-19 12:30:00,115.74,115.96,115.29,115.62,88442.0,114.1882,114.4053,113.7442,114.0698,88442.0
2024-12-19 13:00:00,115.53,116.36,115.42,116.18,89502.0,113.981,114.7999,113.8725,114.6223,89502.0
2024-12-19 13:30:00,116.18,116.33,116.03,116.29,62507.0,114.6223,114.7703,114.4743,114.7308,62507.0
2024-12-19 14:00:00,116.25,116.53,115.95,116.19,61704.0,114.6914,114.9676,114.3954,114.6322,61704.0
2024-12-19 14:30:00,116.2,116.51,115.92,116.36,58254.0,114.642,114.9479,114.3658,114.7999,58254.0
2024-12-19 15:00:00,116.36,116.44,116.0,116.16,60871.0,114.7999,114.8788,114.4447,114.6026,60871.0
2024-12-19 15:30:00,116.16,116.85,115.67,115.74,320853.0,114.6026,115.2833,114.1191,114.1882,320853.0
2024-12-20 09:30:00,114.67,116.82,113.93,115.7,338298.0,113.1326,115.2537,112.4025,114.1487,338298.0
2024-12-20 10:00:00,115.89,116.23,115.3,116.15,46029.0,114.3362,114.6716,113.7541,114.5927,46029.0
2024-12-20 10:30:00,116.16,116.67,115.86,116.5,100732.0,114.6026,115.1057,114.3066,114.938,100732.0
2024-12-20 11:00:00,116.5,117.57,116.5,117.34,104388.0,114.938,115.9937,114.938,115.7668,104388.0
2024-12-20 11:30:00,117.28,117.79,116.91,117.69,36978.0,115.7076,116.2107,115.3425,116.1121,36978.0
2024-12-20 12:00:00,117.69,117.81,117.32,117.42,47830.0,116.1121,116.2305,115.747,115.8457,47830.0
2024-12-20 12:30:00,117.42,117.42,116.99,117.28,60070.0,115.8457,115.8457,115.4215,115.7076,60070.0
2024-12-20 13:00:00,117.22,117.34,116.49,116.53,89979.0,115.6484,115.7668,114.9282,114.9676,89979.0
2024-12-20 13:30:00,116.62,117.49,116.54,117.17,101157.0,115.0564,115.9147,114.9775,115.599,101157.0
2024-12-20 14:00:00,117.19,117.72,116.84,117.69,83949.0,115.6188,116.1417,115.2735,116.1121,83949.0
2024-12-20 14:30:00,117.59,117.92,117.14,117.24,77175.0,116.0134,116.339,115.5694,115.6681,77175.0
2024-12-20 15:00:00,117.2,117.35,116.43,116.73,102471.0,115.6286,115.7766,114.869,115.1649,102471.0
2024-12-20 15:30:00,116.82,116.9,115.67,116.53,460995.0,115.2537,115.3327,114.1191,114.9676,460995.0
2024-12-23 09:30:00,116.5,116.83,115.55,116.07,128357.0,114.938,115.2636,114.0008,114.5138,128357.0
2024-12-23 10:00:00,115.82,115.89,115.11,115.46,45244.0,114.2671,114.3362,113.5667,113.912,45244.0
2024-12-23 10:30:00,115.62,115.7,114.89,115.08,46336.0,114.0698,114.1487,113.3496,113.5371,46336.0
2024-12-23 11:00:00,115.05,115.78,114.88,115.65,50261.0,113.5075,114.2277,113.3397,114.0994,50261.0
2024-12-23 11:30:00,115.67,116.36,115.65,116.33,44522.0,114.1191,114.7999,114.0994,114.7703,44522.0
2024-12-23 12:00:00,116.34,116.43,116.0,116.22,35594.0,114.7802,114.869,114.4447,114.6618,35594.0
2024-12-23 12:30:00,116.15,116.5,115.85,116.35,32710.0,114.5927,114.938,114.2967,114.79,32710.0
2024-12-23 13:00:00,116.31,116.5,116.19,116.36,37054.0,114.7506,114.938,114.6322,114.7999,37054.0
2024-12-23 13:30:00,116.31,116.4,115.76,116.09,36879.0,114.7506,114.8394,114.2079,114.5335,36879.0
2024-12-23 14:00:00,115.99,116.14,115.9,116.04,33193.0,114.4349,114.5828,114.3461,114.4842,33193.0
2024-12-23 14:30:00,116.05,116.23,115.91,116.15,50802.0,114.4941,114.6716,114.3559,114.5927,50802.0
2024-12-23 15:00:00,116.16,116.4,115.93,116.21,53922.0,114.6026,114.8394,114.3757,114.6519,53922.0
2024-12-23 15:30:00,116.2,116.84,116.17,116.61,194779.0,114.642,115.2735,114.6124,115.0465,194779.0
2024-12-24 09:30:00,116.58,116.67,115.71,116.15,58326.0,115.0169,115.1057,114.1586,114.5927,58326.0
2024-12-24 10:00:00,116.25,116.93,116.19,116.93,52276.0,114.6914,115.3623,114.6322,115.3623,52276.0
2024-12-24 10:30:00,116.83,117.33,116.75,117.21,49555.0,115.2636,115.7569,115.1847,115.6385,49555.0
2024-12-24 11:00:00,117.18,117.18,116.53,117.04,42669.0,115.6089,115.6089,114.9676,115.4708,42669.0
2024-12-24 11:30:00,117.08,117.38,116.99,117.28,33175.0,115.5102,115.8062,115.4215,115.7076,33175.0
2024-12-24 12:00:00,117.28,117.87,117.27,117.83,56224.0,115.7076,116.2897,115.6977,116.2502,56224.0
2024-12-24 12:30:00,117.83,117.87,117.16,117.46,147716.0,116.2502,116.2897,115.5892,115.8851,147716.0
2024-12-26 09:30:00,116.72,117.51,115.74,117.37,48253.0,115.1551,115.9345,114.1882,115.7964,48253.0
2024-12-26 10:00:00,117.32,118.0,117.28,117.37,52222.0,115.747,116.4179,115.7076,115.7964,52222.0
2024-12-26 10:30:00,117.34,118.16,117.28,118.16,54730.0,115.7668,116.5758,115.7076,116.5758,54730.0
2024-12-26 11:00:00,118.11,118.89,118.1,118.71,57119.0,116.5264,117.296,116.5166,117.1184,57119.0
2024-12-26 11:30:00,118.64,118.64,118.31,118.46,36696.0,117.0493,117.0493,116.7238,116.8717,36696.0
2024-12-26 12:00:00,118.44,118.52,117.94,117.94,28791.0,116.852,116.9309,116.3587,116.3587,28791.0
2024-12-26 12:30:00,117.88,117.96,117.58,117.74,25263.0,116.2995,116.3784,116.0035,116.1614,25263.0
2024-12-26 13:00:00,117.74,118.53,117.69,118.24,57965.0,116.1614,116.9408,116.1121,116.6547,57965.0
2024-12-26 13:30:00,118.26,118.33,118.01,118.21,55405.0,116.6744,116.7435,116.4278,116.6251,55405.0
2024-12-26 14:00:00,118.17,118.3,118.04,118.29,28749.0,116.5856,116.7139,116.4574,116.704,28749.0
2024-12-26 14:30:00,118.28,118.35,118.1,118.17,37102.0,116.6942,116.7632,116.5166,116.5856,37102.0
2024-12-26 15:00:00,118.2,118.84,118.11,118.8,62157.0,116.6152,117.2466,116.5264,117.2072,62157.0
2024-12-26 15:30:00,118.8,119.06,118.6,118.65,235997.0,117.2072,117.4637,117.0099,117.0592,235997.0
2024-12-27 09:30:00,118.09,120.31,117.45,119.37,61823.0,116.5067,118.6969,115.8753,117.7695,61823.0
2024-12-27 10:00:00,119.33,119.37,117.81,117.97,64466.0,117.7301,117.7695,116.2305,116.3883,64466.0
2024-12-27 10:30:00,117.88,118.66,117.66,118.26,36178.0,116.2995,117.0691,116.0825,116.6744,36178.0
2024-12-27 11:00:00,118.22,118.33,117.75,118.03,54656.0,116.635,116.7435,116.1713,116.4475,54656.0
2024-12-27 11:30:00,118.13,118.19,117.35,117.59,43410.0,116.5462,116.6054,115.7766,116.0134,43410.0
2024-12-27 12:00:00,117.59,117.71,116.84,117.0,46168.0,116.0134,116.1318,115.2735,115.4313,46168.0
2024-12-27 12:30:00,117.02,117.22,116.73,116.96,38755.0,115.451,115.6484,115.1649,115.3919,38755.0
2024-12-27 13:00:00,116.95,117.28,116.93,117.16,31233.0,115.382,115.7076,115.3623,115.5892,31233.0
2024-12-27 13:30:00,117.05,117.5,117.04,117.44,22760.0,115.4806,115.9246,115.4708,115.8654,22760.0
2024-12-27 14:00:00,117.43,117.72,117.23,117.6,39859.0,115.8556,116.1417,115.6582,116.0233,39859.0
2024-12-27 14:30:00,117.55,117.83,117.43,117.73,32866.0,115.9739,116.2502,115.8556,116.1515,32866.0
2024-12-27 15:00:00,117.78,117.78,117.15,117.19,36271.0,116.2009,116.2009,115.5793,115.6188,36271.0
2024-12-27 15:30:00,117.15,117.44,116.74,117.33,135718.0,115.5793,115.8654,115.1748,115.7569,135718.0
2024-12-30 09:30:00,116.73,116.73,115.4,115.83,69361.0,115.1649,115.1649,113.8528,114.277,69361.0
2024-12-30 10:00:00,115.91,116.33,115.28,115.38,59346.0,114.3559,114.7703,113.7344,113.833,59346.0
2024-12-30 10:30:00,115.36,115.81,115.18,115.74,26779.0,113.8133,114.2573,113.6357,114.1882,26779.0
2024-12-30 11:00:00,115.76,116.3,115.6,115.96,30215.0,114.2079,114.7407,114.0501,114.4053,30215.0
2024-12-30 11:30:00,116.0,116.71,115.91,116.36,40824.0,114.4447,115.1452,114.3559,114.7999,40824.0
2024-12-30 12:00:00,116.34,116.62,116.34,116.41,34494.0,114.7802,115.0564,114.7802,114.8492,34494.0
2024-12-30 12:30:00,116.38,116.6,116.22,116.49,40349.0,114.8196,115.0367,114.6618,114.9282,40349.0
2024-12-30 13:00:00,116.44,116.6,116.06,116.19,28126.0,114.8788,115.0367,114.5039,114.6322,28126.0
2024-12-30 13:30:00,116.22,116.58,116.16,116.32,52001.0,114.6618,115.0169,114.6026,114.7604,52001.0
2024-12-30 14:00:00,116.36,116.38,115.76,115.91,42139.0,114.7999,114.8196,114.2079,114.3559,42139.0
2024-12-30 14:30:00,115.84,116.32,115.84,116.17,39065.0,114.2869,114.7604,114.2869,114.6124,39065.0
2024-12-30 15:00:00,116.13,116.44,115.92,116.28,37871.0,114.573,114.8788,114.3658,114.721,37871.0
2024-12-30 15:30:00,116.3,116.33,115.77,115.87,119997.0,114.7407,114.7703,114.2178,114.3165,119997.0
2024-12-31 09:30:00,115.97,117.26,115.69,117.0,99075.0,114.9543,116.233,114.6768,115.9753,99075.0
2024-12-31 10:00:00,117.18,117.54,116.8,117.32,48979.0,116.1537,116.5106,115.777,116.2925,48979.0
2024-12-31 10:30:00,117.37,117.37,116.67,116.7,36575.0,116.3421,116.3421,115.6482,115.6779,36575.0
2024-12-31 11:00:00,116.75,116.83,116.4,116.68,50870.0,115.7275,115.8068,115.3805,115.6581,50870.0
2024-12-31 11:30:00,116.68,116.97,116.55,116.67,31806.0,115.6581,115.9456,115.5292,115.6482,31806.0
2024-12-31 12:00:00,116.63,116.8,116.34,116.64,40341.0,115.6085,115.777,115.3211,115.6184,40341.0
2024-12-31 12:30:00,116.66,116.98,116.51,116.97,26686.0,115.6383,115.9555,115.4896,115.9456,26686.0
2024-12-31 13:00:00,116.96,117.02,116.37,116.43,29612.0,115.9356,115.9951,115.3508,115.4103,29612.0
2024-12-31 13:30:00,116.43,116.84,116.37,116.52,23503.0,115.4103,115.8167,115.3508,115.4995,23503.0
2024-12-31 14:00:00,116.5,117.09,116.35,116.98,25572.0,115.4797,116.0645,115.331,115.9555,25572.0
2024-12-31 14:30:00,116.87,117.35,116.81,117.25,28258.0,115.8464,116.3222,115.787,116.2231,28258.0
2024-12-31 15:00:00,117.22,117.68,117.14,117.38,50646.0,116.1934,116.6493,116.1141,116.352,50646.0
2024-12-31 15:30:00,117.28,117.47,116.53,116.8,121807.0,116.2528,116.4412,115.5094,115.777,121807.0
2025-01-02 09:30:00,117.8,118.69,117.31,117.6,91304.0,116.7683,117.6505,116.2826,116.57,91304.0
2025-01-02 10:00:00,117.57,117.79,117.06,117.16,46350.0,116.5403,116.7584,116.0348,116.1339,46350.0
2025-01-02 10:30:00,117.16,117.25,116.84,117.0,21743.0,116.1339,116.2231,115.8167,115.9753,21743.0
2025-01-02 11:00:00,117.05,117.11,116.34,116.7,41081.0,116.0249,116.0843,115.3211,115.6779,41081.0
2025-01-02 11:30:00,116.74,116.93,116.36,116.42,21104.0,115.7176,115.9059,115.3409,115.4004,21104.0
2025-01-02 12:00:00,116.45,116.63,115.91,115.91,26427.0,115.4301,115.6085,114.8948,114.8948,26427.0
2025-01-02 12:30:00,115.91,115.92,115.31,115.75,69401.0,114.8948,114.9047,114.3001,114.7362,69401.0
2025-01-02 13:00:00,115.67,115.67,115.0,115.29,35367.0,114.6569,114.6569,113.9928,114.2803,35367.0
2025-01-02 13:30:00,115.28,115.29,114.65,115.06,54088.0,114.2704,114.2803,113.6459,114.0523,54088.0
2025-01-02 14:00:00,115.02,115.24,114.67,115.11,48448.0,114.0126,114.2307,113.6657,114.1018,48448.0
2025-01-02 14:30:00,115.09,115.13,114.62,114.74,35967.0,114.082,114.1217,113.6161,113.7351,35967.0
2025-01-02 15:00:00,114.81,115.28,114.8,115.14,36835.0,113.8045,114.2704,113.7946,114.1316,36835.0
2025-01-02 15:30:00,115.08,115.15,114.38,114.5,181774.0,114.0721,114.1415,113.3782,113.4972,181774.0
2025-01-03 09:30:00,114.86,115.73,112.51,112.88,139406.0,113.854,114.7164,111.5246,111.8914,139406.0
2025-01-03 10:00:00,112.86,113.62,112.5,113.47,76204.0,111.8715,112.6249,111.5147,112.4762,76204.0
2025-01-03 10:30:00,113.4,113.85,112.98,113.06,69196.0,112.4068,112.8529,111.9905,112.0698,69196.0
2025-01-03 11:00:00,112.94,113.12,112.25,112.73,50195.0,111.9508,112.1293,111.2669,111.7427,50195.0
2025-01-03 11:30:00,112.8,113.7,112.46,113.59,92188.0,111.8121,112.7042,111.4751,112.5952,92188.0
2025-01-03 12:00:00,113.79,114.65,113.77,114.25,56101.0,112.7934,113.6459,112.7736,113.2494,56101.0
2025-01-03 12:30:00,114.28,114.63,114.15,114.5,44198.0,113.2791,113.626,113.1503,113.4972,44198.0
2025-01-03 13:00:00,114.48,114.97,114.31,114.91,40140.0,113.4774,113.9631,113.3089,113.9036,40140.0
2025-01-03 13:30:00,114.91,115.08,114.78,115.01,34116.0,113.9036,114.0721,113.7747,114.0027,34116.0
2025-01-03 14:00:00,114.95,115.74,114.95,115.74,65301.0,113.9432,114.7263,113.9432,114.7263,65301.0
2025-01-03 14:30:00,115.75,115.9,115.6,115.76,59462.0,114.7362,114.8849,114.5876,114.7462,59462.0
2025-01-03 15:00:00,115.76,116.07,115.59,115.79,52567.0,114.7462,115.0534,114.5776,114.7759,52567.0
2025-01-03 15:30:00,115.7,115.81,115.33,115.44,279630.0,114.6867,114.7957,114.3199,114.429,279630.0
2025-01-06 09:30:00,118.25,120.14,118.02,120.06,221812.0,117.2143,119.0878,116.9864,119.0085,221812.0
2025-01-06 10:00:00,120.06,121.0,119.82,120.96,156373.0,119.0085,119.9403,118.7706,119.9006,156373.0
2025-01-06 10:30:00,120.92,121.42,119.93,121.11,95641.0,119.861,120.3566,118.8796,120.0493,95641.0
2025-01-06 11:00:00,121.11,121.67,120.58,121.34,83830.0,120.0493,120.6044,119.5239,120.2773,83830.0
2025-01-06 11:30:00,121.38,121.82,121.04,121.56,66798.0,120.3169,120.7531,119.9799,120.4954,66798.0
2025-01-06 12:00:00,121.41,121.51,120.89,121.01,73898.0,120.3467,120.4458,119.8312,119.9502,73898.0
2025-01-06 12:30:00,120.92,120.97,120.27,120.46,50697.0,119.861,119.9105,119.2167,119.405,50697.0
2025-01-06 13:00:00,120.55,121.16,120.35,120.86,60671.0,119.4942,120.0989,119.296,119.8015,60671.0
2025-01-06 13:30:00,120.78,120.86,120.47,120.82,52081.0,119.7222,119.8015,119.4149,119.7618,52081.0
2025-01-06 14:00:00,120.82,120.82,120.42,120.45,42246.0,119.7618,119.7618,119.3653,119.3951,42246.0
2025-01-06 14:30:00,120.4,120.5,119.85,119.98,56850.0,119.3455,119.4446,118.8003,118.9292,56850.0
2025-01-06 15:00:00,119.95,120.05,119.51,119.89,118089.0,118.8995,118.9986,118.4633,118.84,118089.0
2025-01-06 15:30:00,119.82,120.67,119.82,120.62,334498.0,118.7706,119.6131,118.7706,119.5636,334498.0
2025-01-07 09:30:00,120.76,123.45,120.67,123.43,144202.0,119.7024,122.3688,119.6131,122.349,144202.0
2025-01-07 10:00:00,123.18,123.24,121.93,122.57,94451.0,122.1012,122.1606,120.8621,121.4965,94451.0
2025-01-07 10:30:00,122.68,122.73,121.19,122.26,64557.0,121.6055,121.6551,120.1286,121.1892,64557.0
2025-01-07 11:00:00,122.3,122.73,122.07,122.59,49763.0,121.2289,121.6551,121.0009,121.5163,49763.0
2025-01-07 11:30:00,122.58,122.63,121.63,121.69,53389.0,121.5064,121.556,120.5647,120.6242,53389.0
2025-01-07 12:00:00,121.67,122.15,121.3,121.83,60556.0,120.6044,121.0802,120.2376,120.763,60556.0
2025-01-07 12:30:00,121.86,121.93,121.07,121.23,29831.0,120.7927,120.8621,120.0096,120.1682,29831.0
2025-01-07 13:00:00,121.34,121.83,121.04,121.73,32579.0,120.2773,120.763,119.9799,120.6639,32579.0
2025-01-07 13:30:00,121.79,121.88,121.26,121.46,75187.0,120.7233,120.8126,120.198,120.3962,75187.0
2025-01-07 14:00:00,121.55,122.13,121.46,121.97,43009.0,120.4854,121.0604,120.3962,120.9018,43009.0
2025-01-07 14:30:00,121.97,122.07,121.45,121.57,52018.0,120.9018,121.0009,120.3863,120.5053,52018.0
2025-01-07 15:00:00,121.56,121.61,120.66,120.78,88623.0,120.4954,120.5449,119.6032,119.7222,88623.0
2025-01-07 15:30:00,120.75,121.47,120.24,121.25,331630.0,119.6924,120.4061,119.1869,120.1881,331630.0
2025-01-08 09:30:00,120.53,121.0,118.04,118.67,93417.0,119.4744,119.9403,117.0062,117.6307,93417.0
2025-01-08 10:00:00,118.65,119.51,118.53,118.54,53059.0,117.6108,118.4633,117.4919,117.5018,53059.0
2025-01-08 10:30:00,118.61,118.75,118.03,118.18,67095.0,117.5712,117.71,116.9963,117.145,67095.0
2025-01-08 11:00:00,118.13,118.82,118.13,118.25,43577.0,117.0954,117.7794,117.0954,117.2143,43577.0
2025-01-08 11:30:00,118.21,118.5,117.93,118.09,27618.0,117.1747,117.4622,116.8971,117.0557,27618.0
2025-01-08 12:00:00,118.11,118.26,117.55,117.55,30579.0,117.0756,117.2243,116.5205,116.5205,30579.0
2025-01-08 12:30:00,117.58,117.72,116.92,117.07,31723.0,116.5502,116.689,115.896,116.0447,31723.0
2025-01-08 13:00:00,117.08,118.14,117.02,118.07,96494.0,116.0546,117.1053,115.9951,117.0359,96494.0
2025-01-08 13:30:00,118.07,118.36,117.55,117.79,62396.0,117.0359,117.3234,116.5205,116.7584,62396.0
2025-01-08 14:00:00,117.79,118.52,117.61,118.27,32352.0,116.7584,117.482,116.5799,117.2342,32352.0
2025-01-08 14:30:00,118.12,118.18,117.5,117.8,49318.0,117.0855,117.145,116.4709,116.7683,49318.0
2025-01-08 15:00:00,117.81,118.12,117.6,118.03,89118.0,116.7782,117.0855,116.57,116.9963,89118.0
2025-01-08 15:30:00,118.07,118.29,117.57,118.16,191397.0,117.0359,117.254,116.5403,117.1251,191397.0
2025-01-10 09:30:00,116.72,118.49,116.24,117.97,107191.0,115.6977,117.4522,115.2219,116.9368,107191.0
2025-01-10 10:00:00,117.77,118.81,117.3,118.57,57284.0,116.7385,117.7694,116.2727,117.5315,57284.0
2025-01-10 10:30:00,118.56,118.84,118.0,118.72,63658.0,117.5216,117.7992,116.9665,117.6802,63658.0
2025-01-10 11:00:00,118.78,118.83,117.21,117.65,65173.0,117.7397,117.7893,116.1835,116.6196,65173.0
2025-01-10 11:30:00,117.73,118.39,117.55,117.6,39413.0,116.6989,117.3531,116.5205,116.57,39413.0
2025-01-10 12:00:00,117.6,117.86,117.31,117.61,46246.0,116.57,116.8278,116.2826,116.5799,46246.0
2025-01-10 12:30:00,117.66,117.95,117.48,117.94,45825.0,116.6295,116.917,116.4511,116.9071,45825.0
2025-01-10 13:00:00,117.89,118.2,117.57,118.2,38278.0,116.8575,117.1648,116.5403,117.1648,38278.0
2025-01-10 13:30:00,118.07,118.22,117.7,118.02,49479.0,117.0359,117.1846,116.6692,116.9864,49479.0
2025-01-10 14:00:00,118.02,118.06,117.41,117.91,57650.0,116.9864,117.026,116.3817,116.8773,57650.0
2025-01-10 14:30:00,117.85,117.9,117.57,117.73,39397.0,116.8178,116.8674,116.5403,116.6989,39397.0
2025-01-10 15:00:00,117.71,117.71,117.35,117.58,85727.0,116.6791,116.6791,116.3222,116.5502,85727.0
2025-01-10 15:30:00,117.58,118.7,117.46,118.13,496056.0,116.5502,117.6604,116.4313,117.0954,496056.0
2025-01-13 09:30:00,118.36,122.41,117.6,121.53,420869.0,117.3234,121.3379,116.57,120.4656,420869.0
2025-01-13 10:00:00,121.52,121.99,120.49,121.99,141098.0,120.4557,120.9216,119.4347,120.9216,141098.0
2025-01-13 10:30:00,121.97,123.55,121.9,123.08,202529.0,120.9018,122.4679,120.8324,122.002,202529.0
2025-01-13 11:00:00,123.08,123.08,122.0,122.22,67588.0,122.002,122.002,120.9315,121.1496,67588.0
2025-01-13 11:30:00,122.26,122.98,122.0,122.09,61005.0,121.1892,121.9029,120.9315,121.0207,61005.0
2025-01-13 12:00:00,122.09,122.6,121.89,122.04,40267.0,121.0207,121.5262,120.8225,120.9711,40267.0
2025-01-13 12:30:00,122.04,122.28,121.86,122.27,38825.0,120.9711,121.209,120.7927,121.1991,38825.0
2025-01-13 13:00:00,122.25,123.26,122.15,123.1,72042.0,121.1793,122.1805,121.0802,122.0219,72042.0
2025-01-13 13:30:00,123.17,123.51,123.06,123.29,76790.0,122.0913,122.4283,121.9822,122.2102,76790.0
2025-01-13 14:00:00,123.24,123.25,122.58,122.87,54047.0,122.1606,122.1706,121.5064,121.7939,54047.0
2025-01-13 14:30:00,122.82,122.87,122.1,122.48,55775.0,121.7443,121.7939,121.0306,121.4073,55775.0
2025-01-13 15:00:00,122.41,122.57,122.05,122.36,101176.0,121.3379,121.4965,120.9811,121.2883,101176.0
2025-01-13 15:30:00,122.26,123.07,122.16,122.88,350917.0,121.1892,121.9921,121.0901,121.8038,350917.0
2025-01-14 09:30:00,123.25,123.58,121.0,121.9,232204.0,122.1706,122.4977,119.9403,120.8324,232204.0
2025-01-14 10:00:00,121.78,122.18,121.14,121.71,137541.0,120.7134,121.1099,120.079,120.644,137541.0
2025-01-14 10:30:00,121.69,122.26,121.3,121.3,80817.0,120.6242,121.1892,120.2376,120.2376,80817.0
2025-01-14 11:00:00,121.31,121.36,120.73,120.85,90011.0,120.2475,120.2971,119.6726,119.7916,90011.0
2025-01-14 11:30:00,120.95,120.99,120.22,120.26,76879.0,119.8907,119.9303,119.1671,119.2067,76879.0
2025-01-14 12:00:00,120.2,120.55,120.04,120.5,47601.0,119.1473,119.4942,118.9887,119.4446,47601.0
2025-01-14 12:30:00,120.49,120.68,120.23,120.53,56990.0,119.4347,119.6231,119.177,119.4744,56990.0
2025-01-14 13:00:00,120.52,121.14,120.48,121.11,62479.0,119.4645,120.079,119.4248,120.0493,62479.0
2025-01-14 13:30:00,121.09,121.54,120.96,121.41,83795.0,120.0295,120.4755,119.9006,120.3467,83795.0
2025-01-14 14:00:00,121.34,121.52,121.04,121.43,62509.0,120.2773,120.4557,119.9799,120.3665,62509.0
2025-01-14 14:30:00,121.35,121.52,120.98,121.26,126742.0,120.2872,120.4557,119.9204,120.198,126742.0
2025-01-14 15:00:00,121.25,121.28,120.75,121.04,132100.0,120.1881,120.2178,119.6924,119.9799,132100.0
2025-01-14 15:30:00,121.05,121.77,120.96,121.74,345623.0,119.9898,120.7035,119.9006,120.6738,345623.0
2025-01-15 09:30:00,124.27,124.27,121.94,122.75,142609.0,123.1816,123.1816,120.872,121.6749,142609.0
2025-01-15 10:00:00,122.77,122.92,121.93,122.73,54284.0,121.6948,121.8434,120.8621,121.6551,54284.0
2025-01-15 10:30:00,122.73,123.25,122.32,122.97,69664.0,121.6551,122.1706,121.2487,121.893,69664.0
2025-01-15 11:00:00,123.08,123.43,122.77,123.21,94955.0,122.002,122.349,121.6948,122.1309,94955.0
2025-01-15 11:30:00,123.21,123.52,122.92,123.43,59396.0,122.1309,122.4382,121.8434,122.349,59396.0
2025-01-15 12:00:00,123.46,123.53,123.02,123.23,38964.0,122.3787,122.4481,121.9426,122.1507,38964.0
2025-01-15 12:30:00,123.24,123.27,122.84,123.04,22790.0,122.1606,122.1904,121.7641,121.9624,22790.0
2025-01-15 13:00:00,123.05,123.58,122.89,123.58,35947.0,121.9723,122.4977,121.8137,122.4977,35947.0
2025-01-15 13:30:00,123.6,124.3,123.57,123.83,72133.0,122.5175,123.2114,122.4877,122.7455,72133.0
2025-01-15 14:00:00,123.86,123.95,123.52,123.77,18345.0,122.7752,122.8644,122.4382,122.686,18345.0
2025-01-15 14:30:00,123.77,124.09,123.69,123.77,32753.0,122.686,123.0032,122.6067,122.686,32753.0
2025-01-15 15:00:00,123.73,123.9,123.37,123.55,70745.0,122.6463,122.8149,122.2895,122.4679,70745.0
2025-01-15 15:30:00,123.57,123.77,122.99,123.04,179118.0,122.4877,122.686,121.9128,121.9624,179118.0
2025-01-16 09:30:00,123.9,123.9,123.04,123.19,63789.0,122.8149,122.8149,121.9624,122.1111,63789.0
2025-01-16 10:00:00,123.19,124.18,122.97,123.96,50946.0,122.1111,123.0924,121.893,122.8743,50946.0
2025-01-16 10:30:00,123.95,124.15,123.53,124.11,39475.0,122.8644,123.0627,122.4481,123.023,39475.0
2025-01-16 11:00:00,124.16,124.2,123.22,123.96,31697.0,123.0726,123.1122,122.1408,122.8743,31697.0
2025-01-16 11:30:00,123.97,124.04,123.38,123.79,34970.0,122.8842,122.9536,122.2994,122.7058,34970.0
2025-01-16 12:00:00,123.77,123.83,123.16,123.52,30086.0,122.686,122.7455,122.0813,122.4382,30086.0
2025-01-16 12:30:00,123.53,123.54,123.08,123.24,21602.0,122.4481,122.458,122.002,122.1606,21602.0
2025-01-16 13:00:00,123.14,123.44,123.0,123.42,28290.0,122.0615,122.3589,121.9227,122.3391,28290.0
2025-01-16 13:30:00,123.41,123.41,122.73,122.85,25449.0,122.3292,122.3292,121.6551,121.7741,25449.0
2025-01-16 14:00:00,122.84,123.29,122.77,123.21,18968.0,121.7641,122.2102,121.6948,122.1309,18968.0
2025-01-16 14:30:00,123.1,123.27,123.02,123.19,21554.0,122.0219,122.1904,121.9426,122.1111,21554.0
2025-01-16 15:00:00,123.13,123.21,122.89,122.97,24341.0,122.0516,122.1309,121.8137,121.893,24341.0
2025-01-16 15:30:00,122.97,123.8,122.96,123.36,170334.0,121.893,122.7157,121.8831,122.2796,170334.0
2025-01-17 09:30:00,124.27,125.13,124.07,124.62,204346.0,123.1816,124.0341,122.9834,123.5286,204346.0
2025-01-17 10:00:00,124.62,125.04,124.38,124.67,37387.0,123.5286,123.9449,123.2907,123.5781,37387.0
2025-01-17 10:30:00,124.77,125.37,124.77,125.05,53675.0,123.6772,124.272,123.6772,123.9548,53675.0
2025-01-17 11:00:00,125.12,125.14,124.68,124.93,43040.0,124.0242,124.044,123.588,123.8358,43040.0
2025-01-17 11:30:00,124.93,125.74,124.93,125.64,115561.0,123.8358,124.6387,123.8358,124.5396,115561.0
2025-01-17 12:00:00,125.66,126.14,125.41,126.13,65088.0,124.5594,125.0352,124.3116,125.0253,65088.0
2025-01-17 12:30:00,126.12,126.12,125.65,125.77,51117.0,125.0154,125.0154,124.5495,124.6685,51117.0
2025-01-17 13:00:00,125.64,125.78,124.95,124.98,30868.0,124.5396,124.6784,123.8557,123.8854,30868.0
2025-01-17 13:30:00,125.04,125.23,124.95,125.1,28617.0,123.9449,124.1332,123.8557,124.0043,28617.0
2025-01-17 14:00:00,125.09,125.09,124.95,124.96,18233.0,123.9944,123.9944,123.8557,123.8656,18233.0
2025-01-17 14:30:00,124.93,124.93,124.38,124.39,21443.0,123.8358,123.8358,123.2907,123.3006,21443.0
2025-01-17 15:00:00,124.35,124.4,123.81,124.38,43029.0,123.2609,123.3105,122.7256,123.2907,43029.0
2025-01-17 15:30:00,124.33,124.72,124.12,124.51,208038.0,123.2411,123.6277,123.0329,123.4195,208038.0
2025-01-21 09:30:00,126.5,127.74,126.17,126.18,213472.0,125.3921,126.6212,125.065,125.0749,213472.0
2025-01-21 10:00:00,126.11,126.5,125.27,126.28,83509.0,125.0055,125.3921,124.1729,125.174,83509.0
2025-01-21 10:30:00,126.31,126.93,126.08,126.64,61424.0,125.2038,125.8183,124.9758,125.5309,61424.0
2025-01-21 11:00:00,126.64,127.14,126.36,126.93,52490.0,125.5309,126.0265,125.2533,125.8183,52490.0
2025-01-21 11:30:00,126.91,126.99,126.42,126.44,60515.0,125.7985,125.8778,125.3128,125.3326,60515.0
2025-01-21 12:00:00,126.37,126.84,126.37,126.76,48665.0,125.2632,125.7291,125.2632,125.6498,48665.0
2025-01-21 12:30:00,126.8,126.83,126.11,126.12,55520.0,125.6895,125.7192,125.0055,125.0154,55520.0
2025-01-21 13:00:00,126.12,126.16,125.39,125.77,32672.0,125.0154,125.0551,124.2918,124.6685,32672.0
2025-01-21 13:30:00,125.8,125.87,125.23,125.31,54535.0,124.6982,124.7676,124.1332,124.2125,54535.0
2025-01-21 14:00:00,125.27,125.43,125.1,125.1,50719.0,124.1729,124.3315,124.0043,124.0043,50719.0
2025-01-21 14:30:00,125.14,125.31,124.84,124.9,45362.0,124.044,124.2125,123.7466,123.8061,45362.0
2025-01-21 15:00:00,124.84,124.86,124.56,124.56,55467.0,123.7466,123.7665,123.4691,123.4691,55467.0
2025-01-21 15:30:00,124.54,125.08,124.11,125.06,294013.0,123.4493,123.9845,123.023,123.9647,294013.0
2025-01-22 09:30:00,124.74,125.83,122.57,122.7,182881.0,123.6475,124.728,121.4965,121.6254,182881.0
2025-01-22 10:00:00,122.68,123.49,122.57,122.91,144161.0,121.6055,122.4085,121.4965,121.8335,144161.0
2025-01-22 10:30:00,122.93,123.14,122.3,122.92,136052.0,121.8534,122.0615,121.2289,121.8434,136052.0
2025-01-22 11:00:00,122.86,123.33,122.67,123.1,89311.0,121.784,122.2499,121.5956,122.0219,89311.0
2025-01-22 11:30:00,123.12,123.56,123.02,123.23,55044.0,122.0417,122.4778,121.9426,122.1507,55044.0
2025-01-22 12:00:00,123.23,123.49,123.15,123.29,44280.0,122.1507,122.4085,122.0714,122.2102,44280.0
2025-01-22 12:30:00,123.2,123.33,122.67,122.74,39363.0,122.121,122.2499,121.5956,121.665,39363.0
2025-01-22 13:00:00,122.71,123.15,122.35,122.96,71127.0,121.6353,122.0714,121.2784,121.8831,71127.0
2025-01-22 13:30:00,122.94,123.18,122.55,122.73,48108.0,121.8633,122.1012,121.4767,121.6551,48108.0
2025-01-22 14:00:00,122.73,122.74,122.29,122.37,56395.0,121.6551,121.665,121.219,121.2983,56395.0
2025-01-22 14:30:00,122.42,122.8,122.34,122.54,32487.0,121.3478,121.7245,121.2685,121.4668,32487.0
2025-01-22 15:00:00,122.56,123.25,122.45,122.76,82702.0,121.4866,122.1706,121.3776,121.6848,82702.0
2025-01-22 15:30:00,122.72,122.78,121.66,122.09,385624.0,121.6452,121.7047,120.5945,121.0207,385624.0
2025-01-23 09:30:00,122.08,122.88,121.82,122.68,79987.0,121.0108,121.8038,120.7531,121.6055,79987.0
2025-01-23 10:00:00,122.75,122.8,122.15,122.16,47380.0,121.6749,121.7245,121.0802,121.0901,47380.0
2025-01-23 10:30:00,122.2,122.69,122.0,122.52,37405.0,121.1297,121.6155,120.9315,121.4469,37405.0
2025-01-23 11:00:00,122.53,123.95,122.53,123.59,62140.0,121.4569,122.8644,121.4569,122.5076,62140.0
2025-01-23 11:30:00,123.61,123.94,122.85,123.93,107655.0,122.5274,122.8545,121.7741,122.8446,107655.0
2025-01-23 12:00:00,123.93,124.39,123.8,123.82,43899.0,122.8446,123.3006,122.7157,122.7356,43899.0
2025-01-23 12:30:00,123.96,123.96,123.56,123.66,26451.0,122.8743,122.8743,122.4778,122.577,26451.0
2025-01-23 13:00:00,123.66,123.72,122.92,123.04,23939.0,122.577,122.6364,121.8434,121.9624,23939.0
2025-01-23 13:30:00,123.0,123.32,122.91,123.32,32985.0,121.9227,122.2399,121.8335,122.2399,32985.0
2025-01-23 14:00:00,123.28,123.57,123.03,123.26,61643.0,122.2003,122.4877,121.9525,122.1805,61643.0
2025-01-23 14:30:00,123.26,123.27,122.55,122.62,44638.0,122.1805,122.1904,121.4767,121.5461,44638.0
2025-01-23 15:00:00,122.64,122.66,122.33,122.33,64171.0,121.5659,121.5857,121.2586,121.2586,64171.0
2025-01-23 15:30:00,122.38,122.49,121.88,122.0,447202.0,121.3082,121.4172,120.8126,120.9315,447202.0
2025-01-24 09:30:00,124.0,124.54,121.36,121.8,136352.0,122.914,123.4493,120.2971,120.7333,136352.0
2025-01-24 10:00:00,121.87,122.99,121.67,122.44,57208.0,120.8026,121.9128,120.6044,121.3676,57208.0
2025-01-24 10:30:00,122.33,122.43,122.01,122.38,33383.0,121.2586,121.3577,120.9414,121.3082,33383.0
2025-01-24 11:00:00,122.26,123.0,122.18,122.85,43778.0,121.1892,121.9227,121.1099,121.7741,43778.0
2025-01-24 11:30:00,122.91,123.25,122.59,123.03,40636.0,121.8335,122.1706,121.5163,121.9525,40636.0
2025-01-24 12:00:00,122.97,123.26,122.78,123.24,73948.0,121.893,122.1805,121.7047,122.1606,73948.0
2025-01-24 12:30:00,123.14,123.2,122.42,122.46,47407.0,122.0615,122.121,121.3478,121.3875,47407.0
2025-01-24 13:00:00,122.42,122.58,122.29,122.36,66337.0,121.3478,121.5064,121.219,121.2883,66337.0
2025-01-24 13:30:00,122.29,122.62,122.28,122.5,97203.0,121.219,121.5461,121.209,121.4271,97203.0
2025-01-24 14:00:00,122.44,122.52,122.09,122.17,46971.0,121.3676,121.4469,121.0207,121.1,46971.0
2025-01-24 14:30:00,122.17,122.32,122.07,122.14,53313.0,121.1,121.2487,121.0009,121.0703,53313.0
2025-01-24 15:00:00,122.1,122.37,121.93,121.97,153305.0,121.0306,121.2983,120.8621,120.9018,153305.0
2025-01-24 15:30:00,121.98,122.33,121.88,122.09,397866.0,120.9117,121.2586,120.8126,121.0207,397866.0
2025-01-27 09:30:00,122.69,123.27,122.0,122.88,134160.0,121.6155,122.1904,120.9315,121.8038,134160.0
2025-01-27 10:00:00,122.76,122.92,121.96,122.42,61074.0,121.6848,121.8434,120.8919,121.3478,61074.0
2025-01-27 10:30:00,122.31,122.36,121.39,121.44,74929.0,121.2388,121.2883,120.3268,120.3764,74929.0
2025-01-27 11:00:00,121.44,121.93,121.19,121.53,59942.0,120.3764,120.8621,120.1286,120.4656,59942.0
2025-01-27 11:30:00,121.5,121.69,121.24,121.25,75021.0,120.4359,120.6242,120.1782,120.1881,75021.0
2025-01-27 12:00:00,121.16,122.29,121.16,122.07,73031.0,120.0989,121.219,120.0989,121.0009,73031.0
2025-01-27 12:30:00,122.08,122.56,121.93,121.98,172403.0,121.0108,121.4866,120.8621,120.9117,172403.0
2025-01-27 13:00:00,121.99,122.56,121.9,122.32,60284.0,120.9216,121.4866,120.8324,121.2487,60284.0
2025-01-27 13:30:00,122.27,122.46,122.0,122.01,71144.0,121.1991,121.3875,120.9315,120.9414,71144.0
2025-01-27 14:00:00,122.07,122.44,122.07,122.36,56506.0,121.0009,121.3676,121.0009,121.2883,56506.0
2025-01-27 14:30:00,122.33,122.52,122.08,122.16,126950.0,121.2586,121.4469,121.0108,121.0901,126950.0
2025-01-27 15:00:00,122.13,122.8,122.1,122.7,124185.0,121.0604,121.7245,121.0306,121.6254,124185.0
2025-01-27 15:30:00,122.7,122.72,121.49,121.85,438387.0,121.6254,121.6452,120.426,120.7828,438387.0
2025-01-28 09:30:00,121.97,123.57,119.3,122.6,319983.0,120.9018,122.4877,118.2551,121.5262,319983.0
2025-01-28 10:00:00,122.59,124.25,121.93,123.76,362944.0,121.5163,123.1618,120.8621,122.6761,362944.0
2025-01-28 10:30:00,123.66,125.86,123.63,125.62,445919.0,122.577,124.7577,122.5472,124.5198,445919.0
2025-01-28 11:00:00,125.48,127.79,125.11,125.25,335532.0,124.381,126.6708,124.0143,124.153,335532.0
2025-01-28 11:30:00,125.23,126.56,124.39,126.48,116494.0,124.1332,125.4516,123.3006,125.3723,116494.0
2025-01-28 12:00:00,126.42,126.48,124.65,124.75,86674.0,125.3128,125.3723,123.5583,123.6574,86674.0
2025-01-28 12:30:00,124.74,125.27,124.6,124.7,61550.0,123.6475,124.1729,123.5087,123.6079,61550.0
2025-01-28 13:00:00,124.69,125.24,124.39,124.94,142514.0,123.5979,124.1431,123.3006,123.8458,142514.0
2025-01-28 13:30:00,125.05,126.45,124.91,126.44,104965.0,123.9548,125.3425,123.816,125.3326,104965.0
2025-01-28 14:00:00,126.45,127.07,125.48,126.85,153312.0,125.3425,125.9571,124.381,125.739,153312.0
2025-01-28 14:30:00,126.88,127.34,126.36,126.95,173779.0,125.7688,126.2247,125.2533,125.8381,173779.0
2025-01-28 15:00:00,126.94,127.04,126.02,126.69,201036.0,125.8282,125.9274,124.9163,125.5804,201036.0
2025-01-28 15:30:00,126.64,127.3,126.36,126.6,415587.0,125.5309,126.1851,125.2533,125.4912,415587.0
2025-01-29 09:30:00,126.75,128.16,125.76,127.9,287321.0,125.6399,127.0375,124.6586,126.7798,287321.0
2025-01-29 10:00:00,127.78,128.62,127.21,127.92,204121.0,126.6609,127.4935,126.0959,126.7997,204121.0
2025-01-29 10:30:00,127.98,128.78,127.87,128.14,135432.0,126.8591,127.6521,126.7501,127.0177,135432.0
2025-01-29 11:00:00,128.14,128.61,128.03,128.38,86198.0,127.0177,127.4836,126.9087,127.2556,86198.0
2025-01-29 11:30:00,128.31,128.39,127.73,128.09,58315.0,127.1862,127.2655,126.6113,126.9682,58315.0
2025-01-29 12:00:00,128.04,128.19,127.34,127.34,93106.0,126.9186,127.0673,126.2247,126.2247,93106.0
2025-01-29 12:30:00,127.32,127.45,126.94,127.12,105593.0,126.2049,126.3338,125.8282,126.0067,105593.0
2025-01-29 13:00:00,127.12,127.2,126.49,127.0,106530.0,126.0067,126.086,125.3822,125.8877,106530.0
2025-01-29 13:30:00,127.0,127.58,126.99,127.4,56959.0,125.8877,126.4626,125.8778,126.2842,56959.0
2025-01-29 14:00:00,127.32,127.35,126.38,126.55,65043.0,126.2049,126.2346,125.2731,125.4417,65043.0
2025-01-29 14:30:00,126.48,127.22,126.21,127.02,75579.0,125.3723,126.1058,125.1046,125.9075,75579.0
2025-01-29 15:00:00,126.98,127.56,126.61,127.31,75221.0,125.8679,126.4428,125.5011,126.195,75221.0
2025-01-29 15:30:00,127.33,127.54,126.49,126.83,283489.0,126.2148,126.423,125.3822,125.7192,283489.0
2025-01-30 09:30:00,128.0,128.0,126.76,127.33,167530.0,126.879,126.879,125.6498,126.2148,167530.0
2025-01-30 10:00:00,127.36,128.77,127.32,128.16,128910.0,126.2446,127.6422,126.2049,127.0375,128910.0
2025-01-30 10:30:00,128.16,128.56,127.11,127.17,59226.0,127.0375,127.434,125.9967,126.0562,59226.0
2025-01-30 11:00:00,127.17,127.26,126.7,127.17,74239.0,126.0562,126.1454,125.5903,126.0562,74239.0
2025-01-30 11:30:00,127.17,127.47,127.01,127.29,56072.0,126.0562,126.3536,125.8976,126.1752,56072.0
2025-01-30 12:00:00,127.3,127.62,127.0,127.05,56666.0,126.1851,126.5023,125.8877,125.9373,56666.0
2025-01-30 12:30:00,127.1,127.52,126.99,127.48,35255.0,125.9868,126.4032,125.8778,126.3635,35255.0
2025-01-30 13:00:00,127.52,127.73,127.33,127.61,63893.0,126.4032,126.6113,126.2148,126.4924,63893.0
2025-01-30 13:30:00,127.63,127.92,127.48,127.88,54977.0,126.5122,126.7997,126.3635,126.76,54977.0
2025-01-30 14:00:00,127.89,127.97,127.45,127.77,107123.0,126.7699,126.8492,126.3338,126.651,107123.0
2025-01-30 14:30:00,127.8,128.13,127.74,127.92,194579.0,126.6807,127.0078,126.6212,126.7997,194579.0
2025-01-30 15:00:00,127.87,127.93,127.26,127.43,117390.0,126.7501,126.8096,126.1454,126.3139,117390.0
2025-01-30 15:30:00,127.42,128.85,126.94,128.7,742920.0,126.304,127.7215,125.8282,127.5728,742920.0
2025-01-31 09:30:00,128.32,130.59,128.32,130.56,147836.0,127.1961,129.4463,127.1961,129.4165,147836.0
2025-01-31 10:00:00,130.5,131.46,129.98,130.47,183322.0,129.3571,130.3086,128.8416,129.3273,183322.0
2025-01-31 10:30:00,130.49,130.69,129.78,130.03,210193.0,129.3471,129.5454,128.6434,128.8912,210193.0
2025-01-31 11:00:00,130.1,130.1,128.5,128.55,117613.0,128.9606,128.9606,127.3746,127.4241,117613.0
2025-01-31 11:30:00,128.59,128.97,128.37,128.93,86491.0,127.4638,127.8405,127.2457,127.8008,86491.0
2025-01-31 12:00:00,128.97,129.3,128.68,129.15,100565.0,127.8405,128.1676,127.553,128.0189,100565.0
2025-01-31 12:30:00,129.21,129.34,128.78,128.84,41196.0,128.0784,128.2072,127.6521,127.7116,41196.0
2025-01-31 13:00:00,128.86,129.58,128.35,128.41,78812.0,127.7314,128.4451,127.2259,127.2854,78812.0
2025-01-31 13:30:00,128.47,128.75,127.61,127.63,91171.0,127.3448,127.6224,126.4924,126.5122,91171.0
2025-01-31 14:00:00,127.59,127.59,126.66,127.48,105128.0,126.4725,126.4725,125.5507,126.3635,105128.0
2025-01-31 14:30:00,127.48,127.73,127.0,127.48,89542.0,126.3635,126.6113,125.8877,126.3635,89542.0
2025-01-31 15:00:00,127.43,127.54,126.88,127.53,89476.0,126.3139,126.423,125.7688,126.4131,89476.0
2025-01-31 15:30:00,127.56,128.56,127.42,128.42,385712.0,126.4428,127.434,126.304,127.2953,385712.0
2025-02-03 09:30:00,130.19,131.33,126.23,129.12,583242.0,129.0498,130.1798,125.1245,127.9891,583242.0
2025-02-03 10:00:00,128.8,131.88,128.32,131.68,508394.0,127.6719,130.725,127.1961,130.5267,508394.0
2025-02-03 10:30:00,131.75,133.43,130.37,130.87,298497.0,130.5961,132.2614,129.2282,129.7238,298497.0
2025-02-03 11:00:00,130.77,131.44,130.49,131.27,139834.0,129.6247,130.2888,129.3471,130.1203,139834.0
2025-02-03 11:30:00,131.44,132.02,130.33,130.68,154401.0,130.2888,130.8637,129.1885,129.5355,154401.0
2025-02-03 12:00:00,130.72,130.96,129.76,130.85,154602.0,129.5751,129.813,128.6235,129.704,154602.0
2025-02-03 12:30:00,130.77,131.14,130.41,130.5,102175.0,129.6247,129.9914,129.2678,129.3571,102175.0
2025-02-03 13:00:00,130.56,131.2,130.01,130.11,95937.0,129.4165,130.0509,128.8713,128.9705,95937.0
2025-02-03 13:30:00,130.11,130.65,129.93,130.48,110271.0,128.9705,129.5057,128.792,129.3372,110271.0
2025-02-03 14:00:00,130.57,131.6,130.5,131.25,84337.0,129.4264,130.4474,129.3571,130.1005,84337.0
2025-02-03 14:30:00,131.28,131.44,130.5,130.63,110742.0,130.1302,130.2888,129.3571,129.4859,110742.0
2025-02-03 15:00:00,130.63,131.01,130.26,130.29,113401.0,129.4859,129.8626,129.1192,129.1489,113401.0
2025-02-03 15:30:00,130.34,131.72,130.28,131.31,483562.0,129.1985,130.5664,129.139,130.16,483562.0
2025-02-04 09:30:00,129.0,130.27,128.44,128.72,254205.0,127.8702,129.1291,127.3151,127.5926,254205.0
2025-02-04 10:00:00,128.78,130.63,128.07,130.47,206486.0,127.6521,129.4859,126.9483,129.3273,206486.0
2025-02-04 10:30:00,130.54,130.83,129.24,129.24,95964.0,129.3967,129.6842,128.1081,128.1081,95964.0
2025-02-04 11:00:00,129.24,130.0,128.96,129.64,97355.0,128.1081,128.8614,127.8305,128.5046,97355.0
2025-02-04 11:30:00,129.72,129.93,129.36,129.62,67277.0,128.5839,128.792,128.227,128.4848,67277.0
2025-02-04 12:00:00,129.8,130.25,129.17,129.34,92542.0,128.6632,129.1092,128.0387,128.2072,92542.0
2025-02-04 12:30:00,129.35,130.21,129.26,130.11,72968.0,128.2171,129.0696,128.1279,128.9705,72968.0
2025-02-04 13:00:00,130.18,130.23,129.81,130.09,87111.0,129.0399,129.0894,128.6731,128.9506,87111.0
2025-02-04 13:30:00,130.11,130.5,130.07,130.42,93478.0,128.9705,129.3571,128.9308,129.2778,93478.0
2025-02-04 14:00:00,130.42,130.84,130.06,130.68,98341.0,129.2778,129.6941,128.9209,129.5355,98341.0
2025-02-04 14:30:00,130.67,131.11,130.58,130.85,112689.0,129.5256,129.9617,129.4364,129.704,112689.0
2025-02-04 15:00:00,130.78,131.23,130.63,130.74,119335.0,129.6346,130.0807,129.4859,129.595,119335.0
2025-02-04 15:30:00,130.72,131.2,130.64,130.84,336263.0,129.5751,130.0509,129.4958,129.6941,336263.0
2025-02-05 09:30:00,131.19,132.2,131.08,131.55,151892.0,130.041,131.0422,129.932,130.3979,151892.0
2025-02-05 10:00:00,131.74,131.89,130.75,131.09,66251.0,130.5862,130.7349,129.6049,129.9419,66251.0
2025-02-05 10:30:00,131.07,132.37,131.01,132.16,62013.0,129.9221,131.2107,129.8626,131.0025,62013.0
2025-02-05 11:00:00,132.16,132.24,131.3,132.21,64261.0,131.0025,131.0818,130.15,131.0521,64261.0
2025-02-05 11:30:00,132.23,132.23,131.72,132.14,60677.0,131.0719,131.0719,130.5664,130.9827,60677.0
2025-02-05 12:00:00,132.22,132.49,132.07,132.16,56739.0,131.062,131.3296,130.9133,131.0025,56739.0
2025-02-05 12:30:00,132.15,132.43,131.95,132.4,58036.0,130.9926,131.2702,130.7944,131.2404,58036.0
2025-02-05 13:00:00,132.38,132.43,132.13,132.19,39363.0,131.2206,131.2702,130.9728,131.0323,39363.0
2025-02-05 13:30:00,132.15,132.68,132.14,132.5,58415.0,130.9926,131.518,130.9827,131.3395,58415.0
2025-02-05 14:00:00,132.53,132.77,132.34,132.36,48593.0,131.3693,131.6072,131.1809,131.2008,48593.0
2025-02-05 14:30:00,132.42,132.52,132.05,132.16,72624.0,131.2602,131.3594,130.8935,131.0025,72624.0
2025-02-05 15:00:00,132.12,132.85,132.11,132.52,91537.0,130.9629,131.6865,130.953,131.3594,91537.0
2025-02-05 15:30:00,132.5,133.42,132.35,133.22,410683.0,131.3395,132.2515,131.1909,132.0532,410683.0
2025-02-06 09:30:00,134.96,136.08,134.2,134.88,200664.0,133.778,134.8882,133.0246,133.6987,200664.0
2025-02-06 10:00:00,135.01,135.21,134.35,135.06,133955.0,133.8276,134.0258,133.1733,133.8771,133955.0
2025-02-06 10:30:00,135.03,135.08,133.66,133.83,127206.0,133.8474,133.8969,132.4894,132.6579,127206.0
2025-02-06 11:00:00,133.82,134.35,133.74,134.19,84682.0,132.648,133.1733,132.5687,133.0147,84682.0
2025-02-06 11:30:00,134.14,134.87,134.13,134.36,63145.0,132.9652,133.6888,132.9553,133.1832,63145.0
2025-02-06 12:00:00,134.36,134.38,133.65,133.69,59700.0,133.1832,133.2031,132.4795,132.5191,59700.0
2025-02-06 12:30:00,133.69,133.96,133.55,133.8,60769.0,132.5191,132.7868,132.3803,132.6282,60769.0
2025-02-06 13:00:00,133.74,133.82,133.05,133.35,62342.0,132.5687,132.648,131.8847,132.1821,62342.0
2025-02-06 13:30:00,133.35,133.62,133.24,133.4,47897.0,132.1821,132.4497,132.0731,132.2317,47897.0
2025-02-06 14:00:00,133.4,133.66,132.69,132.9,76839.0,132.2317,132.4894,131.5279,131.736,76839.0
2025-02-06 14:30:00,132.92,132.96,132.33,132.54,77195.0,131.7559,131.7955,131.171,131.3792,77195.0
2025-02-06 15:00:00,132.59,133.15,132.59,133.04,81689.0,131.4288,131.9838,131.4288,131.8748,81689.0
2025-02-06 15:30:00,133.09,133.72,133.0,133.2,389627.0,131.9244,132.5489,131.8352,132.0334,389627.0
2025-02-07 09:30:00,133.9,135.66,133.37,135.5,141441.0,132.7273,134.4719,132.2019,134.3133,141441.0
2025-02-07 10:00:00,135.46,135.46,134.31,134.74,184616.0,134.2736,134.2736,133.1337,133.5599,184616.0
2025-02-07 10:30:00,134.74,134.86,133.88,134.54,137840.0,133.5599,133.6789,132.7075,133.3617,137840.0
2025-02-07 11:00:00,134.37,134.59,133.81,134.19,157278.0,133.1932,133.4112,132.6381,133.0147,157278.0
2025-02-07 11:30:00,134.23,134.68,134.15,134.46,70474.0,133.0544,133.5004,132.9751,133.2824,70474.0
2025-02-07 12:00:00,134.43,135.13,134.16,134.66,91989.0,133.2526,133.9465,132.985,133.4806,91989.0
2025-02-07 12:30:00,134.64,135.64,134.58,135.26,79075.0,133.4608,134.452,133.4013,134.0754,79075.0
2025-02-07 13:00:00,135.36,135.73,135.22,135.25,87465.0,134.1745,134.5412,134.0357,134.0655,87465.0
2025-02-07 13:30:00,135.25,135.44,134.65,134.85,68288.0,134.0655,134.2538,133.4707,133.669,68288.0
2025-02-07 14:00:00,134.74,134.97,134.39,134.4,96454.0,133.5599,133.7879,133.213,133.2229,96454.0
2025-02-07 14:30:00,134.4,134.4,130.72,131.48,403150.0,133.2229,133.2229,129.5751,130.3285,403150.0
2025-02-07 15:00:00,131.48,131.85,130.14,130.38,238946.0,130.3285,130.6952,129.0002,129.2381,238946.0
2025-02-07 15:30:00,130.39,130.82,130.06,130.22,400157.0,129.248,129.6743,128.9209,129.0795,400157.0
2025-02-10 09:30:00,136.8,140.82,136.8,138.4,1048636.0,135.6019,139.5867,135.6019,137.1879,1048636.0
2025-02-10 10:00:00,138.4,138.41,136.37,137.92,326030.0,137.1879,137.1978,135.1756,136.7121,326030.0
2025-02-10 10:30:00,137.83,139.02,136.86,137.13,230073.0,136.6229,137.8024,135.6614,135.929,230073.0
2025-02-10 11:00:00,137.21,137.6,136.4,137.49,138419.0,136.0083,136.3949,135.2054,136.2858,138419.0
2025-02-10 11:30:00,137.55,138.0,137.06,137.5,102810.0,136.3453,136.7914,135.8596,136.2957,102810.0
2025-02-10 12:00:00,137.5,138.57,137.5,138.46,155305.0,136.2957,137.3564,136.2957,137.2473,155305.0
2025-02-10 12:30:00,138.55,139.52,138.37,139.49,180679.0,137.3366,138.2981,137.1581,138.2683,180679.0
2025-02-10 13:00:00,139.49,139.8,138.52,138.52,307120.0,138.2683,138.5756,137.3068,137.3068,307120.0
2025-02-10 13:30:00,138.52,139.03,138.29,138.42,140305.0,137.3068,137.8123,137.0788,137.2077,140305.0
2025-02-10 14:00:00,138.32,138.33,137.42,137.7,138094.0,137.1086,137.1185,136.2164,136.494,138094.0
2025-02-10 14:30:00,137.71,138.06,137.52,137.62,113131.0,136.5039,136.8508,136.3156,136.4147,113131.0
2025-02-10 15:00:00,137.68,138.5,137.53,137.53,144722.0,136.4742,137.287,136.3255,136.3255,144722.0
2025-02-10 15:30:00,137.5,138.39,137.19,137.61,463752.0,136.2957,137.178,135.9885,136.4048,463752.0
2025-02-11 09:30:00,139.36,141.5,138.6,138.66,559147.0,138.1395,140.2607,137.3861,137.4456,559147.0
2025-02-11 10:00:00,138.57,138.98,137.7,138.53,172103.0,137.3564,137.7628,136.494,137.3167,172103.0
2025-02-11 10:30:00,138.62,139.26,138.25,139.12,107689.0,137.4059,138.0403,137.0392,137.9016,107689.0
2025-02-11 11:00:00,139.11,139.61,138.59,138.93,197422.0,137.8916,138.3873,137.3762,137.7132,197422.0
2025-02-11 11:30:00,138.8,139.97,138.53,139.91,242135.0,137.5844,138.7441,137.3167,138.6846,242135.0
2025-02-11 12:00:00,139.9,140.47,139.5,139.71,124446.0,138.6747,139.2397,138.2782,138.4864,124446.0
2025-02-11 12:30:00,139.71,139.84,139.04,139.06,91939.0,138.4864,138.6153,137.8223,137.8421,91939.0
2025-02-11 13:00:00,139.22,139.3,137.26,137.41,141713.0,138.0007,138.08,136.0578,136.2065,141713.0
2025-02-11 13:30:00,137.38,138.72,137.37,138.2,173782.0,136.1768,137.5051,136.1669,136.9896,173782.0
2025-02-11 14:00:00,138.21,138.41,138.08,138.33,63783.0,136.9995,137.1978,136.8707,137.1185,63783.0
2025-02-11 14:30:00,138.41,138.78,138.28,138.43,70615.0,137.1978,137.5645,137.0689,137.2176,70615.0
2025-02-11 15:00:00,138.45,138.62,138.0,138.58,107643.0,137.2374,137.4059,136.7914,137.3663,107643.0
2025-02-11 15:30:00,138.57,138.68,137.62,138.12,504093.0,137.3564,137.4654,136.4147,136.9103,504093.0
2025-02-12 09:30:00,136.39,136.56,135.39,136.18,234269.0,135.1955,135.364,134.2042,134.9873,234269.0
2025-02-12 10:00:00,136.03,136.68,135.12,136.53,116251.0,134.8386,135.4829,133.9366,135.3342,116251.0
2025-02-12 10:30:00,136.58,137.25,136.35,136.9,59850.0,135.3838,136.0479,135.1558,135.701,59850.0
2025-02-12 11:00:00,137.0,137.0,135.95,136.13,106896.0,135.8001,135.8001,134.7593,134.9377,106896.0
2025-02-12 11:30:00,136.18,137.4,136.12,137.39,73526.0,134.9873,136.1966,134.9278,136.1867,73526.0
2025-02-12 12:00:00,137.3,137.48,136.73,137.19,82693.0,136.0975,136.2759,135.5325,135.9885,82693.0
2025-02-12 12:30:00,137.15,137.24,136.93,137.03,61207.0,135.9488,136.038,135.7307,135.8299,61207.0
2025-02-12 13:00:00,137.02,137.07,136.3,136.45,62975.0,135.82,135.8695,135.1063,135.2549,62975.0
2025-02-12 13:30:00,136.45,136.51,135.66,135.66,64613.0,135.2549,135.3144,134.4719,134.4719,64613.0
2025-02-12 14:00:00,135.66,135.67,134.89,135.08,116958.0,134.4719,134.4818,133.7086,133.8969,116958.0
2025-02-12 14:30:00,135.12,135.36,134.42,134.46,185963.0,133.9366,134.1745,133.2427,133.2824,185963.0
2025-02-12 15:00:00,134.48,134.79,133.96,134.0,169794.0,133.3022,133.6095,132.7868,132.8264,169794.0
2025-02-12 15:30:00,134.03,134.18,133.46,133.55,377883.0,132.8561,133.0048,132.2911,132.3803,377883.0
2025-02-13 09:30:00,133.52,135.05,132.77,134.92,161613.0,132.3506,133.8672,131.6072,133.7383,161613.0
2025-02-13 10:00:00,134.92,135.31,134.02,134.09,130668.0,133.7383,134.1249,132.8462,132.9156,130668.0
2025-02-13 10:30:00,134.19,134.2,132.58,132.58,151521.0,133.0147,133.0246,131.4188,131.4188,151521.0
2025-02-13 11:00:00,132.62,133.2,132.41,132.93,103276.0,131.4585,132.0334,131.2503,131.7658,103276.0
2025-02-13 11:30:00,132.94,134.01,132.94,133.49,62749.0,131.7757,132.8363,131.7757,132.3209,62749.0
2025-02-13 12:00:00,133.5,133.67,133.09,133.63,41143.0,132.3308,132.4993,131.9244,132.4596,41143.0
2025-02-13 12:30:00,133.57,133.81,133.15,133.5,43896.0,132.4002,132.6381,131.9838,132.3308,43896.0
2025-02-13 13:00:00,133.52,134.26,133.42,134.17,48652.0,132.3506,133.0841,132.2515,132.9949,48652.0
2025-02-13 13:30:00,134.09,134.84,133.81,134.62,99368.0,132.9156,133.659,132.6381,133.441,99368.0
2025-02-13 14:00:00,134.61,135.33,134.6,134.94,119099.0,133.4311,134.1448,133.4211,133.7582,119099.0
2025-02-13 14:30:00,134.85,135.08,134.48,135.08,85440.0,133.669,133.8969,133.3022,133.8969,85440.0
2025-02-13 15:00:00,135.13,135.93,135.01,135.89,108030.0,133.9465,134.7395,133.8276,134.6998,108030.0
2025-02-13 15:30:00,135.9,135.92,135.35,135.51,243832.0,134.7098,134.7296,134.1646,134.3232,243832.0
2025-02-14 09:30:00,136.22,137.43,135.28,137.08,172066.0,135.027,136.2264,134.0952,135.8794,172066.0
2025-02-14 10:00:00,137.06,137.33,135.79,135.86,82253.0,135.8596,136.1272,134.6007,134.6701,82253.0
2025-02-14 10:30:00,135.81,136.23,135.5,136.23,106982.0,134.6205,135.0369,134.3133,135.0369,106982.0
2025-02-14 11:00:00,136.24,136.97,136.21,136.78,94818.0,135.0468,135.7704,135.017,135.5821,94818.0
2025-02-14 11:30:00,136.84,137.29,136.4,137.12,86978.0,135.6415,136.0876,135.2054,135.9191,86978.0
2025-02-14 12:00:00,137.09,137.15,136.4,136.5,34204.0,135.8893,135.9488,135.2054,135.3045,34204.0
2025-02-14 12:30:00,136.49,136.66,136.17,136.39,31105.0,135.2946,135.4631,134.9774,135.1955,31105.0
2025-02-14 13:00:00,136.2,136.73,136.2,136.54,38400.0,135.0071,135.5325,135.0071,135.3442,38400.0
2025-02-14 13:30:00,136.58,136.89,136.49,136.83,34662.0,135.3838,135.6911,135.2946,135.6316,34662.0
2025-02-14 14:00:00,136.78,137.05,136.69,136.75,40423.0,135.5821,135.8497,135.4928,135.5523,40423.0
2025-02-14 14:30:00,136.7,137.33,136.66,137.31,81649.0,135.5028,136.1272,135.4631,136.1074,81649.0
2025-02-14 15:00:00,137.29,137.89,137.26,137.74,130643.0,136.0876,136.6823,136.0578,136.5336,130643.0
2025-02-14 15:30:00,137.74,137.93,137.14,137.71,304906.0,136.5336,136.722,135.9389,136.5039,304906.0
2025-02-18 09:30:00,140.0,141.67,138.22,138.63,255655.0,138.7739,140.4292,137.0094,137.4159,255655.0
2025-02-18 10:00:00,138.61,141.47,138.38,140.8,230026.0,137.396,140.231,137.168,139.5668,230026.0
2025-02-18 10:30:00,140.81,141.66,140.47,141.66,115435.0,139.5768,140.4193,139.2397,140.4193,115435.0
2025-02-18 11:00:00,141.71,141.88,140.76,141.85,83937.0,140.4689,140.6374,139.5272,140.6076,83937.0
2025-02-18 11:30:00,141.85,141.88,141.28,141.62,98571.0,140.6076,140.6374,140.0426,140.3797,98571.0
2025-02-18 12:00:00,141.62,142.86,141.61,142.81,156797.0,140.3797,141.6088,140.3698,141.5592,156797.0
2025-02-18 12:30:00,142.81,143.06,141.86,141.94,85462.0,141.5592,141.8071,140.6176,140.6969,85462.0
2025-02-18 13:00:00,141.94,142.4,141.94,142.34,67640.0,140.6969,141.1528,140.6969,141.0934,67640.0
2025-02-18 13:30:00,142.34,142.5,141.94,141.96,53630.0,141.0934,141.252,140.6969,140.7167,53630.0
2025-02-18 14:00:00,142.0,142.24,141.53,141.59,65614.0,140.7563,140.9942,140.2905,140.3499,65614.0
2025-02-18 14:30:00,141.59,142.16,141.34,141.87,95431.0,140.3499,140.9149,140.1021,140.6275,95431.0
2025-02-18 15:00:00,141.89,142.05,141.61,141.93,88907.0,140.6473,140.8059,140.3698,140.6869,88907.0
2025-02-18 15:30:00,141.95,142.64,141.32,142.53,337014.0,140.7068,141.3907,140.0823,141.2817,337014.0
2025-02-19 09:30:00,139.13,142.07,138.39,140.41,191999.0,137.9115,140.8257,137.178,139.1803,191999.0
2025-02-19 10:00:00,140.42,141.53,140.28,140.53,92706.0,139.1902,140.2905,139.0514,139.2992,92706.0
2025-02-19 10:30:00,140.64,140.83,139.47,139.5,67984.0,139.4082,139.5966,138.2485,138.2782,67984.0
2025-02-19 11:00:00,139.5,140.84,139.45,140.83,59408.0,138.2782,139.6065,138.2287,139.5966,59408.0
2025-02-19 11:30:00,140.83,140.84,139.75,139.78,239454.0,139.5966,139.6065,138.526,138.5558,239454.0
2025-02-19 12:00:00,139.78,139.98,139.28,139.86,65996.0,138.5558,138.754,138.0602,138.6351,65996.0
2025-02-19 12:30:00,139.92,140.3,139.79,140.1,31003.0,138.6946,139.0712,138.5657,138.873,31003.0
2025-02-19 13:00:00,140.04,140.1,139.72,140.06,48400.0,138.8135,138.873,138.4963,138.8333,48400.0
2025-02-19 13:30:00,139.98,140.16,139.7,139.87,31480.0,138.754,138.9325,138.4765,138.645,31480.0
2025-02-19 14:00:00,139.81,139.98,139.22,139.79,31750.0,138.5855,138.754,138.0007,138.5657,31750.0
2025-02-19 14:30:00,139.79,139.92,139.4,139.77,42409.0,138.5657,138.6946,138.1791,138.5459,42409.0
2025-02-19 15:00:00,139.76,139.96,139.59,139.65,76637.0,138.536,138.7342,138.3674,138.4269,76637.0
2025-02-19 15:30:00,139.66,140.26,139.53,139.76,231494.0,138.4368,139.0316,138.308,138.536,231494.0
2025-02-20 09:30:00,140.25,142.61,140.25,141.83,139250.0,139.0217,141.361,139.0217,140.5878,139250.0
2025-02-20 10:00:00,141.91,142.21,141.31,141.4,222534.0,140.6671,140.9645,140.0724,140.1616,222534.0
2025-02-20 10:30:00,141.32,141.32,139.75,140.65,115514.0,140.0823,140.0823,138.526,139.4182,115514.0
2025-02-20 11:00:00,140.61,140.88,140.05,140.06,55459.0,139.3785,139.6461,138.8234,138.8333,55459.0
2025-02-20 11:30:00,140.12,140.21,139.48,139.68,44786.0,138.8928,138.982,138.2584,138.4567,44786.0
2025-02-20 12:00:00,139.67,139.98,139.46,139.76,36900.0,138.4467,138.754,138.2386,138.536,36900.0
2025-02-20 12:30:00,139.8,139.83,139.18,139.36,33445.0,138.5756,138.6053,137.961,138.1395,33445.0
2025-02-20 13:00:00,139.36,139.68,139.34,139.62,19795.0,138.1395,138.4567,138.1196,138.3972,19795.0
2025-02-20 13:30:00,139.6,140.28,139.54,140.27,31345.0,138.3774,139.0514,138.3179,139.0415,31345.0
2025-02-20 14:00:00,140.17,140.33,139.84,139.97,76861.0,138.9424,139.101,138.6153,138.7441,76861.0
2025-02-20 14:30:00,139.96,140.64,139.91,140.54,30005.0,138.7342,139.4082,138.6846,139.3091,30005.0
2025-02-20 15:00:00,140.53,140.57,139.74,139.85,45478.0,139.2992,139.3389,138.5161,138.6252,45478.0
2025-02-20 15:30:00,139.9,140.2,139.58,139.95,185318.0,138.6747,138.9721,138.3575,138.7243,185318.0
2025-02-21 09:30:00,140.71,141.39,138.6,138.96,127528.0,139.4776,140.1517,137.3861,137.743,127528.0
2025-02-21 10:00:00,139.12,139.12,138.24,138.37,85994.0,137.9016,137.9016,137.0293,137.1581,85994.0
2025-02-21 10:30:00,138.36,138.68,137.78,138.19,68173.0,137.1482,137.4654,136.5733,136.9797,68173.0
2025-02-21 11:00:00,138.19,138.51,138.04,138.24,40600.0,136.9797,137.2969,136.831,137.0293,40600.0
2025-02-21 11:30:00,138.33,138.53,138.14,138.27,25404.0,137.1185,137.3167,136.9301,137.059,25404.0
2025-02-21 12:00:00,138.22,138.56,138.12,138.28,24866.0,137.0094,137.3465,136.9103,137.0689,24866.0
2025-02-21 12:30:00,138.31,138.31,137.55,137.61,66449.0,137.0987,137.0987,136.3453,136.4048,66449.0
2025-02-21 13:00:00,137.69,137.69,136.22,136.27,65146.0,136.4841,136.4841,135.027,135.0765,65146.0
2025-02-21 13:30:00,136.26,136.38,135.72,135.84,61442.0,135.0666,135.1856,134.5313,134.6503,61442.0
2025-02-21 14:00:00,135.78,135.95,135.0,135.11,101316.0,134.5908,134.7593,133.8176,133.9267,101316.0
2025-02-21 14:30:00,135.11,135.55,134.92,135.14,76657.0,133.9267,134.3628,133.7383,133.9564,76657.0
2025-02-21 15:00:00,135.13,135.49,134.94,135.37,72094.0,133.9465,134.3034,133.7582,134.1844,72094.0
2025-02-21 15:30:00,135.37,135.61,134.94,135.26,253587.0,134.1844,134.4223,133.7582,134.0754,253587.0
2025-02-24 09:30:00,135.31,136.49,133.81,135.14,98329.0,134.1249,135.2946,132.6381,133.9564,98329.0
2025-02-24 10:00:00,135.03,136.39,134.84,135.68,60078.0,133.8474,135.1955,133.659,134.4917,60078.0
2025-02-24 10:30:00,135.65,136.57,135.5,135.78,45707.0,134.462,135.3739,134.3133,134.5908,45707.0
2025-02-24 11:00:00,135.78,137.14,135.78,137.05,48895.0,134.5908,135.9389,134.5908,135.8497,48895.0
2025-02-24 11:30:00,137.12,137.16,136.18,136.35,41086.0,135.9191,135.9587,134.9873,135.1558,41086.0
2025-02-24 12:00:00,136.36,136.7,136.23,136.42,20243.0,135.1657,135.5028,135.0369,135.2252,20243.0
2025-02-24 12:30:00,136.42,136.91,136.39,136.68,35958.0,135.2252,135.7109,135.1955,135.4829,35958.0
2025-02-24 13:00:00,136.6,137.17,136.58,136.63,46315.0,135.4036,135.9686,135.3838,135.4334,46315.0
2025-02-24 13:30:00,136.63,137.13,136.56,136.69,18323.0,135.4334,135.929,135.364,135.4928,18323.0
2025-02-24 14:00:00,136.58,136.91,136.49,136.5,32575.0,135.3838,135.7109,135.2946,135.3045,32575.0
2025-02-24 14:30:00,136.5,136.97,136.47,136.72,35488.0,135.3045,135.7704,135.2748,135.5226,35488.0
2025-02-24 15:00:00,136.75,137.01,136.34,136.44,52092.0,135.5523,135.81,135.1459,135.245,52092.0
2025-02-24 15:30:00,136.5,136.81,136.13,136.24,200576.0,135.3045,135.6118,134.9377,135.0468,200576.0
2025-02-25 09:30:00,136.18,136.6,135.25,135.54,114568.0,134.9873,135.4036,134.0655,134.3529,114568.0
2025-02-25 10:00:00,135.5,135.5,134.0,134.11,96770.0,134.3133,134.3133,132.8264,132.9354,96770.0
2025-02-25 10:30:00,134.12,135.2,134.02,134.81,89364.0,132.9454,134.0159,132.8462,133.6293,89364.0
2025-02-25 11:00:00,134.81,135.19,134.53,134.64,58710.0,133.6293,134.006,133.3518,133.4608,58710.0
2025-02-25 11:30:00,134.64,134.96,134.42,134.89,35249.0,133.4608,133.778,133.2427,133.7086,35249.0
2025-02-25 12:00:00,134.9,134.93,133.42,133.91,73148.0,133.7185,133.7483,132.2515,132.7372,73148.0
2025-02-25 12:30:00,133.87,134.68,133.8,134.62,82403.0,132.6975,133.5004,132.6282,133.441,82403.0
2025-02-25 13:00:00,134.62,135.55,134.5,134.53,45166.0,133.441,134.3628,133.322,133.3518,45166.0
2025-02-25 13:30:00,134.53,135.45,134.47,134.94,25490.0,133.3518,134.2637,133.2923,133.7582,25490.0
2025-02-25 14:00:00,134.94,135.09,134.38,134.47,35060.0,133.7582,133.9069,133.2031,133.2923,35060.0
2025-02-25 14:30:00,134.49,135.85,134.49,135.58,83669.0,133.3121,134.6602,133.3121,134.3926,83669.0
2025-02-25 15:00:00,135.59,136.79,135.56,136.46,70033.0,134.4025,135.592,134.3727,135.2649,70033.0
2025-02-25 15:30:00,136.41,136.61,135.81,136.09,222548.0,135.2153,135.4135,134.6205,134.8981,222548.0
2025-02-26 09:30:00,137.56,139.41,136.15,138.65,105768.0,136.3552,138.189,134.9576,137.4357,105768.0
2025-02-26 10:00:00,138.68,139.16,137.19,137.42,132198.0,137.4654,137.9412,135.9885,136.2164,132198.0
2025-02-26 10:30:00,137.42,137.57,135.99,136.42,82232.0,136.2164,136.3651,134.799,135.2252,82232.0
2025-02-26 11:00:00,136.56,137.02,135.93,135.93,52163.0,135.364,135.82,134.7395,134.7395,52163.0
2025-02-26 11:30:00,135.96,136.39,135.34,135.34,81591.0,134.7692,135.1955,134.1547,134.1547,81591.0
2025-02-26 12:00:00,135.4,135.46,134.72,135.25,51418.0,134.2141,134.2736,133.5401,134.0655,51418.0
2025-02-26 12:30:00,135.24,135.25,134.46,134.53,42227.0,134.0555,134.0655,133.2824,133.3518,42227.0
2025-02-26 13:00:00,134.57,134.8,133.94,133.97,43181.0,133.3914,133.6194,132.7669,132.7967,43181.0
2025-02-26 13:30:00,134.0,134.44,133.89,133.98,60073.0,132.8264,133.2625,132.7174,132.8066,60073.0
2025-02-26 14:00:00,134.04,134.33,133.7,134.11,48122.0,132.8661,133.1535,132.529,132.9354,48122.0
2025-02-26 14:30:00,134.03,134.36,133.6,133.6,65519.0,132.8561,133.1832,132.4299,132.4299,65519.0
2025-02-26 15:00:00,133.6,134.58,133.6,134.17,55621.0,132.4299,133.4013,132.4299,132.9949,55621.0
2025-02-26 15:30:00,134.24,134.88,134.07,134.59,216726.0,133.0643,133.6987,132.8958,133.4112,216726.0
2025-02-27 09:30:00,135.04,136.38,134.24,136.05,81933.0,133.8573,135.1856,133.0643,134.8584,81933.0
2025-02-27 10:00:00,135.89,137.09,135.39,136.3,71996.0,134.6998,135.8893,134.2042,135.1063,71996.0
2025-02-27 10:30:00,136.31,136.62,136.08,136.25,32485.0,135.1162,135.4235,134.8882,135.0567,32485.0
2025-02-27 11:00:00,136.25,136.53,135.87,136.13,49383.0,135.0567,135.3342,134.68,134.9377,49383.0
2025-02-27 11:30:00,136.07,136.54,135.92,135.97,36993.0,134.8783,135.3442,134.7296,134.7791,36993.0
2025-02-27 12:00:00,136.0,136.38,135.58,135.93,29893.0,134.8089,135.1856,134.3926,134.7395,29893.0
2025-02-27 12:30:00,136.01,136.09,135.45,135.65,18230.0,134.8188,134.8981,134.2637,134.462,18230.0
2025-02-27 13:00:00,135.66,136.26,135.65,136.09,23083.0,134.4719,135.0666,134.462,134.8981,23083.0
2025-02-27 13:30:00,136.05,136.69,136.05,136.47,25284.0,134.8584,135.4928,134.8584,135.2748,25284.0
2025-02-27 14:00:00,136.41,136.55,136.09,136.11,36628.0,135.2153,135.3541,134.8981,134.9179,36628.0
2025-02-27 14:30:00,136.11,136.11,135.1,135.36,45320.0,134.9179,134.9179,133.9168,134.1745,45320.0
2025-02-27 15:00:00,135.36,135.36,134.68,134.77,44290.0,134.1745,134.1745,133.5004,133.5897,44290.0
2025-02-27 15:30:00,134.72,135.14,134.64,134.72,169000.0,133.5401,133.9564,133.4608,133.5401,169000.0
2025-02-28 09:30:00,135.2,135.98,134.05,135.5,162814.0,134.0159,134.7891,132.876,134.3133,162814.0
2025-02-28 10:00:00,135.5,135.66,134.81,135.43,98116.0,134.3133,134.4719,133.6293,134.2439,98116.0
2025-02-28 10:30:00,135.4,136.26,135.24,136.17,44287.0,134.2141,135.0666,134.0555,134.9774,44287.0
2025-02-28 11:00:00,136.18,136.81,135.62,135.76,58039.0,134.9873,135.6118,134.4322,134.571,58039.0
2025-02-28 11:30:00,135.65,136.09,135.48,135.83,42099.0,134.462,134.8981,134.2934,134.6404,42099.0
2025-02-28 12:00:00,135.73,135.91,135.44,135.7,33557.0,134.5412,134.7197,134.2538,134.5115,33557.0
2025-02-28 12:30:00,135.71,135.71,134.88,134.93,28234.0,134.5214,134.5214,133.6987,133.7483,28234.0
2025-02-28 13:00:00,134.94,135.96,134.9,135.89,194064.0,133.7582,134.7692,133.7185,134.6998,194064.0
2025-02-28 13:30:00,135.89,136.32,135.19,135.38,73941.0,134.6998,135.1261,134.006,134.1943,73941.0
2025-02-28 14:00:00,135.36,135.71,135.26,135.42,49227.0,134.1745,134.5214,134.0754,134.234,49227.0
2025-02-28 14:30:00,135.44,135.9,135.4,135.72,76056.0,134.2538,134.7098,134.2141,134.5313,76056.0
2025-02-28 15:00:00,135.69,136.22,135.58,136.22,83957.0,134.5016,135.027,134.3926,135.027,83957.0
2025-02-28 15:30:00,136.22,137.57,135.84,137.46,519366.0,135.027,136.3651,134.6503,136.2561,519366.0
2025-03-03 09:30:00,139.66,140.12,137.55,137.83,171946.0,138.4368,138.8928,136.3453,136.6229,171946.0
2025-03-03 10:00:00,137.77,137.77,135.98,136.05,114327.0,136.5634,136.5634,134.7891,134.8584,114327.0
2025-03-03 10:30:00,136.17,136.6,135.51,136.0,76272.0,134.9774,135.4036,134.3232,134.8089,76272.0
2025-03-03 11:00:00,136.1,136.55,135.67,135.89,87487.0,134.908,135.3541,134.4818,134.6998,87487.0
2025-03-03 11:30:00,135.88,136.05,135.33,135.58,102286.0,134.6899,134.8584,134.1448,134.3926,102286.0
2025-03-03 12:00:00,135.57,136.07,135.34,135.97,67132.0,134.3827,134.8783,134.1547,134.7791,67132.0
2025-03-03 12:30:00,136.0,136.3,135.26,135.71,120211.0,134.8089,135.1063,134.0754,134.5214,120211.0
2025-03-03 13:00:00,135.67,135.7,134.66,134.82,96192.0,134.4818,134.5115,133.4806,133.6392,96192.0
2025-03-03 13:30:00,134.81,135.52,134.37,134.42,135420.0,133.6293,134.3331,133.1932,133.2427,135420.0
2025-03-03 14:00:00,134.38,134.79,134.32,134.45,68486.0,133.2031,133.6095,133.1436,133.2725,68486.0
2025-03-03 14:30:00,134.41,134.61,133.41,133.48,62544.0,133.2328,133.4311,132.2416,132.311,62544.0
2025-03-03 15:00:00,133.43,133.47,131.99,132.17,204469.0,132.2614,132.301,130.834,131.0124,204469.0
2025-03-03 15:30:00,132.22,134.1,132.03,134.08,523270.0,131.062,132.9255,130.8737,132.9057,523270.0
2025-03-04 09:30:00,132.02,132.02,127.37,128.19,480517.0,130.8637,130.8637,126.2545,127.0673,480517.0
2025-03-04 10:00:00,128.18,128.18,126.76,127.51,400538.0,127.0574,127.0574,125.6498,126.3932,400538.0
2025-03-04 10:30:00,127.39,127.97,126.43,127.55,246983.0,126.2743,126.8492,125.3227,126.4329,246983.0
2025-03-04 11:00:00,127.55,128.96,127.17,128.21,215200.0,126.4329,127.8305,126.0562,127.0871,215200.0
2025-03-04 11:30:00,128.17,129.3,127.91,129.05,104910.0,127.0475,128.1676,126.7897,127.9198,104910.0
2025-03-04 12:00:00,129.13,129.33,128.72,128.75,110022.0,127.9991,128.1973,127.5926,127.6224,110022.0
2025-03-04 12:30:00,128.77,129.32,128.54,129.18,124183.0,127.6422,128.1874,127.4142,128.0486,124183.0
2025-03-04 13:00:00,129.33,129.97,129.14,129.36,111427.0,128.1973,128.8317,128.009,128.227,111427.0
2025-03-04 13:30:00,129.3,131.23,129.25,131.06,112961.0,128.1676,130.0807,128.118,129.9122,112961.0
2025-03-04 14:00:00,131.15,132.13,131.15,131.53,90806.0,130.0014,130.9728,130.0014,130.378,90806.0
2025-03-04 14:30:00,131.5,131.82,131.12,131.82,88677.0,130.3483,130.6655,129.9716,130.6655,88677.0
2025-03-04 15:00:00,131.69,132.64,131.69,131.89,103605.0,130.5366,131.4783,130.5366,130.7349,103605.0
2025-03-04 15:30:00,131.89,131.89,128.78,129.51,658589.0,130.7349,130.7349,127.6521,128.3757,658589.0
2025-03-05 09:30:00,131.08,133.2,130.17,132.08,206676.0,129.932,132.0334,129.0299,130.9232,206676.0
2025-03-05 10:00:00,132.29,133.38,131.24,131.6,165651.0,131.1314,132.2118,130.0906,130.4474,165651.0
2025-03-05 10:30:00,131.6,132.1,130.96,131.48,142238.0,130.4474,130.943,129.813,130.3285,142238.0
2025-03-05 11:00:00,131.38,131.38,130.03,130.46,81271.0,130.2293,130.2293,128.8912,129.3174,81271.0
2025-03-05 11:30:00,130.47,131.29,130.13,131.05,85593.0,129.3273,130.1401,128.9903,129.9022,85593.0
2025-03-05 12:00:00,130.96,131.63,130.45,130.69,77361.0,129.813,130.4772,129.3075,129.5454,77361.0
2025-03-05 12:30:00,130.74,131.0,130.28,130.88,71493.0,129.595,129.8527,129.139,129.7337,71493.0
2025-03-05 13:00:00,130.88,131.16,130.2,130.88,40461.0,129.7337,130.0113,129.0597,129.7337,40461.0
2025-03-05 13:30:00,130.88,131.35,130.43,131.24,88447.0,129.7337,130.1996,129.2877,130.0906,88447.0
2025-03-05 14:00:00,131.26,132.4,131.2,131.78,43649.0,130.1104,131.2404,130.0509,130.6258,43649.0
2025-03-05 14:30:00,131.85,132.24,131.6,131.9,68762.0,130.6952,131.0818,130.4474,130.7448,68762.0
2025-03-05 15:00:00,131.88,132.77,131.88,132.71,62016.0,130.725,131.6072,130.725,131.5477,62016.0
2025-03-05 15:30:00,132.51,132.63,131.41,132.46,350615.0,131.3495,131.4684,130.2591,131.2999,350615.0
2025-03-06 09:30:00,131.48,132.2,130.24,131.33,98646.0,130.3285,131.0422,129.0993,130.1798,98646.0
2025-03-06 10:00:00,131.37,132.73,131.33,132.14,91930.0,130.2194,131.5675,130.1798,130.9827,91930.0
2025-03-06 10:30:00,132.08,132.92,131.94,132.92,47068.0,130.9232,131.7559,130.7844,131.7559,47068.0
2025-03-06 11:00:00,132.92,133.44,132.33,132.87,75072.0,131.7559,132.2713,131.171,131.7063,75072.0
2025-03-06 11:30:00,132.99,133.12,131.53,131.53,78631.0,131.8252,131.9541,130.378,130.378,78631.0
2025-03-06 12:00:00,131.48,131.75,131.09,131.37,70622.0,130.3285,130.5961,129.9419,130.2194,70622.0
2025-03-06 12:30:00,131.39,131.56,129.49,130.04,241771.0,130.2393,130.4078,128.3559,128.9011,241771.0
2025-03-06 13:00:00,130.25,131.24,130.04,130.64,149083.0,129.1092,130.0906,128.9011,129.4958,149083.0
2025-03-06 13:30:00,130.63,130.63,129.72,130.34,81661.0,129.4859,129.4859,128.5839,129.1985,81661.0
2025-03-06 14:00:00,130.34,130.88,130.07,130.44,88914.0,129.1985,129.7337,128.9308,129.2976,88914.0
2025-03-06 14:30:00,130.43,132.43,130.34,130.75,62916.0,129.2877,131.2702,129.1985,129.6049,62916.0
2025-03-06 15:00:00,130.74,131.97,130.66,131.78,88755.0,129.595,130.8142,129.5157,130.6258,88755.0
2025-03-06 15:30:00,131.78,132.36,131.37,131.99,314870.0,130.6258,131.2008,130.2194,130.834,314870.0
2025-03-07 09:30:00,132.79,134.3,131.53,134.02,316366.0,131.627,133.1238,130.378,132.8462,316366.0
2025-03-07 10:00:00,134.17,135.38,133.39,133.77,250541.0,132.9949,134.1943,132.2217,132.5984,250541.0
2025-03-07 10:30:00,133.66,133.82,131.87,133.06,163975.0,132.4894,132.648,130.7151,131.8946,163975.0
2025-03-07 11:00:00,133.0,133.37,132.32,132.38,135612.0,131.8352,132.2019,131.1611,131.2206,135612.0
2025-03-07 11:30:00,132.42,132.55,131.58,131.87,119968.0,131.2602,131.3891,130.4276,130.7151,119968.0
2025-03-07 12:00:00,131.91,132.63,131.74,132.5,146652.0,130.7547,131.4684,130.5862,131.3395,146652.0
2025-03-07 12:30:00,132.4,134.16,132.35,133.03,105615.0,131.2404,132.985,131.1909,131.8649,105615.0
2025-03-07 13:00:00,133.03,133.6,132.86,133.07,81164.0,131.8649,132.4299,131.6964,131.9045,81164.0
2025-03-07 13:30:00,133.1,134.27,133.0,133.8,81646.0,131.9343,133.094,131.8352,132.6282,81646.0
2025-03-07 14:00:00,133.81,134.2,133.47,133.82,91598.0,132.6381,133.0246,132.301,132.648,91598.0
2025-03-07 14:30:00,133.91,134.23,133.49,133.56,105292.0,132.7372,133.0544,132.3209,132.3903,105292.0
2025-03-07 15:00:00,133.53,134.16,133.5,133.92,82095.0,132.3605,132.985,132.3308,132.7471,82095.0
2025-03-07 15:30:00,133.93,134.22,133.29,133.78,300105.0,132.757,133.0445,132.1226,132.6083,300105.0
2025-03-10 09:30:00,130.58,132.1,129.75,129.82,176136.0,129.4364,130.943,128.6136,128.683,176136.0
2025-03-10 10:00:00,129.8,129.88,128.42,128.61,132077.0,128.6632,128.7425,127.2953,127.4836,132077.0
2025-03-10 10:30:00,128.56,128.84,126.75,127.43,203857.0,127.434,127.7116,125.6399,126.3139,203857.0
2025-03-10 11:00:00,127.43,128.26,127.33,127.92,198215.0,126.3139,127.1367,126.2148,126.7997,198215.0
2025-03-10 11:30:00,127.83,128.28,127.13,127.2,105332.0,126.7104,127.1565,126.0166,126.086,105332.0
2025-03-10 12:00:00,127.2,127.92,126.91,127.8,106128.0,126.086,126.7997,125.7985,126.6807,106128.0
2025-03-10 12:30:00,127.79,128.27,127.4,127.93,67972.0,126.6708,127.1466,126.2842,126.8096,67972.0
2025-03-10 13:00:00,127.9,128.59,127.77,127.8,95258.0,126.7798,127.4638,126.651,126.6807,95258.0
2025-03-10 13:30:00,127.76,127.8,126.6,126.82,101408.0,126.6411,126.6807,125.4912,125.7093,101408.0
2025-03-10 14:00:00,126.7,126.85,125.8,126.11,77430.0,125.5903,125.739,124.6982,125.0055,77430.0
2025-03-10 14:30:00,126.13,126.52,125.76,126.2,109523.0,125.0253,125.4119,124.6586,125.0947,109523.0
2025-03-10 15:00:00,126.12,127.42,125.72,126.82,117900.0,125.0154,126.304,124.6189,125.7093,117900.0
2025-03-10 15:30:00,126.84,127.67,126.51,126.79,470533.0,125.7291,126.5518,125.402,125.6795,470533.0
2025-03-11 09:30:00,126.7,127.59,126.2,126.64,143298.0,125.5903,126.4725,125.0947,125.5309,143298.0
2025-03-11 10:00:00,126.52,130.81,126.13,128.88,379472.0,125.4119,129.6643,125.0253,127.7512,379472.0
2025-03-11 10:30:00,128.88,129.87,128.32,129.59,109340.0,127.7512,128.7326,127.1961,128.455,109340.0
2025-03-11 11:00:00,129.49,130.68,129.03,130.21,93021.0,128.3559,129.5355,127.8999,129.0696,93021.0
2025-03-11 11:30:00,130.22,130.64,129.74,129.74,57936.0,129.0795,129.4958,128.6037,128.6037,57936.0
2025-03-11 12:00:00,129.67,130.03,128.75,128.89,71983.0,128.5343,128.8912,127.6224,127.7612,71983.0
2025-03-11 12:30:00,128.85,129.48,128.71,129.16,60830.0,127.7215,128.346,127.5827,128.0288,60830.0
2025-03-11 13:00:00,129.16,129.43,128.72,129.37,56435.0,128.0288,128.2964,127.5926,128.237,56435.0
2025-03-11 13:30:00,129.4,130.14,129.23,129.72,75349.0,128.2667,129.0002,128.0982,128.5839,75349.0
2025-03-11 14:00:00,129.65,131.02,129.64,130.71,67736.0,128.5145,129.8725,128.5046,129.5652,67736.0
2025-03-11 14:30:00,130.7,131.96,130.47,131.52,113802.0,129.5553,130.8043,129.3273,130.3681,113802.0
2025-03-11 15:00:00,131.53,131.69,129.75,130.44,206212.0,130.378,130.5366,128.6136,129.2976,206212.0
2025-03-11 15:30:00,130.38,130.86,129.78,129.88,239972.0,129.2381,129.7139,128.6434,128.7425,239972.0
2025-03-12 09:30:00,129.52,130.94,128.61,129.36,142090.0,128.3856,129.7932,127.4836,128.227,142090.0
2025-03-12 10:00:00,129.25,130.53,128.7,129.96,71097.0,128.118,129.3868,127.5728,128.8218,71097.0
2025-03-12 10:30:00,129.89,130.35,129.52,130.06,83382.0,128.7524,129.2084,128.3856,128.9209,83382.0
2025-03-12 11:00:00,129.95,131.57,129.54,131.19,95007.0,128.8119,130.4177,128.4055,130.041,95007.0
2025-03-12 11:30:00,131.2,132.8,131.09,132.12,90976.0,130.0509,131.6369,129.9419,130.9629,90976.0
2025-03-12 12:00:00,132.05,132.13,131.3,131.52,35960.0,130.8935,130.9728,130.15,130.3681,35960.0
2025-03-12 12:30:00,131.46,131.95,130.92,131.28,38396.0,130.3086,130.7944,129.7734,130.1302,38396.0
2025-03-12 13:00:00,131.26,132.14,131.24,132.05,28816.0,130.1104,130.9827,130.0906,130.8935,28816.0
2025-03-12 13:30:00,132.04,132.5,131.1,131.15,48246.0,130.8836,131.3395,129.9518,130.0014,48246.0
2025-03-12 14:00:00,131.25,132.61,131.25,132.36,49558.0,130.1005,131.4486,130.1005,131.2008,49558.0
2025-03-12 14:30:00,132.37,132.88,132.25,132.73,39713.0,131.2107,131.7162,131.0917,131.5675,39713.0
2025-03-12 15:00:00,132.72,132.84,132.1,132.25,36314.0,131.5576,131.6766,130.943,131.0917,36314.0
2025-03-12 15:30:00,132.25,132.41,130.87,130.93,248012.0,131.0917,131.2503,129.7238,129.7833,248012.0
2025-03-13 09:30:00,130.64,133.82,130.0,132.15,117843.0,129.4958,132.648,128.8614,130.9926,117843.0
2025-03-13 10:00:00,132.08,132.85,131.9,131.99,76759.0,130.9232,131.6865,130.7448,130.834,76759.0
2025-03-13 10:30:00,132.01,132.3,130.76,131.09,90312.0,130.8538,131.1413,129.6148,129.9419,90312.0
2025-03-13 11:00:00,131.16,131.54,130.82,130.84,57022.0,130.0113,130.3879,129.6743,129.6941,57022.0
2025-03-13 11:30:00,130.93,130.99,129.51,129.51,71602.0,129.7833,129.8428,128.3757,128.3757,71602.0
2025-03-13 12:00:00,129.49,130.86,129.48,130.62,107045.0,128.3559,129.7139,128.346,129.476,107045.0
2025-03-13 12:30:00,130.53,131.27,130.49,130.96,74591.0,129.3868,130.1203,129.3471,129.813,74591.0
2025-03-13 13:00:00,130.99,131.1,130.23,130.55,59955.0,129.8428,129.9518,129.0894,129.4066,59955.0
2025-03-13 13:30:00,130.48,130.56,129.13,129.14,68602.0,129.3372,129.4165,127.9991,128.009,68602.0
2025-03-13 14:00:00,129.24,130.3,129.24,129.93,38278.0,128.1081,129.1588,128.1081,128.792,38278.0
2025-03-13 14:30:00,129.94,130.66,129.74,129.97,37905.0,128.802,129.5157,128.6037,128.8317,37905.0
2025-03-13 15:00:00,130.0,130.26,129.36,129.5,40942.0,128.8614,129.1192,128.227,128.3658,40942.0
2025-03-13 15:30:00,129.51,130.34,129.33,129.61,240103.0,128.3757,129.1985,128.1973,128.4748,240103.0
2025-03-14 09:30:00,131.88,132.07,130.94,131.27,88597.0,130.725,130.9133,129.7932,130.1203,88597.0
2025-03-14 10:00:00,131.22,131.77,130.49,130.97,70535.0,130.0707,130.6159,129.3471,129.8229,70535.0
2025-03-14 10:30:00,130.88,132.09,130.88,132.09,53676.0,129.7337,130.9331,129.7337,130.9331,53676.0
2025-03-14 11:00:00,132.1,132.8,131.87,132.75,86276.0,130.943,131.6369,130.7151,131.5873,86276.0
2025-03-14 11:30:00,132.69,133.09,132.66,132.99,44919.0,131.5279,131.9244,131.4981,131.8252,44919.0
2025-03-14 12:00:00,133.04,133.06,132.2,132.35,86030.0,131.8748,131.8946,131.0422,131.1909,86030.0
2025-03-14 12:30:00,132.37,132.65,132.1,132.64,29325.0,131.2107,131.4882,130.943,131.4783,29325.0
2025-03-14 13:00:00,132.64,132.9,132.16,132.22,35062.0,131.4783,131.736,131.0025,131.062,35062.0
2025-03-14 13:30:00,132.23,132.31,131.22,131.22,47593.0,131.0719,131.1512,130.0707,130.0707,47593.0
2025-03-14 14:00:00,131.25,131.79,131.01,131.15,67075.0,130.1005,130.6358,129.8626,130.0014,67075.0
2025-03-14 14:30:00,131.11,131.8,131.1,131.62,99143.0,129.9617,130.6457,129.9518,130.4672,99143.0
2025-03-14 15:00:00,131.61,132.16,131.57,132.05,95794.0,130.4573,131.0025,130.4177,130.8935,95794.0
2025-03-14 15:30:00,132.06,132.39,131.95,132.1,401250.0,130.9034,131.2305,130.7944,130.943,401250.0
2025-03-17 09:30:00,130.48,130.96,128.26,128.4,281791.0,129.3372,129.813,127.1367,127.2754,281791.0
2025-03-17 10:00:00,128.31,129.16,127.88,128.1,268178.0,127.1862,128.0288,126.76,126.9781,268178.0
2025-03-17 10:30:00,128.0,128.37,127.6,128.32,215429.0,126.879,127.2457,126.4825,127.1961,215429.0
2025-03-17 11:00:00,128.32,129.28,127.82,129.15,119236.0,127.1961,128.1477,126.7005,128.0189,119236.0
2025-03-17 11:30:00,129.22,129.22,128.67,128.93,76791.0,128.0883,128.0883,127.5431,127.8008,76791.0
2025-03-17 12:00:00,128.95,129.34,128.64,129.27,111038.0,127.8206,128.2072,127.5133,128.1378,111038.0
2025-03-17 12:30:00,129.32,129.97,129.21,129.53,102061.0,128.1874,128.8317,128.0784,128.3956,102061.0
2025-03-17 13:00:00,129.63,129.94,129.51,129.73,58097.0,128.4947,128.802,128.3757,128.5938,58097.0
2025-03-17 13:30:00,129.73,129.94,129.6,129.77,70546.0,128.5938,128.802,128.4649,128.6334,70546.0
2025-03-17 14:00:00,129.82,130.39,129.64,129.65,142033.0,128.683,129.248,128.5046,128.5145,142033.0
2025-03-17 14:30:00,129.64,130.31,129.55,130.05,96184.0,128.5046,129.1687,128.4154,128.911,96184.0
2025-03-17 15:00:00,130.04,130.4,129.9,130.4,108972.0,128.9011,129.2579,128.7623,129.2579,108972.0
2025-03-17 15:30:00,130.35,130.41,129.21,129.53,446381.0,129.2084,129.2678,128.0784,128.3956,446381.0
2025-03-18 09:30:00,130.0,130.36,128.59,129.32,98484.0,128.8614,129.2183,127.4638,128.1874,98484.0
2025-03-18 10:00:00,129.19,130.05,129.19,129.55,73071.0,128.0585,128.911,128.0585,128.4154,73071.0
2025-03-18 10:30:00,129.55,129.93,129.06,129.15,90495.0,128.4154,128.792,127.9297,128.0189,90495.0
2025-03-18 11:00:00,129.16,129.6,128.45,129.3,74057.0,128.0288,128.4649,127.325,128.1676,74057.0
2025-03-18 11:30:00,129.25,129.71,129.07,129.25,44181.0,128.118,128.574,127.9396,128.118,44181.0
2025-03-18 12:00:00,129.16,129.85,129.07,129.84,76779.0,128.0288,128.7127,127.9396,128.7028,76779.0
2025-03-18 12:30:00,129.87,129.96,129.17,129.47,38846.0,128.7326,128.8218,128.0387,128.3361,38846.0
2025-03-18 13:00:00,129.48,130.23,129.32,129.96,76672.0,128.346,129.0894,128.1874,128.8218,76672.0
2025-03-18 13:30:00,129.96,130.49,129.88,130.0,52436.0,128.8218,129.3471,128.7425,128.8614,52436.0
2025-03-18 14:00:00,130.06,130.11,129.64,129.72,34990.0,128.9209,128.9705,128.5046,128.5839,34990.0
2025-03-18 14:30:00,129.78,130.4,129.78,130.2,43767.0,128.6434,129.2579,128.6434,129.0597,43767.0
2025-03-18 15:00:00,130.09,130.45,130.08,130.3,34614.0,128.9506,129.3075,128.9407,129.1588,34614.0
2025-03-18 15:30:00,130.3,130.34,129.69,129.87,249895.0,129.1588,129.1985,128.5541,128.7326,249895.0
2025-03-19 09:30:00,130.34,130.8,129.11,129.33,77259.0,129.1985,129.6544,127.9792,128.1973,77259.0
2025-03-19 10:00:00,129.43,130.16,129.3,130.1,53323.0,128.2964,129.02,128.1676,128.9606,53323.0
2025-03-19 10:30:00,130.11,130.38,129.97,130.07,39701.0,128.9705,129.2381,128.8317,128.9308,39701.0
2025-03-19 11:00:00,130.18,130.58,130.0,130.38,37510.0,129.0399,129.4364,128.8614,129.2381,37510.0
2025-03-19 11:30:00,130.44,130.44,130.14,130.28,72964.0,129.2976,129.2976,129.0002,129.139,72964.0
2025-03-19 12:00:00,130.26,130.69,130.2,130.44,68950.0,129.1192,129.5454,129.0597,129.2976,68950.0
2025-03-19 12:30:00,130.44,130.63,130.22,130.31,30814.0,129.2976,129.4859,129.0795,129.1687,30814.0
2025-03-19 13:00:00,130.31,130.34,129.37,129.47,46806.0,129.1687,129.1985,128.237,128.3361,46806.0
2025-03-19 13:30:00,129.52,129.79,129.43,129.44,75172.0,128.3856,128.6533,128.2964,128.3063,75172.0
2025-03-19 14:00:00,129.37,130.05,129.2,129.61,75975.0,128.237,128.911,128.0684,128.4748,75975.0
2025-03-19 14:30:00,129.71,130.93,129.7,130.76,45979.0,128.574,129.7833,128.5641,129.6148,45979.0
2025-03-19 15:00:00,130.89,131.52,130.5,130.74,56410.0,129.7436,130.3681,129.3571,129.595,56410.0
2025-03-19 15:30:00,130.72,131.3,130.57,131.06,157719.0,129.5751,130.15,129.4264,129.9122,157719.0
2025-03-20 09:30:00,129.5,130.26,129.25,129.88,68610.0,128.3658,129.1192,128.118,128.7425,68610.0
2025-03-20 10:00:00,129.98,130.56,129.8,130.15,35219.0,128.8416,129.4165,128.6632,129.0101,35219.0
2025-03-20 10:30:00,130.14,130.67,129.9,130.12,39134.0,129.0002,129.5256,128.7623,128.9804,39134.0
2025-03-20 11:00:00,130.22,130.4,129.51,129.79,77664.0,129.0795,129.2579,128.3757,128.6533,77664.0
2025-03-20 11:30:00,129.88,129.92,129.09,129.24,41799.0,128.7425,128.7821,127.9594,128.1081,41799.0
2025-03-20 12:00:00,129.35,129.49,128.61,128.66,62428.0,128.2171,128.3559,127.4836,127.5332,62428.0
2025-03-20 12:30:00,128.63,128.85,128.54,128.55,37406.0,127.5034,127.7215,127.4142,127.4241,37406.0
2025-03-20 13:00:00,128.63,129.03,128.62,128.73,31888.0,127.5034,127.8999,127.4935,127.6026,31888.0
2025-03-20 13:30:00,128.75,129.07,128.48,128.59,35270.0,127.6224,127.9396,127.3547,127.4638,35270.0
2025-03-20 14:00:00,128.55,129.04,128.55,128.71,32988.0,127.4241,127.9098,127.4241,127.5827,32988.0
2025-03-20 14:30:00,128.66,128.95,128.37,128.75,50048.0,127.5332,127.8206,127.2457,127.6224,50048.0
2025-03-20 15:00:00,128.75,129.4,128.75,129.08,96246.0,127.6224,128.2667,127.6224,127.9495,96246.0
2025-03-20 15:30:00,129.08,129.7,129.08,129.49,282653.0,127.9495,128.5641,127.9495,128.3559,282653.0
2025-03-21 09:30:00,125.24,126.58,122.33,123.01,708478.0,124.1431,125.4714,121.2586,121.9327,708478.0
2025-03-21 10:00:00,123.04,123.04,121.06,121.11,271566.0,121.9624,121.9624,119.9997,120.0493,271566.0
2025-03-21 10:30:00,121.05,121.91,121.0,121.68,194406.0,119.9898,120.8423,119.9403,120.6143,194406.0
2025-03-21 11:00:00,121.76,122.24,120.58,120.76,146902.0,120.6936,121.1694,119.5239,119.7024,146902.0
2025-03-21 11:30:00,120.75,121.01,119.57,119.83,158413.0,119.6924,119.9502,118.5228,118.7805,158413.0
2025-03-21 12:00:00,119.75,120.53,119.69,120.29,135808.0,118.7012,119.4744,118.6417,119.2365,135808.0
2025-03-21 12:30:00,120.23,121.34,120.23,121.23,170784.0,119.177,120.2773,119.177,120.1682,170784.0
2025-03-21 13:00:00,121.2,122.02,121.1,121.61,160408.0,120.1385,120.9513,120.0394,120.5449,160408.0
2025-03-21 13:30:00,121.61,122.26,121.54,122.22,190909.0,120.5449,121.1892,120.4755,121.1496,190909.0
2025-03-21 14:00:00,122.22,123.06,121.79,121.88,193281.0,121.1496,121.9822,120.7233,120.8126,193281.0
2025-03-21 14:30:00,121.89,122.28,120.9,121.2,125479.0,120.8225,121.209,119.8411,120.1385,125479.0
2025-03-21 15:00:00,121.25,121.67,120.68,121.12,139044.0,120.1881,120.6044,119.6231,120.0592,139044.0
2025-03-21 15:30:00,121.19,122.39,120.71,121.98,724438.0,120.1286,121.3181,119.6528,120.9117,724438.0
2025-03-24 09:30:00,126.43,128.79,125.5,126.74,335039.0,125.3227,127.662,124.4008,125.63,335039.0
2025-03-24 10:00:00,126.75,128.61,126.56,128.39,298263.0,125.6399,127.4836,125.4516,127.2655,298263.0
2025-03-24 10:30:00,128.43,129.3,127.98,128.77,136433.0,127.3052,128.1676,126.8591,127.6422,136433.0
2025-03-24 11:00:00,128.75,129.43,127.96,128.13,122517.0,127.6224,128.2964,126.8393,127.0078,122517.0
2025-03-24 11:30:00,128.09,128.18,127.22,127.4,149044.0,126.9682,127.0574,126.1058,126.2842,149044.0
2025-03-24 12:00:00,127.43,127.91,127.32,127.58,80922.0,126.3139,126.7897,126.2049,126.4626,80922.0
2025-03-24 12:30:00,127.58,127.72,127.09,127.33,51897.0,126.4626,126.6014,125.9769,126.2148,51897.0
2025-03-24 13:00:00,127.3,127.42,126.92,127.08,62673.0,126.1851,126.304,125.8084,125.967,62673.0
2025-03-24 13:30:00,127.02,127.22,126.95,127.05,38201.0,125.9075,126.1058,125.8381,125.9373,38201.0
2025-03-24 14:00:00,127.03,127.08,126.35,126.36,43865.0,125.9174,125.967,125.2434,125.2533,43865.0
2025-03-24 14:30:00,126.43,127.09,126.21,127.01,58648.0,125.3227,125.9769,125.1046,125.8976,58648.0
2025-03-24 15:00:00,127.01,127.58,126.86,127.24,56886.0,125.8976,126.4626,125.7489,126.1256,56886.0
2025-03-24 15:30:00,127.26,127.67,127.03,127.35,362265.0,126.1454,126.5518,125.9174,126.2346,362265.0
2025-03-25 09:30:00,127.27,128.37,126.95,127.25,111936.0,126.1553,127.2457,125.8381,126.1355,111936.0
2025-03-25 10:00:00,127.22,128.11,126.86,127.82,82390.0,126.1058,126.988,125.7489,126.7005,82390.0
2025-03-25 10:30:00,127.74,128.58,127.53,127.61,49270.0,126.6212,127.4539,126.4131,126.4924,49270.0
2025-03-25 11:00:00,127.63,128.77,127.5,128.43,47080.0,126.5122,127.6422,126.3833,127.3052,47080.0
2025-03-25 11:30:00,128.49,128.57,127.58,127.65,36561.0,127.3647,127.444,126.4626,126.532,36561.0
2025-03-25 12:00:00,127.61,128.23,127.5,128.12,109235.0,126.4924,127.1069,126.3833,126.9979,109235.0
2025-03-25 12:30:00,128.05,128.36,127.81,128.33,33759.0,126.9285,127.2358,126.6906,127.2061,33759.0
2025-03-25 13:00:00,128.33,128.59,127.84,128.06,64205.0,127.2061,127.4638,126.7204,126.9384,64205.0
2025-03-25 13:30:00,128.06,128.25,127.44,127.44,49796.0,126.9384,127.1268,126.3239,126.3239,49796.0
2025-03-25 14:00:00,127.46,127.74,127.25,127.56,124960.0,126.3437,126.6212,126.1355,126.4428,124960.0
2025-03-25 14:30:00,127.57,127.77,127.2,127.45,63197.0,126.4527,126.651,126.086,126.3338,63197.0
2025-03-25 15:00:00,127.44,127.73,127.13,127.15,73048.0,126.3239,126.6113,126.0166,126.0364,73048.0
2025-03-25 15:30:00,127.21,127.63,126.61,127.55,464234.0,126.0959,126.5122,125.5011,126.4329,464234.0
2025-03-26 09:30:00,126.89,129.11,126.58,128.06,75899.0,125.7787,127.9792,125.4714,126.9384,75899.0
2025-03-26 10:00:00,128.06,128.65,128.03,128.25,61888.0,126.9384,127.5233,126.9087,127.1268,61888.0
2025-03-26 10:30:00,128.25,128.5,127.71,127.79,37945.0,127.1268,127.3746,126.5915,126.6708,37945.0
2025-03-26 11:00:00,127.79,128.15,127.49,127.51,37287.0,126.6708,127.0276,126.3734,126.3932,37287.0
2025-03-26 11:30:00,127.55,127.92,127.53,127.77,39127.0,126.4329,126.7997,126.4131,126.651,39127.0
2025-03-26 12:00:00,127.78,128.37,127.61,128.32,46783.0,126.6609,127.2457,126.4924,127.1961,46783.0
2025-03-26 12:30:00,128.34,128.48,127.88,127.88,36937.0,127.216,127.3547,126.76,126.76,36937.0
2025-03-26 13:00:00,127.81,127.96,127.47,127.53,70944.0,126.6906,126.8393,126.3536,126.4131,70944.0
2025-03-26 13:30:00,127.53,127.54,126.81,126.96,44541.0,126.4131,126.423,125.6994,125.8481,44541.0
2025-03-26 14:00:00,126.96,127.58,126.92,127.5,63418.0,125.8481,126.4626,125.8084,126.3833,63418.0
2025-03-26 14:30:00,127.52,127.73,127.16,127.22,80726.0,126.4032,126.6113,126.0463,126.1058,80726.0
2025-03-26 15:00:00,127.22,127.6,127.08,127.16,155090.0,126.1058,126.4825,125.967,126.0463,155090.0
2025-03-26 15:30:00,127.16,127.47,126.68,127.28,466084.0,126.0463,126.3536,125.5705,126.1653,466084.0
2025-03-27 09:30:00,126.0,127.68,124.89,127.45,151706.0,124.8965,126.5618,123.7962,126.3338,151706.0
2025-03-27 10:00:00,127.48,128.66,127.23,128.19,115191.0,126.3635,127.5332,126.1157,127.0673,115191.0
2025-03-27 10:30:00,128.1,128.86,128.06,128.31,73473.0,126.9781,127.7314,126.9384,127.1862,73473.0
2025-03-27 11:00:00,128.37,128.52,127.8,127.9,46822.0,127.2457,127.3944,126.6807,126.7798,46822.0
2025-03-27 11:30:00,127.81,127.9,127.0,127.22,70936.0,126.6906,126.7798,125.8877,126.1058,70936.0
2025-03-27 12:00:00,127.05,127.42,126.91,127.06,30527.0,125.9373,126.304,125.7985,125.9472,30527.0
2025-03-27 12:30:00,127.07,127.1,126.46,126.48,33705.0,125.9571,125.9868,125.3524,125.3723,33705.0
2025-03-27 13:00:00,126.47,126.71,126.27,126.32,41588.0,125.3624,125.6002,125.1641,125.2137,41588.0
2025-03-27 13:30:00,126.38,126.56,126.16,126.35,44818.0,125.2731,125.4516,125.0551,125.2434,44818.0
2025-03-27 14:00:00,126.36,127.13,126.31,126.91,52452.0,125.2533,126.0166,125.2038,125.7985,52452.0
2025-03-27 14:30:00,126.91,127.29,126.78,127.16,68855.0,125.7985,126.1752,125.6696,126.0463,68855.0
2025-03-27 15:00:00,127.2,128.31,127.18,128.22,77806.0,126.086,127.1862,126.0661,127.097,77806.0
2025-03-27 15:30:00,128.22,128.33,127.29,127.49,272004.0,127.097,127.2061,126.1752,126.3734,272004.0
2025-03-28 09:30:00,127.49,127.93,125.59,125.67,212961.0,126.3734,126.8096,124.4901,124.5694,212961.0
2025-03-28 10:00:00,125.68,126.06,124.3,124.37,190373.0,124.5793,124.9559,123.2114,123.2807,190373.0
2025-03-28 10:30:00,124.37,124.37,123.44,123.44,97932.0,123.2807,123.2807,122.3589,122.3589,97932.0
2025-03-28 11:00:00,123.4,123.84,122.94,123.74,123293.0,122.3192,122.7554,121.8633,122.6563,123293.0
2025-03-28 11:30:00,123.71,124.2,123.49,123.52,43900.0,122.6265,123.1122,122.4085,122.4382,43900.0
2025-03-28 12:00:00,123.46,123.64,123.06,123.12,37020.0,122.3787,122.5571,121.9822,122.0417,37020.0
2025-03-28 12:30:00,123.12,123.43,122.95,123.04,36689.0,122.0417,122.349,121.8732,121.9624,36689.0
2025-03-28 13:00:00,123.03,123.22,122.35,122.39,57815.0,121.9525,122.1408,121.2784,121.3181,57815.0
2025-03-28 13:30:00,122.39,123.12,122.36,123.03,221958.0,121.3181,122.0417,121.2883,121.9525,221958.0
2025-03-28 14:00:00,123.03,123.18,122.73,122.84,48684.0,121.9525,122.1012,121.6551,121.7641,48684.0
2025-03-28 14:30:00,122.84,122.96,122.68,122.95,76568.0,121.7641,121.8831,121.6055,121.8732,76568.0
2025-03-28 15:00:00,122.89,123.38,122.39,122.4,54834.0,121.8137,122.2994,121.3181,121.328,54834.0
2025-03-28 15:30:00,122.42,122.69,121.86,122.0,388870.0,121.3478,121.6155,120.7927,120.9315,388870.0
2025-03-31 09:30:00,120.0,120.74,117.11,118.54,182318.0,119.4927,120.2295,116.6149,118.0388,182318.0
2025-03-31 10:00:00,118.54,119.19,117.99,118.27,113829.0,118.0388,118.6861,117.4912,117.77,113829.0
2025-03-31 10:30:00,118.35,119.36,118.26,118.69,59227.0,117.8496,118.8554,117.76,118.1882,59227.0
2025-03-31 11:00:00,118.75,118.96,118.29,118.48,80863.0,118.2479,118.4571,117.7899,117.9791,80863.0
2025-03-31 11:30:00,118.42,118.83,118.26,118.5,74522.0,117.9193,118.3276,117.76,117.999,74522.0
2025-03-31 12:00:00,118.52,118.61,117.64,118.28,48714.0,118.0189,118.1085,117.1426,117.7799,48714.0
2025-03-31 12:30:00,118.22,118.84,118.02,118.3,42283.0,117.7202,118.3376,117.521,117.7998,42283.0
2025-03-31 13:00:00,118.23,118.78,117.85,118.01,43176.0,117.7301,118.2778,117.3517,117.5111,43176.0
2025-03-31 13:30:00,118.03,118.15,117.7,117.87,30903.0,117.531,117.6505,117.2024,117.3717,30903.0
2025-03-31 14:00:00,117.87,119.11,117.84,118.73,47071.0,117.3717,118.6064,117.3418,118.228,47071.0
2025-03-31 14:30:00,118.77,119.3,118.74,118.89,50195.0,118.2679,118.7956,118.238,118.3874,50195.0
2025-03-31 15:00:00,118.92,120.29,118.92,119.54,89276.0,118.4172,119.7814,118.4172,119.0346,89276.0
2025-03-31 15:30:00,119.45,120.64,119.39,120.3,269364.0,118.945,120.13,118.8852,119.7914,269364.0
2025-04-01 09:30:00,119.92,120.38,118.96,119.74,157772.0,119.413,119.8711,118.4571,119.2338,157772.0
2025-04-01 10:00:00,119.56,119.98,119.09,119.37,51808.0,119.0545,119.4727,118.5865,118.8653,51808.0
2025-04-01 10:30:00,119.41,120.19,119.41,120.18,48051.0,118.9052,119.6819,118.9052,119.6719,48051.0
2025-04-01 11:00:00,120.21,120.67,120.06,120.06,65705.0,119.7018,120.1598,119.5524,119.5524,65705.0
2025-04-01 11:30:00,120.06,120.06,119.58,119.8,36209.0,119.5524,119.5524,119.0744,119.2935,36209.0
2025-04-01 12:00:00,119.75,120.13,119.59,119.59,38190.0,119.2437,119.6221,119.0844,119.0844,38190.0
2025-04-01 12:30:00,119.58,119.74,119.13,119.66,38024.0,119.0744,119.2338,118.6263,119.1541,38024.0
2025-04-01 13:00:00,119.63,119.9,118.86,118.88,49626.0,119.1242,119.3931,118.3575,118.3774,49626.0
2025-04-01 13:30:00,118.94,119.53,118.89,119.31,41360.0,118.4371,119.0246,118.3874,118.8056,41360.0
2025-04-01 14:00:00,119.27,119.32,118.58,118.58,60024.0,118.7657,118.8155,118.0787,118.0787,60024.0
2025-04-01 14:30:00,118.57,118.88,118.3,118.73,46765.0,118.0687,118.3774,117.7998,118.228,46765.0
2025-04-01 15:00:00,118.73,119.04,118.72,118.81,47759.0,118.228,118.5367,118.2181,118.3077,47759.0
2025-04-01 15:30:00,118.79,119.99,118.66,119.68,207193.0,118.2878,119.4827,118.1583,119.174,207193.0
2025-04-02 09:30:00,119.08,119.56,118.06,118.42,62861.0,118.5765,119.0545,117.5609,117.9193,62861.0
2025-04-02 10:00:00,118.23,119.66,118.22,119.38,29719.0,117.7301,119.1541,117.7202,118.8753,29719.0
2025-04-02 10:30:00,119.3,119.71,119.16,119.7,33183.0,118.7956,119.2039,118.6562,119.1939,33183.0
2025-04-02 11:00:00,119.58,120.97,119.47,120.84,37126.0,119.0744,120.4586,118.9649,120.3291,37126.0
2025-04-02 11:30:00,120.88,121.25,120.69,121.12,45515.0,120.3689,120.7374,120.1797,120.6079,45515.0
2025-04-02 12:00:00,121.13,122.58,121.13,122.18,90690.0,120.6179,122.0618,120.6179,121.6634,90690.0
2025-04-02 12:30:00,122.19,122.77,122.12,122.71,54682.0,121.6734,122.2509,121.6037,122.1912,54682.0
2025-04-02 13:00:00,122.77,123.45,122.77,123.14,50557.0,122.2509,122.9281,122.2509,122.6194,50557.0
2025-04-02 13:30:00,123.17,123.17,122.49,122.78,35771.0,122.6493,122.6493,121.9721,122.2609,35771.0
2025-04-02 14:00:00,122.87,122.92,121.99,121.99,35901.0,122.3505,122.4003,121.4742,121.4742,35901.0
2025-04-02 14:30:00,121.99,122.9,121.92,122.28,53120.0,121.4742,122.3804,121.4045,121.763,53120.0
2025-04-02 15:00:00,122.27,122.74,122.27,122.73,54299.0,121.7531,122.2211,121.7531,122.2111,54299.0
2025-04-02 15:30:00,122.69,123.37,122.6,123.03,213529.0,122.1713,122.8484,122.0817,122.5098,213529.0
2025-04-03 09:30:00,118.37,118.63,115.15,115.57,223890.0,117.8696,118.1285,114.6632,115.0814,223890.0
2025-04-03 10:00:00,115.48,116.06,114.82,115.26,121932.0,114.9918,115.5693,114.3346,114.7727,121932.0
2025-04-03 10:30:00,115.25,115.5,113.17,113.17,179168.0,114.7627,115.0117,112.6915,112.6915,179168.0
2025-04-03 11:00:00,113.12,113.31,111.81,111.95,294432.0,112.6417,112.8309,111.3373,111.4767,294432.0
2025-04-03 11:30:00,111.94,113.14,111.83,112.76,282978.0,111.4667,112.6617,111.3572,112.2833,282978.0
2025-04-03 12:00:00,112.73,113.39,112.28,113.35,164323.0,112.2534,112.9106,111.8053,112.8708,164323.0
2025-04-03 12:30:00,113.44,113.72,112.64,112.74,118879.0,112.9604,113.2392,112.1638,112.2634,118879.0
2025-04-03 13:00:00,112.82,112.96,111.84,111.91,105850.0,112.343,112.4824,111.3672,111.4369,105850.0
2025-04-03 13:30:00,111.9,112.34,111.58,111.59,91368.0,111.4269,111.865,111.1083,111.1182,91368.0
2025-04-03 14:00:00,111.63,111.79,110.76,111.05,105407.0,111.158,111.3174,110.2917,110.5805,105407.0
2025-04-03 14:30:00,111.05,111.35,110.41,111.11,180334.0,110.5805,110.8792,109.9432,110.6402,180334.0
2025-04-03 15:00:00,111.1,111.39,110.09,110.28,227072.0,110.6303,110.9191,109.6246,109.8138,227072.0
2025-04-03 15:30:00,110.26,110.45,109.54,109.79,509812.0,109.7938,109.983,109.0769,109.3258,509812.0
2025-04-04 09:30:00,106.21,106.61,102.03,103.34,379358.0,105.761,106.1593,101.5986,102.9031,379358.0
2025-04-04 10:00:00,103.36,103.52,100.7,101.27,253005.0,102.923,103.0823,100.2743,100.8418,253005.0
2025-04-04 10:30:00,101.31,102.24,99.76,101.96,265855.0,100.8817,101.8077,99.3382,101.5289,265855.0
2025-04-04 11:00:00,101.79,105.96,101.71,104.21,217689.0,101.3596,105.512,101.28,103.7694,217689.0
2025-04-04 11:30:00,104.17,104.67,103.4,103.4,143872.0,103.7296,104.2275,102.9628,102.9628,143872.0
2025-04-04 12:00:00,103.48,104.37,103.04,103.29,111829.0,103.0425,103.9287,102.6044,102.8533,111829.0
2025-04-04 12:30:00,103.28,104.17,103.02,103.7,69167.0,102.8433,103.7296,102.5844,103.2616,69167.0
2025-04-04 13:00:00,103.65,104.21,102.8,104.08,63930.0,103.2118,103.7694,102.3654,103.64,63930.0
2025-04-04 13:30:00,103.97,105.06,103.52,104.87,77516.0,103.5304,104.6158,103.0823,104.4266,77516.0
2025-04-04 14:00:00,105.03,105.28,103.34,103.41,55988.0,104.5859,104.8349,102.9031,102.9728,55988.0
2025-04-04 14:30:00,103.44,103.58,102.78,103.27,80460.0,103.0027,103.1421,102.3455,102.8334,80460.0
2025-04-04 15:00:00,103.28,104.29,102.9,104.02,92254.0,102.8433,103.8491,102.465,103.5802,92254.0
2025-04-04 15:30:00,104.01,104.48,102.82,103.24,353169.0,103.5703,104.0383,102.3853,102.8035,353169.0
2025-04-07 09:30:00,99.22,101.45,97.59,101.07,262608.0,98.8005,101.0211,97.1774,100.6427,262608.0
2025-04-07 10:00:00,101.13,108.08,100.81,102.41,234500.0,100.7024,107.6231,100.3838,101.977,234500.0
2025-04-07 10:30:00,102.45,107.14,102.03,106.2,253707.0,102.0169,106.687,101.5986,105.751,253707.0
2025-04-07 11:00:00,106.19,107.27,102.36,102.44,228962.0,105.741,106.8165,101.9272,102.0069,228962.0
2025-04-07 11:30:00,102.44,104.78,102.4,103.39,133657.0,102.0069,104.337,101.9671,102.9529,133657.0
2025-04-07 12:00:00,103.25,103.33,101.66,102.68,85530.0,102.8135,102.8931,101.2302,102.2459,85530.0
2025-04-07 12:30:00,102.76,103.15,101.71,101.95,99196.0,102.3255,102.7139,101.28,101.519,99196.0
2025-04-07 13:00:00,102.08,104.3,101.92,104.2,115969.0,101.6484,103.859,101.4891,103.7595,115969.0
2025-04-07 13:30:00,104.22,105.89,103.4,105.13,115142.0,103.7794,105.4423,102.9628,104.6855,115142.0
2025-04-07 14:00:00,105.17,105.44,103.59,103.73,118361.0,104.7254,104.9942,103.152,103.2914,118361.0
2025-04-07 14:30:00,103.73,105.03,103.5,103.78,109754.0,103.2914,104.5859,103.0624,103.3412,109754.0
2025-04-07 15:00:00,103.85,104.83,103.74,103.92,131116.0,103.4109,104.3868,103.3014,103.4806,131116.0
2025-04-07 15:30:00,103.95,105.49,103.94,104.96,301888.0,103.5105,105.044,103.5006,104.5162,301888.0
2025-04-08 09:30:00,109.5,110.77,107.27,109.12,211039.0,109.0371,110.3017,106.8165,108.6587,211039.0
2025-04-08 10:00:00,109.12,109.48,108.06,108.74,100978.0,108.6587,109.0171,107.6031,108.2803,100978.0
2025-04-08 10:30:00,108.74,108.81,106.24,106.24,70598.0,108.2803,108.35,105.7908,105.7908,70598.0
2025-04-08 11:00:00,106.24,106.56,105.17,105.55,99373.0,105.7908,106.1095,104.7254,105.1038,99373.0
2025-04-08 11:30:00,105.43,107.22,105.4,107.12,62576.0,104.9843,106.7667,104.9544,106.6671,62576.0
2025-04-08 12:00:00,107.01,107.34,105.87,106.64,72243.0,106.5576,106.8862,105.4224,106.1891,72243.0
2025-04-08 12:30:00,106.64,106.81,105.3,105.5,184404.0,106.1891,106.3584,104.8548,105.054,184404.0
2025-04-08 13:00:00,105.47,105.59,104.21,104.42,97767.0,105.0241,105.1436,103.7694,103.9785,97767.0
2025-04-08 13:30:00,104.5,106.46,104.39,105.74,63749.0,104.0582,106.0099,103.9487,105.2929,63749.0
2025-04-08 14:00:00,105.73,105.8,104.76,104.79,54895.0,105.283,105.3527,104.3171,104.347,54895.0
2025-04-08 14:30:00,104.87,106.48,104.32,104.32,61340.0,104.4266,106.0298,103.879,103.879,61340.0
2025-04-08 15:00:00,104.39,104.45,102.59,103.24,149953.0,103.9487,104.0084,102.1563,102.8035,149953.0
2025-04-08 15:30:00,103.18,103.84,101.55,103.68,267207.0,102.7438,103.401,101.1207,103.2417,267207.0
2025-04-09 09:30:00,103.64,106.22,103.29,103.8,149847.0,103.2018,105.7709,102.8533,103.3611,149847.0
2025-04-09 10:00:00,104.01,104.67,102.9,103.87,93650.0,103.5703,104.2275,102.465,103.4309,93650.0
2025-04-09 10:30:00,103.82,104.56,102.5,102.5,95249.0,103.3811,104.1179,102.0666,102.0666,95249.0
2025-04-09 11:00:00,102.46,104.1,102.46,103.89,86306.0,102.0268,103.6599,102.0268,103.4508,86306.0
2025-04-09 11:30:00,103.87,104.57,103.05,103.66,52819.0,103.4309,104.1279,102.6143,103.2217,52819.0
2025-04-09 12:00:00,103.55,104.82,103.43,104.43,38854.0,103.1122,104.3768,102.9927,103.9885,38854.0
2025-04-09 12:30:00,104.31,105.34,104.23,104.8,105844.0,103.869,104.8946,103.7893,104.3569,105844.0
2025-04-09 13:00:00,104.84,113.0,104.0,109.84,152372.0,104.3968,112.5223,103.5603,109.3756,152372.0
2025-04-09 13:30:00,110.46,114.79,110.34,114.54,173114.0,109.993,114.3047,109.8735,114.0557,173114.0
2025-04-09 14:00:00,115.0,116.58,113.03,115.81,226570.0,114.5138,116.0871,112.5521,115.3204,226570.0
2025-04-09 14:30:00,115.62,116.33,113.63,114.16,213290.0,115.1312,115.8382,113.1496,113.6773,213290.0
2025-04-09 15:00:00,114.14,116.54,113.74,116.0,157878.0,113.6574,116.0473,113.2591,115.5096,157878.0
2025-04-09 15:30:00,116.14,116.77,115.12,115.41,451261.0,115.649,116.2763,114.6333,114.9221,451261.0
2025-04-10 09:30:00,112.36,112.56,110.59,111.38,149026.0,111.885,112.0841,110.1224,110.9091,149026.0
2025-04-10 10:00:00,111.27,111.6,109.75,111.0,81582.0,110.7996,111.1282,109.286,110.5307,81582.0
2025-04-10 10:30:00,111.02,112.02,110.23,110.3,93232.0,110.5506,111.5464,109.764,109.8337,93232.0
2025-04-10 11:00:00,110.24,110.65,109.07,109.19,127362.0,109.7739,110.1822,108.6089,108.7284,127362.0
2025-04-10 11:30:00,109.15,109.26,108.12,108.22,74143.0,108.6885,108.7981,107.6629,107.7625,74143.0
2025-04-10 12:00:00,108.28,108.78,106.05,106.73,121560.0,107.8222,108.3201,105.6016,106.2788,121560.0
2025-04-10 12:30:00,106.91,108.9,106.84,108.63,99165.0,106.458,108.4396,106.3883,108.1707,99165.0
2025-04-10 13:00:00,108.63,109.64,106.91,108.63,141189.0,108.1707,109.1765,106.458,108.1707,141189.0
2025-04-10 13:30:00,108.45,110.5,108.45,110.36,71887.0,107.9915,110.0328,107.9915,109.8934,71887.0
2025-04-10 14:00:00,110.08,111.16,109.06,110.94,67075.0,109.6146,110.69,108.5989,110.471,67075.0
2025-04-10 14:30:00,111.12,111.12,109.5,110.02,62306.0,110.6502,110.6502,109.0371,109.5549,62306.0
2025-04-10 15:00:00,109.95,110.79,109.13,109.22,89448.0,109.4851,110.3216,108.6686,108.7582,89448.0
2025-04-10 15:30:00,109.13,110.06,108.11,109.43,259511.0,108.6686,109.5947,107.6529,108.9673,259511.0
2025-04-11 09:30:00,109.71,111.4,108.75,110.49,93516.0,109.2462,110.929,108.2902,110.0229,93516.0
2025-04-11 10:00:00,110.31,110.63,107.92,108.08,67460.0,109.8436,110.1623,107.4637,107.6231,67460.0
2025-04-11 10:30:00,108.14,109.23,107.95,108.16,66846.0,107.6828,108.7682,107.4936,107.7027,66846.0
2025-04-11 11:00:00,108.15,109.39,107.38,107.75,52339.0,107.6928,108.9275,106.926,107.2944,52339.0
2025-04-11 11:30:00,107.82,108.61,107.68,108.45,31132.0,107.3642,108.1508,107.2247,107.9915,31132.0
2025-04-11 12:00:00,108.45,108.89,108.23,108.63,20578.0,107.9915,108.4296,107.7724,108.1707,20578.0
2025-04-11 12:30:00,108.65,110.35,108.65,110.03,43065.0,108.1906,109.8835,108.1906,109.5648,43065.0
2025-04-11 13:00:00,110.08,110.61,109.72,109.99,42529.0,109.6146,110.1424,109.2561,109.525,42529.0
2025-04-11 13:30:00,109.84,111.73,109.58,111.31,58494.0,109.3756,111.2576,109.1167,110.8394,58494.0
2025-04-11 14:00:00,111.41,111.6,110.37,110.79,70165.0,110.939,111.1282,109.9034,110.3216,70165.0
2025-04-11 14:30:00,110.81,111.28,110.51,110.75,52600.0,110.3415,110.8095,110.0428,110.2818,52600.0
2025-04-11 15:00:00,110.76,112.0,110.75,111.4,98592.0,110.2917,111.5265,110.2818,110.929,98592.0
2025-04-11 15:30:00,111.5,111.8,111.14,111.19,208077.0,111.0286,111.3273,110.6701,110.7199,208077.0
2025-04-14 09:30:00,113.08,113.45,111.74,112.89,55726.0,112.6019,112.9704,111.2676,112.4127,55726.0
2025-04-14 10:00:00,112.89,113.6,112.26,113.54,65031.0,112.4127,113.1197,111.7854,113.06,65031.0
2025-04-14 10:30:00,113.54,113.85,113.07,113.17,85553.0,113.06,113.3687,112.592,112.6915,85553.0
2025-04-14 11:00:00,113.13,113.27,111.46,111.62,113140.0,112.6517,112.7911,110.9888,111.1481,113140.0
2025-04-14 11:30:00,111.58,112.02,110.77,111.17,51129.0,111.1083,111.5464,110.3017,110.7,51129.0
2025-04-14 12:00:00,111.1,111.88,110.6,111.53,67386.0,110.6303,111.407,110.1324,111.0585,67386.0
2025-04-14 12:30:00,111.5,112.17,111.22,111.27,25048.0,111.0286,111.6958,110.7498,110.7996,25048.0
2025-04-14 13:00:00,111.25,112.52,110.92,111.15,70060.0,110.7797,112.0443,110.451,110.6801,70060.0
2025-04-14 13:30:00,111.19,111.52,110.84,111.28,81460.0,110.7199,111.0485,110.3714,110.8095,81460.0
2025-04-14 14:00:00,111.29,111.41,110.8,111.34,48707.0,110.8195,110.939,110.3316,110.8693,48707.0
2025-04-14 14:30:00,111.31,111.97,111.24,111.92,41183.0,110.8394,111.4966,110.7697,111.4468,41183.0
2025-04-14 15:00:00,111.83,112.09,111.5,111.71,121638.0,111.3572,111.6161,111.0286,111.2377,121638.0
2025-04-14 15:30:00,111.71,111.76,110.67,110.82,176894.0,111.2377,111.2875,110.2021,110.3515,176894.0
2025-04-15 09:30:00,110.34,112.15,110.34,111.24,68666.0,109.8735,111.6758,109.8735,110.7697,68666.0
2025-04-15 10:00:00,111.24,112.77,111.2,111.98,67788.0,110.7697,112.2932,110.7299,111.5066,67788.0
2025-04-15 10:30:00,112.1,112.42,111.67,112.04,59439.0,111.6261,111.9447,111.1979,111.5663,59439.0
2025-04-15 11:00:00,112.0,112.38,111.5,111.56,67047.0,111.5265,111.9049,111.0286,111.0883,67047.0
2025-04-15 11:30:00,111.61,112.0,111.37,111.53,24657.0,111.1381,111.5265,110.8991,111.0585,24657.0
2025-04-15 12:00:00,111.6,111.79,111.3,111.3,23630.0,111.1282,111.3174,110.8294,110.8294,23630.0
2025-04-15 12:30:00,111.35,111.43,110.95,111.04,17874.0,110.8792,110.9589,110.4809,110.5705,17874.0
2025-04-15 13:00:00,110.98,111.16,110.61,110.69,28296.0,110.5108,110.69,110.1424,110.222,28296.0
2025-04-15 13:30:00,110.82,111.01,110.5,110.72,20069.0,110.3515,110.5407,110.0328,110.2519,20069.0
2025-04-15 14:00:00,110.71,110.78,110.23,110.25,77501.0,110.2419,110.3116,109.764,109.7839,77501.0
2025-04-15 14:30:00,110.24,110.71,110.24,110.59,25544.0,109.7739,110.2419,109.7739,110.1224,25544.0
2025-04-15 15:00:00,110.54,110.82,110.22,110.41,46016.0,110.0727,110.3515,109.754,109.9432,46016.0
2025-04-15 15:30:00,110.43,110.72,110.14,110.52,132145.0,109.9631,110.2519,109.6743,110.0527,132145.0
2025-04-16 09:30:00,109.4,111.61,109.3,110.33,53450.0,108.9375,111.1381,108.8379,109.8635,53450.0
2025-04-16 10:00:00,110.41,111.27,110.22,110.53,32440.0,109.9432,110.7996,109.754,110.0627,32440.0
2025-04-16 10:30:00,110.51,111.29,110.16,110.42,44177.0,110.0428,110.8195,109.6943,109.9532,44177.0
2025-04-16 11:00:00,110.53,111.25,110.45,111.16,36842.0,110.0627,110.7797,109.983,110.69,36842.0
2025-04-16 11:30:00,111.18,111.18,110.04,110.13,39170.0,110.7099,110.7099,109.5748,109.6644,39170.0
2025-04-16 12:00:00,110.23,110.37,109.93,110.19,35303.0,109.764,109.9034,109.4652,109.7241,35303.0
2025-04-16 12:30:00,110.19,110.47,110.0,110.2,26613.0,109.7241,110.003,109.5349,109.7341,26613.0
2025-04-16 13:00:00,110.13,110.88,110.1,110.74,51963.0,109.6644,110.4112,109.6345,110.2718,51963.0
2025-04-16 13:30:00,110.69,110.71,108.55,108.61,56476.0,110.222,110.2419,108.0911,108.1508,56476.0
2025-04-16 14:00:00,108.71,109.48,108.64,109.4,39404.0,108.2504,109.0171,108.1807,108.9375,39404.0
2025-04-16 14:30:00,109.38,109.43,108.75,108.79,32488.0,108.9176,108.9673,108.2902,108.3301,32488.0
2025-04-16 15:00:00,108.84,108.91,107.8,107.87,122217.0,108.3798,108.4495,107.3442,107.4139,122217.0
2025-04-16 15:30:00,107.9,109.18,107.87,108.95,235805.0,107.4438,108.7184,107.4139,108.4894,235805.0
2025-04-17 09:30:00,109.02,110.53,108.9,110.11,111829.0,108.5591,110.0627,108.4396,109.6445,111829.0
2025-04-17 10:00:00,110.0,110.45,109.64,109.64,49558.0,109.5349,109.983,109.1765,109.1765,49558.0
2025-04-17 10:30:00,109.64,110.13,109.44,109.44,17270.0,109.1765,109.6644,108.9773,108.9773,17270.0
2025-04-17 11:00:00,109.51,110.45,109.51,110.19,30351.0,109.047,109.983,109.047,109.7241,30351.0
2025-04-17 11:30:00,110.2,111.04,110.2,110.71,35807.0,109.7341,110.5705,109.7341,110.2419,35807.0
2025-04-17 12:00:00,110.72,111.6,110.11,111.46,56153.0,110.2519,111.1282,109.6445,110.9888,56153.0
2025-04-17 12:30:00,111.41,111.95,111.01,111.64,61886.0,110.939,111.4767,110.5407,111.168,61886.0
2025-04-17 13:00:00,111.71,111.81,110.95,111.13,51130.0,111.2377,111.3373,110.4809,110.6602,51130.0
2025-04-17 13:30:00,111.13,112.16,111.13,111.8,62004.0,110.6602,111.6858,110.6602,111.3273,62004.0
2025-04-17 14:00:00,111.77,112.06,111.47,111.59,56023.0,111.2975,111.5862,110.9987,111.1182,56023.0
2025-04-17 14:30:00,111.59,111.89,111.29,111.3,73710.0,111.1182,111.4169,110.8195,110.8294,73710.0
2025-04-17 15:00:00,111.24,111.28,110.43,110.93,64317.0,110.7697,110.8095,109.9631,110.461,64317.0
2025-04-17 15:30:00,110.94,111.24,110.4,110.51,276348.0,110.471,110.7697,109.9332,110.0428,276348.0
2025-04-21 09:30:00,109.33,109.93,107.94,108.03,63174.0,108.8678,109.4652,107.4836,107.5733,63174.0
2025-04-21 10:00:00,107.86,108.11,107.04,107.27,93209.0,107.404,107.6529,106.5875,106.8165,93209.0
2025-04-21 10:30:00,107.34,107.67,107.07,107.27,49566.0,106.8862,107.2148,106.6173,106.8165,49566.0
2025-04-21 11:00:00,107.25,107.25,106.34,106.46,67555.0,106.7966,106.7966,105.8904,106.0099,67555.0
2025-04-21 11:30:00,106.35,106.69,106.04,106.13,80093.0,105.9004,106.2389,105.5917,105.6813,80093.0
2025-04-21 12:00:00,106.2,106.61,106.15,106.46,36484.0,105.751,106.1593,105.7012,106.0099,36484.0
2025-04-21 12:30:00,106.51,106.99,106.12,106.13,27351.0,106.0597,106.5377,105.6713,105.6813,27351.0
2025-04-21 13:00:00,106.24,106.37,105.92,106.22,46267.0,105.7908,105.9203,105.4722,105.7709,46267.0
2025-04-21 13:30:00,106.23,106.56,106.03,106.14,63725.0,105.7809,106.1095,105.5817,105.6913,63725.0
2025-04-21 14:00:00,106.14,106.67,106.04,106.59,26968.0,105.6913,106.219,105.5917,106.1394,26968.0
2025-04-21 14:30:00,106.67,106.78,106.18,106.25,41013.0,106.219,106.3286,105.7311,105.8008,41013.0
2025-04-21 15:00:00,106.27,106.81,106.27,106.38,55048.0,105.8207,106.3584,105.8207,105.9302,55048.0
2025-04-21 15:30:00,106.44,106.86,106.39,106.68,166859.0,105.99,106.4082,105.9402,106.229,166859.0
2025-04-22 09:30:00,108.11,108.36,106.57,107.03,107610.0,107.6529,107.9019,106.1194,106.5775,107610.0
2025-04-22 10:00:00,107.06,107.37,106.72,107.08,102960.0,106.6074,106.9161,106.2688,106.6273,102960.0
2025-04-22 10:30:00,107.12,107.59,106.96,107.52,113245.0,106.6671,107.1351,106.5078,107.0654,113245.0
2025-04-22 11:00:00,107.56,108.8,107.55,108.3,54463.0,107.1053,108.34,107.0953,107.8421,54463.0
2025-04-22 11:30:00,108.37,108.52,107.78,108.42,35849.0,107.9118,108.0612,107.3243,107.9616,35849.0
2025-04-22 12:00:00,108.56,109.61,108.56,109.36,46533.0,108.101,109.1466,108.101,108.8976,46533.0
2025-04-22 12:30:00,109.46,109.46,108.62,108.85,25271.0,108.9972,108.9972,108.1608,108.3898,25271.0
2025-04-22 13:00:00,108.87,109.07,107.71,107.94,39709.0,108.4097,108.6089,107.2546,107.4836,39709.0
2025-04-22 13:30:00,107.72,108.27,107.69,107.82,23897.0,107.2646,107.8123,107.2347,107.3642,23897.0
2025-04-22 14:00:00,107.82,108.89,107.82,108.68,26712.0,107.3642,108.4296,107.3642,108.2205,26712.0
2025-04-22 14:30:00,108.64,109.33,108.64,109.18,34686.0,108.1807,108.8678,108.1807,108.7184,34686.0
2025-04-22 15:00:00,109.24,109.33,108.93,109.1,53132.0,108.7782,108.8678,108.4695,108.6387,53132.0
2025-04-22 15:30:00,109.09,109.88,109.01,109.59,188137.0,108.6288,109.4154,108.5491,109.1267,188137.0
2025-04-23 09:30:00,113.59,115.19,112.53,115.08,181000.0,113.1098,114.703,112.0542,114.5935,181000.0
2025-04-23 10:00:00,115.18,115.85,113.36,113.88,115779.0,114.693,115.3602,112.8807,113.3985,115779.0
2025-04-23 10:30:00,113.93,114.29,113.55,113.61,50878.0,113.4483,113.8068,113.0699,113.1297,50878.0
2025-04-23 11:00:00,113.61,113.85,112.36,112.59,75236.0,113.1297,113.3687,111.885,112.114,75236.0
2025-04-23 11:30:00,112.48,112.8,112.12,112.27,31622.0,112.0045,112.3231,111.646,111.7953,31622.0
2025-04-23 12:00:00,112.26,112.35,111.13,111.79,43230.0,111.7854,111.875,110.6602,111.3174,43230.0
2025-04-23 12:30:00,111.79,112.39,111.64,112.24,36252.0,111.3174,111.9148,111.168,111.7655,36252.0
2025-04-23 13:00:00,112.23,112.8,111.84,112.49,33053.0,111.7555,112.3231,111.3672,112.0144,33053.0
2025-04-23 13:30:00,112.48,112.63,111.85,112.35,28173.0,112.0045,112.1538,111.3771,111.875,28173.0
2025-04-23 14:00:00,112.28,112.5,111.94,111.94,28267.0,111.8053,112.0244,111.4667,111.4667,28267.0
2025-04-23 14:30:00,111.99,112.21,111.38,111.55,24708.0,111.5165,111.7356,110.9091,111.0784,24708.0
2025-04-23 15:00:00,111.56,111.91,111.51,111.65,41199.0,111.0883,111.4369,111.0386,111.178,41199.0
2025-04-23 15:30:00,111.57,112.48,111.57,111.92,171623.0,111.0983,112.0045,111.0983,111.4468,171623.0
2025-04-24 09:30:00,111.33,113.02,111.23,112.63,63287.0,110.8593,112.5422,110.7597,112.1538,63287.0
2025-04-24 10:00:00,112.63,113.42,112.27,113.21,46805.0,112.1538,112.9405,111.7953,112.7314,46805.0
2025-04-24 10:30:00,113.15,114.09,113.06,113.86,58188.0,112.6716,113.6076,112.582,113.3786,58188.0
2025-04-24 11:00:00,113.84,114.07,113.61,113.88,44296.0,113.3587,113.5877,113.1297,113.3985,44296.0
2025-04-24 11:30:00,113.88,114.3,113.71,114.11,57323.0,113.3985,113.8168,113.2293,113.6276,57323.0
2025-04-24 12:00:00,114.12,114.37,113.94,114.18,75333.0,113.6375,113.8865,113.4583,113.6973,75333.0
2025-04-24 12:30:00,114.19,115.2,114.13,115.06,46847.0,113.7072,114.713,113.6475,114.5735,46847.0
2025-04-24 13:00:00,115.04,115.12,114.6,114.98,33009.0,114.5536,114.6333,114.1155,114.4939,33009.0
2025-04-24 13:30:00,115.04,115.38,114.9,115.29,27163.0,114.5536,114.8922,114.4142,114.8026,27163.0
2025-04-24 14:00:00,115.27,115.57,114.86,114.86,36067.0,114.7827,115.0814,114.3744,114.3744,36067.0
2025-04-24 14:30:00,114.88,115.54,114.86,115.31,37523.0,114.3943,115.0515,114.3744,114.8225,37523.0
2025-04-24 15:00:00,115.28,115.33,114.89,115.05,51215.0,114.7926,114.8424,114.4043,114.5636,51215.0
2025-04-24 15:30:00,115.04,115.75,114.82,115.31,185371.0,114.5536,115.2606,114.3346,114.8225,185371.0
2025-04-25 09:30:00,114.8,115.94,114.26,114.78,60449.0,114.3146,115.4498,113.7769,114.2947,60449.0
2025-04-25 10:00:00,114.65,116.26,114.65,115.37,66571.0,114.1653,115.7685,114.1653,114.8822,66571.0
2025-04-25 10:30:00,115.37,115.44,115.0,115.43,40235.0,114.8822,114.9519,114.5138,114.942,40235.0
2025-04-25 11:00:00,115.47,115.59,115.21,115.21,43049.0,114.9818,115.1013,114.7229,114.7229,43049.0
2025-04-25 11:30:00,115.21,115.45,115.0,115.39,38863.0,114.7229,114.9619,114.5138,114.9021,38863.0
2025-04-25 12:00:00,115.39,115.43,115.09,115.33,21797.0,114.9021,114.942,114.6034,114.8424,21797.0
2025-04-25 12:30:00,115.28,115.68,115.25,115.54,24684.0,114.7926,115.1909,114.7627,115.0515,24684.0
2025-04-25 13:00:00,115.51,115.75,115.44,115.72,30861.0,115.0216,115.2606,114.9519,115.2308,30861.0
2025-04-25 13:30:00,115.7,116.06,114.48,114.66,50515.0,115.2108,115.5693,113.996,114.1752,50515.0
2025-04-25 14:00:00,114.66,115.32,114.57,115.29,56011.0,114.1752,114.8324,114.0856,114.8026,56011.0
2025-04-25 14:30:00,115.29,115.59,115.17,115.29,53615.0,114.8026,115.1013,114.6831,114.8026,53615.0
2025-04-25 15:00:00,115.35,115.56,115.14,115.4,61762.0,114.8623,115.0714,114.6532,114.9121,61762.0
2025-04-25 15:30:00,115.37,115.8,115.09,115.74,173601.0,114.8822,115.3104,114.6034,115.2507,173601.0
2025-04-28 09:30:00,115.77,117.87,115.77,117.25,116948.0,115.2805,117.3717,115.2805,116.7543,116948.0
2025-04-28 10:00:00,117.22,118.25,117.22,117.55,91828.0,116.7244,117.7501,116.7244,117.053,91828.0
2025-04-28 10:30:00,117.52,117.72,116.46,116.5,79794.0,117.0231,117.2223,115.9676,116.0075,79794.0
2025-04-28 11:00:00,116.57,116.79,115.78,115.87,44180.0,116.0772,116.2962,115.2905,115.3801,44180.0
2025-04-28 11:30:00,115.81,116.38,115.81,116.03,65559.0,115.3204,115.888,115.3204,115.5394,65559.0
2025-04-28 12:00:00,116.11,116.11,115.58,115.59,34199.0,115.6191,115.6191,115.0913,115.1013,34199.0
2025-04-28 12:30:00,115.68,115.9,115.52,115.65,44683.0,115.1909,115.41,115.0316,115.1611,44683.0
2025-04-28 13:00:00,115.65,115.71,115.24,115.28,47455.0,115.1611,115.2208,114.7528,114.7926,47455.0
2025-04-28 13:30:00,115.22,115.69,115.13,115.64,45687.0,114.7329,115.2009,114.6432,115.1511,45687.0
2025-04-28 14:00:00,115.6,116.34,115.56,116.25,67852.0,115.1113,115.8481,115.0714,115.7585,67852.0
2025-04-28 14:30:00,116.31,116.47,116.15,116.25,77852.0,115.8183,115.9776,115.6589,115.7585,77852.0
2025-04-28 15:00:00,116.2,116.45,116.12,116.36,96911.0,115.7087,115.9577,115.6291,115.868,96911.0
2025-04-28 15:30:00,116.36,117.0,115.97,116.52,275229.0,115.868,116.5053,115.4797,116.0274,275229.0
2025-04-29 09:30:00,115.11,116.91,113.48,114.31,256133.0,114.6233,116.4157,113.0002,113.8267,256133.0
2025-04-29 10:00:00,114.34,115.51,113.0,113.04,124703.0,113.8566,115.0216,112.5223,112.5621,124703.0
2025-04-29 10:30:00,113.03,117.31,112.99,117.18,247982.0,112.5521,116.814,112.5123,116.6846,247982.0
2025-04-29 11:00:00,117.09,117.64,116.66,116.66,141794.0,116.595,117.1426,116.1668,116.1668,141794.0
2025-04-29 11:30:00,116.73,117.25,116.57,117.06,74312.0,116.2365,116.7543,116.0772,116.5651,74312.0
2025-04-29 12:00:00,117.1,117.63,116.83,117.52,70923.0,116.6049,117.1327,116.3361,117.0231,70923.0
2025-04-29 12:30:00,117.52,117.8,117.17,117.36,48706.0,117.0231,117.302,116.6746,116.8638,48706.0
2025-04-29 13:00:00,117.27,117.47,116.87,116.87,39560.0,116.7742,116.9734,116.3759,116.3759,39560.0
2025-04-29 13:30:00,116.89,118.91,116.74,118.73,80415.0,116.3958,118.4073,116.2464,118.228,80415.0
2025-04-29 14:00:00,118.74,118.79,117.61,117.93,109137.0,118.238,118.2878,117.1128,117.4314,109137.0
2025-04-29 14:30:00,117.94,118.16,117.44,117.99,47092.0,117.4414,117.6604,116.9435,117.4912,47092.0
2025-04-29 15:00:00,118.05,118.74,118.05,118.65,60393.0,117.5509,118.238,117.5509,118.1484,60393.0
2025-04-29 15:30:00,118.66,119.14,118.51,118.76,296190.0,118.1583,118.6363,118.009,118.2579,296190.0
2025-04-30 09:30:00,115.03,117.0,114.79,115.49,140015.0,114.5437,116.5053,114.3047,115.0017,140015.0
2025-04-30 10:00:00,115.67,118.73,115.54,118.29,169794.0,115.181,118.228,115.0515,117.7899,169794.0
2025-04-30 10:30:00,118.3,118.96,117.57,117.6,174472.0,117.7998,118.4571,117.0729,117.1028,174472.0
2025-04-30 11:00:00,117.69,118.39,117.46,117.79,81514.0,117.1924,117.8895,116.9634,117.292,81514.0
2025-04-30 11:30:00,117.81,118.32,117.72,118.26,49004.0,117.3119,117.8198,117.2223,117.76,49004.0
2025-04-30 12:00:00,118.28,118.62,117.55,117.63,48170.0,117.7799,118.1185,117.053,117.1327,48170.0
2025-04-30 12:30:00,117.57,117.71,117.06,117.35,62724.0,117.0729,117.2123,116.5651,116.8539,62724.0
2025-04-30 13:00:00,117.28,117.7,117.13,117.62,72950.0,116.7842,117.2024,116.6348,117.1227,72950.0
2025-04-30 13:30:00,117.59,118.34,117.55,118.14,48048.0,117.0928,117.8397,117.053,117.6405,48048.0
2025-04-30 14:00:00,118.22,118.64,117.83,118.58,72048.0,117.7202,118.1384,117.3318,118.0787,72048.0
2025-04-30 14:30:00,118.63,118.68,117.82,117.96,95527.0,118.1285,118.1782,117.3219,117.4613,95527.0
2025-04-30 15:00:00,117.99,118.44,117.99,118.13,60590.0,117.4912,117.9393,117.4912,117.6306,60590.0
2025-04-30 15:30:00,118.16,119.68,118.03,119.22,252478.0,117.6604,119.174,117.531,118.716,252478.0
2025-05-01 09:30:00,120.0,121.88,119.52,120.26,122797.0,119.4927,121.3647,119.0147,119.7516,122797.0
2025-05-01 10:00:00,120.52,121.38,120.37,120.65,75430.0,120.0105,120.8668,119.8611,120.1399,75430.0
2025-05-01 10:30:00,120.69,121.44,120.41,121.4,49391.0,120.1797,120.9266,119.9009,120.8867,49391.0
2025-05-01 11:00:00,121.33,121.58,120.11,120.69,56819.0,120.817,121.066,119.6022,120.1797,56819.0
2025-05-01 11:30:00,120.68,120.76,119.72,119.73,43872.0,120.1698,120.2494,119.2138,119.2238,43872.0
2025-05-01 12:00:00,119.94,119.97,119.57,119.61,28906.0,119.4329,119.4628,119.0645,119.1043,28906.0
2025-05-01 12:30:00,119.61,120.05,119.4,119.44,19297.0,119.1043,119.5424,118.8952,118.935,19297.0
2025-05-01 13:00:00,119.44,119.94,119.43,119.86,30474.0,118.935,119.4329,118.9251,119.3533,30474.0
2025-05-01 13:30:00,119.85,120.06,119.6,119.66,24364.0,119.3433,119.5524,119.0944,119.1541,24364.0
2025-05-01 14:00:00,119.67,120.03,119.67,119.73,35224.0,119.1641,119.5225,119.1641,119.2238,35224.0
2025-05-01 14:30:00,119.74,120.0,119.65,119.78,40737.0,119.2338,119.4927,119.1441,119.2736,40737.0
2025-05-01 15:00:00,119.77,120.36,119.71,120.36,44619.0,119.2636,119.8511,119.2039,119.8511,44619.0
2025-05-01 15:30:00,120.34,120.45,119.44,119.65,175041.0,119.8312,119.9408,118.935,119.1441,175041.0
2025-05-02 09:30:00,120.82,122.0,120.28,120.69,165283.0,120.3092,121.4842,119.7715,120.1797,165283.0
2025-05-02 10:00:00,120.79,122.19,120.43,122.19,62219.0,120.2793,121.6734,119.9208,121.6734,62219.0
2025-05-02 10:30:00,122.11,122.11,121.68,121.87,31689.0,121.5937,121.5937,121.1656,121.3548,31689.0
2025-05-02 11:00:00,121.8,121.97,121.22,121.42,27436.0,121.285,121.4543,120.7075,120.9067,27436.0
2025-05-02 11:30:00,121.43,122.61,121.35,122.37,50279.0,120.9166,122.0916,120.837,121.8526,50279.0
2025-05-02 12:00:00,122.39,123.8,122.38,123.72,100590.0,121.8726,123.2766,121.8626,123.1969,100590.0
2025-05-02 12:30:00,123.71,123.95,123.16,123.28,73614.0,123.187,123.426,122.6393,122.7588,73614.0
2025-05-02 13:00:00,123.27,123.27,122.42,122.56,110888.0,122.7488,122.7488,121.9024,122.0418,110888.0
2025-05-02 13:30:00,122.61,122.66,122.38,122.6,22418.0,122.0916,122.1414,121.8626,122.0817,22418.0
2025-05-02 14:00:00,122.58,122.83,122.55,122.79,28353.0,122.0618,122.3107,122.0319,122.2709,28353.0
2025-05-02 14:30:00,122.79,122.86,122.34,122.34,34833.0,122.2709,122.3406,121.8228,121.8228,34833.0
2025-05-02 15:00:00,122.39,122.85,122.27,122.65,47877.0,121.8726,122.3306,121.7531,122.1315,47877.0
2025-05-02 15:30:00,122.64,123.14,122.38,122.92,261848.0,122.1215,122.6194,121.8626,122.4003,261848.0
2025-05-05 09:30:00,121.59,122.69,120.68,122.39,50241.0,121.0759,122.1713,120.1698,121.8726,50241.0
2025-05-05 10:00:00,122.46,122.79,122.1,122.76,66357.0,121.9423,122.2709,121.5838,122.241,66357.0
2025-05-05 10:30:00,122.89,122.89,121.74,122.28,31220.0,122.3704,122.3704,121.2253,121.763,31220.0
2025-05-05 11:00:00,122.3,122.34,121.93,122.04,20273.0,121.7829,121.8228,121.4145,121.524,20273.0
2025-05-05 11:30:00,122.12,122.14,121.69,121.98,20309.0,121.6037,121.6236,121.1755,121.4643,20309.0
2025-05-05 12:00:00,121.98,122.26,121.92,122.2,20536.0,121.4643,121.7431,121.4045,121.6834,20536.0
2025-05-05 12:30:00,122.2,122.3,122.07,122.12,15806.0,121.6834,121.7829,121.5539,121.6037,15806.0
2025-05-05 13:00:00,122.12,122.12,121.69,121.73,13534.0,121.6037,121.6037,121.1755,121.2153,13534.0
2025-05-05 13:30:00,121.73,121.98,121.68,121.76,24148.0,121.2153,121.4643,121.1656,121.2452,24148.0
2025-05-05 14:00:00,121.81,122.0,121.61,121.66,31823.0,121.295,121.4842,121.0959,121.1456,31823.0
2025-05-05 14:30:00,121.61,121.7,121.3,121.37,39955.0,121.0959,121.1855,120.7872,120.8569,39955.0
2025-05-05 15:00:00,121.36,121.49,121.17,121.31,34554.0,120.8469,120.9764,120.6577,120.7971,34554.0
2025-05-05 15:30:00,121.29,121.36,120.42,120.53,239160.0,120.7772,120.8469,119.9109,120.0204,239160.0
2025-05-06 09:30:00,119.03,120.13,118.37,118.58,79246.0,118.5268,119.6221,117.8696,118.0787,79246.0
2025-05-06 10:00:00,118.64,119.04,118.26,118.98,51368.0,118.1384,118.5367,117.76,118.477,51368.0
2025-05-06 10:30:00,118.98,119.08,118.43,118.75,56077.0,118.477,118.5765,117.9293,118.2479,56077.0
2025-05-06 11:00:00,118.78,118.89,118.16,118.75,110955.0,118.2778,118.3874,117.6604,118.2479,110955.0
2025-05-06 11:30:00,118.75,118.94,118.35,118.42,54949.0,118.2479,118.4371,117.8496,117.9193,54949.0
2025-05-06 12:00:00,118.47,119.25,118.24,118.32,65911.0,117.9691,118.7458,117.7401,117.8198,65911.0
2025-05-06 12:30:00,118.27,118.57,117.34,117.44,73754.0,117.77,118.0687,116.8439,116.9435,73754.0
2025-05-06 13:00:00,117.44,118.3,117.43,117.99,51599.0,116.9435,117.7998,116.9335,117.4912,51599.0
2025-05-06 13:30:00,117.96,118.02,117.2,117.3,55360.0,117.4613,117.521,116.7045,116.8041,55360.0
2025-05-06 14:00:00,117.29,117.9,116.86,117.83,95823.0,116.7941,117.4015,116.3659,117.3318,95823.0
2025-05-06 14:30:00,117.84,118.02,117.74,117.88,38472.0,117.3418,117.521,117.2422,117.3816,38472.0
2025-05-06 15:00:00,117.88,117.91,117.28,117.56,58009.0,117.3816,117.4115,116.7842,117.063,58009.0
2025-05-06 15:30:00,117.62,117.66,116.74,116.83,327485.0,117.1227,117.1626,116.2464,116.3361,327485.0
2025-05-07 09:30:00,118.05,118.05,115.7,116.67,121366.0,117.5509,117.5509,115.2108,116.1767,121366.0
2025-05-07 10:00:00,116.6,116.81,115.75,115.89,39798.0,116.107,116.3161,115.2606,115.4,39798.0
2025-05-07 10:30:00,115.96,116.09,115.53,115.66,61669.0,115.4697,115.5992,115.0416,115.171,61669.0
2025-05-07 11:00:00,115.59,115.83,115.38,115.72,49109.0,115.1013,115.3403,114.8922,115.2308,49109.0
2025-05-07 11:30:00,115.68,115.91,115.34,115.67,73543.0,115.1909,115.42,114.8524,115.181,73543.0
2025-05-07 12:00:00,115.66,115.81,115.36,115.37,94357.0,115.171,115.3204,114.8723,114.8822,94357.0
2025-05-07 12:30:00,115.35,116.04,115.3,116.02,47413.0,114.8623,115.5494,114.8125,115.5295,47413.0
2025-05-07 13:00:00,115.95,116.28,115.63,115.7,43176.0,115.4598,115.7884,115.1411,115.2108,43176.0
2025-05-07 13:30:00,115.72,115.73,114.77,114.98,82211.0,115.2308,115.2407,114.2848,114.4939,82211.0
2025-05-07 14:00:00,114.97,115.39,114.01,114.7,196369.0,114.4839,114.9021,113.528,114.2151,196369.0
2025-05-07 14:30:00,114.73,115.59,114.5,115.32,132461.0,114.2449,115.1013,114.0159,114.8324,132461.0
2025-05-07 15:00:00,115.32,115.32,114.57,114.62,91941.0,114.8324,114.8324,114.0856,114.1354,91941.0
2025-05-07 15:30:00,114.57,115.6,114.5,115.09,432754.0,114.0856,115.1113,114.0159,114.6034,432754.0
2025-05-08 09:30:00,116.04,116.18,114.86,115.1,55811.0,115.5494,115.6888,114.3744,114.6134,55811.0
2025-05-08 10:00:00,115.05,115.28,114.49,115.16,65880.0,114.5636,114.7926,114.006,114.6731,65880.0
2025-05-08 10:30:00,115.14,115.94,115.03,115.34,76520.0,114.6532,115.4498,114.5437,114.8524,76520.0
2025-05-08 11:00:00,115.3,115.92,115.21,115.68,66445.0,114.8125,115.4299,114.7229,115.1909,66445.0
2025-05-08 11:30:00,115.6,116.59,115.45,116.28,45702.0,115.1113,116.0971,114.9619,115.7884,45702.0
2025-05-08 12:00:00,116.2,116.62,116.07,116.27,31562.0,115.7087,116.1269,115.5793,115.7784,31562.0
2025-05-08 12:30:00,116.27,117.16,116.13,117.07,70903.0,115.7784,116.6647,115.639,116.575,70903.0
2025-05-08 13:00:00,117.06,117.13,116.67,116.88,50938.0,116.5651,116.6348,116.1767,116.3858,50938.0
2025-05-08 13:30:00,116.91,116.98,116.2,116.26,43137.0,116.4157,116.4854,115.7087,115.7685,43137.0
2025-05-08 14:00:00,116.2,116.43,115.41,115.42,32413.0,115.7087,115.9378,114.9221,114.932,32413.0
2025-05-08 14:30:00,115.43,115.66,115.34,115.56,52085.0,114.942,115.171,114.8524,115.0714,52085.0
2025-05-08 15:00:00,115.51,116.12,115.39,116.01,87020.0,115.0216,115.6291,114.9021,115.5195,87020.0
2025-05-08 15:30:00,116.0,116.15,115.27,115.47,169651.0,115.5096,115.6589,114.7827,114.9818,169651.0
2025-05-09 09:30:00,115.9,116.81,115.2,115.75,63653.0,115.41,116.3161,114.713,115.2606,63653.0
2025-05-09 10:00:00,115.65,116.0,114.25,114.42,68784.0,115.1611,115.5096,113.767,113.9363,68784.0
2025-05-09 10:30:00,114.48,115.23,114.48,114.76,66061.0,113.996,114.7428,113.996,114.2748,66061.0
2025-05-09 11:00:00,114.75,114.75,114.31,114.61,66076.0,114.2649,114.2649,113.8267,114.1254,66076.0
2025-05-09 11:30:00,114.61,114.87,114.39,114.76,56021.0,114.1254,114.3843,113.9064,114.2748,56021.0
2025-05-09 12:00:00,114.77,114.85,114.38,114.67,30356.0,114.2848,114.3644,113.8964,114.1852,30356.0
2025-05-09 12:30:00,114.61,114.71,114.4,114.57,36384.0,114.1254,114.225,113.9163,114.0856,36384.0
2025-05-09 13:00:00,114.58,114.94,114.45,114.89,41766.0,114.0956,114.4541,113.9661,114.4043,41766.0
2025-05-09 13:30:00,114.89,115.38,114.79,115.32,27587.0,114.4043,114.8922,114.3047,114.8324,27587.0
2025-05-09 14:00:00,115.36,115.46,115.05,115.24,35292.0,114.8723,114.9719,114.5636,114.7528,35292.0
2025-05-09 14:30:00,115.21,115.36,115.18,115.29,24092.0,114.7229,114.8723,114.693,114.8026,24092.0
2025-05-09 15:00:00,115.29,115.47,115.01,115.09,51088.0,114.8026,114.9818,114.5238,114.6034,51088.0
2025-05-09 15:30:00,115.09,115.35,115.0,115.2,198049.0,114.6034,114.8623,114.5138,114.713,198049.0
2025-05-12 09:30:00,120.48,122.4,120.45,121.13,217294.0,119.9706,121.8825,119.9408,120.6179,217294.0
2025-05-12 10:00:00,121.11,122.13,119.33,119.7,193276.0,120.598,121.6137,118.8255,119.1939,193276.0
2025-05-12 10:30:00,119.78,121.12,119.66,120.86,69977.0,119.2736,120.6079,119.1541,120.349,69977.0
2025-05-12 11:00:00,120.77,121.03,119.76,119.79,44785.0,120.2594,120.5183,119.2537,119.2835,44785.0
2025-05-12 11:30:00,119.88,120.23,119.72,119.88,52376.0,119.3732,119.7217,119.2138,119.3732,52376.0
2025-05-12 12:00:00,119.83,120.46,119.81,120.15,33947.0,119.3234,119.9507,119.3035,119.642,33947.0
2025-05-12 12:30:00,120.15,120.88,120.14,120.87,34385.0,119.642,120.3689,119.6321,120.359,34385.0
2025-05-12 13:00:00,120.87,120.92,120.57,120.65,59450.0,120.359,120.4088,120.0602,120.1399,59450.0
2025-05-12 13:30:00,120.73,121.1,120.67,120.77,45795.0,120.2196,120.588,120.1598,120.2594,45795.0
2025-05-12 14:00:00,120.79,120.81,120.37,120.49,29330.0,120.2793,120.2992,119.8611,119.9806,29330.0
2025-05-12 14:30:00,120.52,120.72,120.45,120.48,49064.0,120.0105,120.2096,119.9408,119.9706,49064.0
2025-05-12 15:00:00,120.44,120.58,120.22,120.32,56378.0,119.9308,120.0702,119.7117,119.8113,56378.0
2025-05-12 15:30:00,120.3,120.52,119.85,120.11,242852.0,119.7914,120.0105,119.3433,119.6022,242852.0
2025-05-13 09:30:00,120.84,121.25,119.47,119.76,83053.0,120.3291,120.7374,118.9649,119.2537,83053.0
2025-05-13 10:00:00,119.87,120.65,119.84,120.4,69969.0,119.3632,120.1399,119.3333,119.891,69969.0
2025-05-13 10:30:00,120.4,120.82,120.35,120.69,51232.0,119.891,120.3092,119.8412,120.1797,51232.0
2025-05-13 11:00:00,120.64,121.27,120.52,121.21,50436.0,120.13,120.7573,120.0105,120.6975,50436.0
2025-05-13 11:30:00,121.15,121.37,120.92,120.99,31312.0,120.6378,120.8569,120.4088,120.4785,31312.0
2025-05-13 12:00:00,120.96,120.96,120.25,120.3,24608.0,120.4486,120.4486,119.7416,119.7914,24608.0
2025-05-13 12:30:00,120.43,120.44,119.73,119.75,24138.0,119.9208,119.9308,119.2238,119.2437,24138.0
2025-05-13 13:00:00,119.79,119.86,118.72,119.62,112362.0,119.2835,119.3533,118.2181,119.1143,112362.0
2025-05-13 13:30:00,119.6,120.04,119.33,119.36,44277.0,119.0944,119.5325,118.8255,118.8554,44277.0
2025-05-13 14:00:00,119.38,119.8,119.12,119.69,60641.0,118.8753,119.2935,118.6164,119.184,60641.0
2025-05-13 14:30:00,119.68,119.71,119.07,119.49,38400.0,119.174,119.2039,118.5666,118.9848,38400.0
2025-05-13 15:00:00,119.48,119.52,119.1,119.15,77578.0,118.9749,119.0147,118.5965,118.6463,77578.0
2025-05-13 15:30:00,119.15,119.35,118.93,118.94,244604.0,118.6463,118.8454,118.4272,118.4371,244604.0
2025-05-14 09:30:00,118.69,119.7,117.84,118.11,98721.0,118.1882,119.1939,117.3418,117.6106,98721.0
2025-05-14 10:00:00,118.13,118.36,117.58,118.09,47692.0,117.6306,117.8596,117.0829,117.5907,47692.0
2025-05-14 10:30:00,118.09,118.22,117.74,118.03,45814.0,117.5907,117.7202,117.2422,117.531,45814.0
2025-05-14 11:00:00,118.04,118.06,117.43,117.92,60017.0,117.5409,117.5609,116.9335,117.4215,60017.0
2025-05-14 11:30:00,117.89,118.09,117.6,117.79,52558.0,117.3916,117.5907,117.1028,117.292,52558.0
2025-05-14 12:00:00,117.79,118.11,117.79,117.85,50187.0,117.292,117.6106,117.292,117.3517,50187.0
2025-05-14 12:30:00,117.89,117.92,117.66,117.71,45196.0,117.3916,117.4215,117.1626,117.2123,45196.0
2025-05-14 13:00:00,117.7,117.85,117.06,117.24,42032.0,117.2024,117.3517,116.5651,116.7443,42032.0
2025-05-14 13:30:00,117.24,117.43,117.17,117.21,34577.0,116.7443,116.9335,116.6746,116.7145,34577.0
2025-05-14 14:00:00,117.23,117.25,116.57,116.67,73685.0,116.7344,116.7543,116.0772,116.1767,73685.0
2025-05-14 14:30:00,116.7,117.18,116.7,116.92,55547.0,116.2066,116.6846,116.2066,116.4257,55547.0
2025-05-14 15:00:00,116.95,117.29,116.87,117.01,44065.0,116.4556,116.7941,116.3759,116.5153,44065.0
2025-05-14 15:30:00,117.0,117.29,116.98,117.09,208620.0,116.5053,116.7941,116.4854,116.595,208620.0
2025-05-15 09:30:00,115.57,116.01,114.89,115.3,119699.0,115.0814,115.5195,114.4043,114.8125,119699.0
2025-05-15 10:00:00,115.34,115.79,114.6,114.62,69040.0,114.8524,115.3005,114.1155,114.1354,69040.0
2025-05-15 10:30:00,114.62,114.76,114.06,114.72,70286.0,114.1354,114.2748,113.5778,114.235,70286.0
2025-05-15 11:00:00,114.69,115.23,114.63,115.04,72184.0,114.2051,114.7428,114.1454,114.5536,72184.0
2025-05-15 11:30:00,114.99,115.21,114.74,115.13,50056.0,114.5038,114.7229,114.2549,114.6432,50056.0
2025-05-15 12:00:00,115.11,115.22,114.74,114.89,62059.0,114.6233,114.7329,114.2549,114.4043,62059.0
2025-05-15 12:30:00,114.88,115.07,114.75,115.01,41443.0,114.3943,114.5835,114.2649,114.5238,41443.0
2025-05-15 13:00:00,115.02,115.56,114.96,115.39,53165.0,114.5337,115.0714,114.474,114.9021,53165.0
2025-05-15 13:30:00,115.38,115.38,115.04,115.09,34106.0,114.8922,114.8922,114.5536,114.6034,34106.0
2025-05-15 14:00:00,115.14,115.37,115.02,115.28,56249.0,114.6532,114.8822,114.5337,114.7926,56249.0
2025-05-15 14:30:00,115.3,115.48,115.15,115.33,52475.0,114.8125,114.9918,114.6632,114.8424,52475.0
2025-05-15 15:00:00,115.34,115.7,115.27,115.48,91988.0,114.8524,115.2108,114.7827,114.9918,91988.0
2025-05-15 15:30:00,115.48,115.83,115.17,115.36,221484.0,114.9918,115.3403,114.6831,114.8723,221484.0
2025-05-16 09:30:00,115.1,115.34,113.89,114.83,107453.0,114.6134,114.8524,113.4085,114.3445,107453.0
2025-05-16 10:00:00,114.82,114.87,114.16,114.33,38572.0,114.3346,114.3843,113.6773,113.8466,38572.0
2025-05-16 10:30:00,114.33,114.57,114.06,114.34,54635.0,113.8466,114.0856,113.5778,113.8566,54635.0
2025-05-16 11:00:00,114.46,114.95,114.45,114.61,47456.0,113.9761,114.464,113.9661,114.1254,47456.0
2025-05-16 11:30:00,114.67,115.07,114.67,114.94,26603.0,114.1852,114.5835,114.1852,114.4541,26603.0
2025-05-16 12:00:00,114.95,115.65,114.94,115.33,38441.0,114.464,115.1611,114.4541,114.8424,38441.0
2025-05-16 12:30:00,115.37,115.83,115.37,115.61,21001.0,114.8822,115.3403,114.8822,115.1212,21001.0
2025-05-16 13:00:00,115.62,116.15,115.57,116.15,30557.0,115.1312,115.6589,115.0814,115.6589,30557.0
2025-05-16 13:30:00,116.06,116.18,115.97,116.15,23707.0,115.5693,115.6888,115.4797,115.6589,23707.0
2025-05-16 14:00:00,116.19,116.34,116.11,116.11,20752.0,115.6988,115.8481,115.6191,115.6191,20752.0
2025-05-16 14:30:00,116.06,116.2,115.99,116.02,29189.0,115.5693,115.7087,115.4996,115.5295,29189.0
2025-05-16 15:00:00,116.01,116.24,115.89,115.9,37349.0,115.5195,115.7486,115.4,115.41,37349.0
2025-05-16 15:30:00,115.88,116.22,115.73,116.15,271590.0,115.3901,115.7286,115.2407,115.6589,271590.0
2025-05-19 09:30:00,113.96,115.02,113.76,114.75,101326.0,113.4782,114.5337,113.279,114.2649,101326.0
2025-05-19 10:00:00,114.83,114.89,113.9,114.09,85565.0,114.3445,114.4043,113.4184,113.6076,85565.0
2025-05-19 10:30:00,114.08,114.42,113.54,114.21,80062.0,113.5977,113.9363,113.06,113.7271,80062.0
2025-05-19 11:00:00,114.22,115.06,114.21,114.97,77096.0,113.7371,114.5735,113.7271,114.4839,77096.0
2025-05-19 11:30:00,115.03,115.33,114.91,114.97,21738.0,114.5437,114.8424,114.4242,114.4839,21738.0
2025-05-19 12:00:00,115.04,115.4,114.94,115.12,36176.0,114.5536,114.9121,114.4541,114.6333,36176.0
2025-05-19 12:30:00,115.15,115.27,114.9,115.12,23853.0,114.6632,114.7827,114.4142,114.6333,23853.0
2025-05-19 13:00:00,115.11,115.39,115.0,115.35,21058.0,114.6233,114.9021,114.5138,114.8623,21058.0
2025-05-19 13:30:00,115.35,115.5,115.16,115.42,49664.0,114.8623,115.0117,114.6731,114.932,49664.0
2025-05-19 14:00:00,115.43,115.79,115.39,115.68,40944.0,114.942,115.3005,114.9021,115.1909,40944.0
2025-05-19 14:30:00,115.67,115.7,115.49,115.66,25032.0,115.181,115.2108,115.0017,115.171,25032.0
2025-05-19 15:00:00,115.66,115.66,115.39,115.43,32128.0,115.171,115.171,114.9021,114.942,32128.0
2025-05-19 15:30:00,115.41,116.05,115.34,115.83,200385.0,114.9221,115.5594,114.8524,115.3403,200385.0
2025-05-20 09:30:00,115.61,115.61,114.76,114.88,54238.0,115.1212,115.1212,114.2748,114.3943,54238.0
2025-05-20 10:00:00,114.99,115.06,114.61,115.0,33530.0,114.5038,114.5735,114.1254,114.5138,33530.0
2025-05-20 10:30:00,114.91,115.46,114.91,115.25,20540.0,114.4242,114.9719,114.4242,114.7627,20540.0
2025-05-20 11:00:00,115.11,115.56,114.92,115.37,48251.0,114.6233,115.0714,114.4341,114.8822,48251.0
2025-05-20 11:30:00,115.43,115.48,115.0,115.14,32503.0,114.942,114.9918,114.5138,114.6532,32503.0
2025-05-20 12:00:00,115.11,115.22,114.87,115.08,33944.0,114.6233,114.7329,114.3843,114.5935,33944.0
2025-05-20 12:30:00,115.12,115.12,114.89,115.08,17155.0,114.6333,114.6333,114.4043,114.5935,17155.0
2025-05-20 13:00:00,115.1,115.15,114.8,114.81,71904.0,114.6134,114.6632,114.3146,114.3246,71904.0
2025-05-20 13:30:00,114.78,115.14,114.77,115.11,33268.0,114.2947,114.6532,114.2848,114.6233,33268.0
2025-05-20 14:00:00,115.08,115.1,114.62,114.66,37281.0,114.5935,114.6134,114.1354,114.1752,37281.0
2025-05-20 14:30:00,114.63,115.01,114.61,114.98,37083.0,114.1454,114.5238,114.1254,114.4939,37083.0
2025-05-20 15:00:00,114.96,114.97,114.65,114.74,47529.0,114.474,114.4839,114.1653,114.2549,47529.0
2025-05-20 15:30:00,114.77,115.1,114.7,115.05,163686.0,114.2848,114.6134,114.2151,114.5636,163686.0
2025-05-21 09:30:00,113.73,114.64,113.4,114.56,60429.0,113.2492,114.1553,112.9206,114.0757,60429.0
2025-05-21 10:00:00,114.59,114.75,114.16,114.17,60186.0,114.1055,114.2649,113.6773,113.6873,60186.0
2025-05-21 10:30:00,114.26,114.26,113.64,114.15,55014.0,113.7769,113.7769,113.1595,113.6674,55014.0
2025-05-21 11:00:00,114.19,114.4,114.07,114.08,16506.0,113.7072,113.9163,113.5877,113.5977,16506.0
2025-05-21 11:30:00,114.14,114.29,113.88,113.88,45573.0,113.6574,113.8068,113.3985,113.3985,45573.0
2025-05-21 12:00:00,113.98,114.03,113.72,113.92,38917.0,113.4981,113.5479,113.2392,113.4384,38917.0
2025-05-21 12:30:00,113.93,114.22,113.92,114.15,31096.0,113.4483,113.7371,113.4384,113.6674,31096.0
2025-05-21 13:00:00,114.12,114.25,112.75,112.84,38392.0,113.6375,113.767,112.2733,112.3629,38392.0
2025-05-21 13:30:00,112.7,113.45,112.69,112.89,37125.0,112.2235,112.9704,112.2136,112.4127,37125.0
2025-05-21 14:00:00,112.93,112.98,112.21,112.29,102483.0,112.4525,112.5023,111.7356,111.8153,102483.0
2025-05-21 14:30:00,112.29,112.56,112.1,112.24,82282.0,111.8153,112.0841,111.6261,111.7655,82282.0
2025-05-21 15:00:00,112.24,112.43,111.89,111.99,88625.0,111.7655,111.9547,111.4169,111.5165,88625.0
2025-05-21 15:30:00,112.0,112.5,111.47,111.67,365056.0,111.5265,112.0244,110.9987,111.1979,365056.0
2025-05-22 09:30:00,111.19,111.63,110.6,110.8,93164.0,110.7199,111.158,110.1324,110.3316,93164.0
2025-05-22 10:00:00,110.95,111.03,110.52,110.59,48607.0,110.4809,110.5606,110.0527,110.1224,48607.0
2025-05-22 10:30:00,110.63,110.76,109.89,110.27,91177.0,110.1623,110.2917,109.4254,109.8038,91177.0
2025-05-22 11:00:00,110.3,110.64,109.85,109.85,66843.0,109.8337,110.1722,109.3856,109.3856,66843.0
2025-05-22 11:30:00,109.82,110.27,109.78,110.26,39888.0,109.3557,109.8038,109.3159,109.7938,39888.0
2025-05-22 12:00:00,110.28,110.7,110.28,110.54,39798.0,109.8138,110.232,109.8138,110.0727,39798.0
2025-05-22 12:30:00,110.57,110.66,110.17,110.19,32606.0,110.1025,110.1921,109.7042,109.7241,32606.0
2025-05-22 13:00:00,110.22,110.78,110.08,110.78,33799.0,109.754,110.3116,109.6146,110.3116,33799.0
2025-05-22 13:30:00,110.75,111.08,110.7,110.93,26033.0,110.2818,110.6104,110.232,110.461,26033.0
2025-05-22 14:00:00,110.9,111.16,110.72,111.02,30907.0,110.4311,110.69,110.2519,110.5506,30907.0
2025-05-22 14:30:00,110.98,111.07,110.87,111.04,26999.0,110.5108,110.6004,110.4013,110.5705,26999.0
2025-05-22 15:00:00,111.08,111.36,111.02,111.33,49480.0,110.6104,110.8892,110.5506,110.8593,49480.0
2025-05-22 15:30:00,111.35,111.4,110.57,110.64,188456.0,110.8792,110.929,110.1025,110.1722,188456.0
2025-05-23 09:30:00,108.79,110.16,108.75,109.66,69236.0,108.3301,109.6943,108.2902,109.1964,69236.0
2025-05-23 10:00:00,109.73,110.0,109.09,109.49,41900.0,109.2661,109.5349,108.6288,109.0271,41900.0
2025-05-23 10:30:00,109.48,109.88,109.29,109.34,34946.0,109.0171,109.4154,108.8279,108.8777,34946.0
2025-05-23 11:00:00,109.39,109.74,109.18,109.72,55609.0,108.9275,109.276,108.7184,109.2561,55609.0
2025-05-23 11:30:00,109.72,110.0,109.45,109.45,74930.0,109.2561,109.5349,108.9873,108.9873,74930.0
2025-05-23 12:00:00,109.48,109.71,109.23,109.57,149496.0,109.0171,109.2462,108.7682,109.1068,149496.0
2025-05-23 12:30:00,109.57,110.0,109.46,109.84,40435.0,109.1068,109.5349,108.9972,109.3756,40435.0
2025-05-23 13:00:00,109.9,110.41,109.75,110.06,53035.0,109.4354,109.9432,109.286,109.5947,53035.0
2025-05-23 13:30:00,110.05,110.23,109.98,110.07,23509.0,109.5847,109.764,109.515,109.6046,23509.0
2025-05-23 14:00:00,110.07,110.25,109.83,110.14,54504.0,109.6046,109.7839,109.3657,109.6743,54504.0
2025-05-23 14:30:00,110.09,110.26,110.01,110.23,74380.0,109.6246,109.7938,109.5449,109.764,74380.0
2025-05-23 15:00:00,110.25,110.69,109.92,110.17,111365.0,109.7839,110.222,109.4553,109.7042,111365.0
2025-05-23 15:30:00,110.16,110.27,106.79,108.44,1567152.0,109.6943,109.8038,106.3385,107.9815,1567152.0
2025-05-27 09:30:00,109.57,109.98,107.81,108.09,216446.0,109.1068,109.515,107.3542,107.633,216446.0
2025-05-27 10:00:00,108.1,109.48,107.9,108.88,134338.0,107.643,109.0171,107.4438,108.4197,134338.0
2025-05-27 10:30:00,108.8,109.06,108.35,108.98,100015.0,108.34,108.5989,107.8919,108.5192,100015.0
2025-05-27 11:00:00,108.98,109.25,108.55,108.85,77766.0,108.5192,108.7881,108.0911,108.3898,77766.0
2025-05-27 11:30:00,108.9,109.11,108.59,108.84,70971.0,108.4396,108.6487,108.1309,108.3798,70971.0
2025-05-27 12:00:00,108.82,109.03,108.8,108.85,62417.0,108.3599,108.569,108.34,108.3898,62417.0
2025-05-27 12:30:00,108.85,109.15,108.79,109.13,69455.0,108.3898,108.6885,108.3301,108.6686,69455.0
2025-05-27 13:00:00,109.01,109.16,108.91,108.97,44704.0,108.5491,108.6985,108.4495,108.5093,44704.0
2025-05-27 13:30:00,108.91,109.08,108.77,109.0,72346.0,108.4495,108.6188,108.3101,108.5392,72346.0
2025-05-27 14:00:00,109.03,109.28,109.0,109.05,53307.0,108.569,108.818,108.5392,108.589,53307.0
2025-05-27 14:30:00,109.05,109.19,108.91,108.96,43735.0,108.589,108.7284,108.4495,108.4993,43735.0
2025-05-27 15:00:00,108.98,109.41,108.96,109.33,85333.0,108.5192,108.9474,108.4993,108.8678,85333.0
2025-05-27 15:30:00,109.31,109.49,109.11,109.4,261802.0,108.8479,109.0271,108.6487,108.9375,261802.0
2025-05-28 09:30:00,109.76,110.0,108.43,108.8,115949.0,109.296,109.5349,107.9716,108.34,115949.0
2025-05-28 10:00:00,108.8,109.9,108.64,109.9,68445.0,108.34,109.4354,108.1807,109.4354,68445.0
2025-05-28 10:30:00,109.92,110.16,109.59,110.14,42500.0,109.4553,109.6943,109.1267,109.6743,42500.0
2025-05-28 11:00:00,110.2,110.6,109.96,110.02,53342.0,109.7341,110.1324,109.4951,109.5549,53342.0
2025-05-28 11:30:00,110.04,110.26,109.92,110.11,28847.0,109.5748,109.7938,109.4553,109.6445,28847.0
2025-05-28 12:00:00,110.18,110.41,110.12,110.25,23811.0,109.7142,109.9432,109.6544,109.7839,23811.0
2025-05-28 12:30:00,110.25,110.29,110.05,110.2,16419.0,109.7839,109.8237,109.5847,109.7341,16419.0
2025-05-28 13:00:00,110.23,110.46,110.22,110.43,19004.0,109.764,109.993,109.754,109.9631,19004.0
2025-05-28 13:30:00,110.4,110.42,109.87,109.91,37196.0,109.9332,109.9532,109.4055,109.4453,37196.0
2025-05-28 14:00:00,109.88,109.92,109.61,109.64,14035.0,109.4154,109.4553,109.1466,109.1765,14035.0
2025-05-28 14:30:00,109.68,109.9,109.36,109.74,66282.0,109.2163,109.4354,108.8976,109.276,66282.0
2025-05-28 15:00:00,109.73,109.78,109.33,109.33,32988.0,109.2661,109.3159,108.8678,108.8678,32988.0
2025-05-28 15:30:00,109.39,109.54,108.77,108.86,196907.0,108.9275,109.0769,108.3101,108.3998,196907.0
2025-05-29 09:30:00,108.87,109.28,108.29,108.45,105518.0,108.4097,108.818,107.8322,107.9915,105518.0
2025-05-29 10:00:00,108.43,108.7,107.38,107.4,59975.0,107.9716,108.2404,106.926,106.9459,59975.0
2025-05-29 10:30:00,107.4,107.45,106.61,107.11,86759.0,106.9459,106.9957,106.1593,106.6572,86759.0
2025-05-29 11:00:00,107.11,107.46,106.81,107.38,62580.0,106.6572,107.0057,106.3584,106.926,62580.0
2025-05-29 11:30:00,107.36,107.51,106.72,106.76,129459.0,106.9061,107.0555,106.2688,106.3086,129459.0
2025-05-29 12:00:00,106.77,107.28,106.63,107.23,92899.0,106.3186,106.8264,106.1792,106.7766,92899.0
2025-05-29 12:30:00,107.23,107.84,107.22,107.83,43346.0,106.7766,107.3841,106.7667,107.3741,43346.0
2025-05-29 13:00:00,107.78,108.08,107.78,107.88,71446.0,107.3243,107.6231,107.3243,107.4239,71446.0
2025-05-29 13:30:00,107.86,108.17,107.82,108.02,37083.0,107.404,107.7127,107.3642,107.5633,37083.0
2025-05-29 14:00:00,108.05,108.39,107.96,108.04,24666.0,107.5932,107.9317,107.5036,107.5832,24666.0
2025-05-29 14:30:00,108.04,108.5,108.03,108.2,40254.0,107.5832,108.0413,107.5733,107.7425,40254.0
2025-05-29 15:00:00,108.28,108.84,108.28,108.54,99648.0,107.8222,108.3798,107.8222,108.0811,99648.0
2025-05-29 15:30:00,108.54,109.13,108.54,108.95,408880.0,108.0811,108.6686,108.0811,108.4894,408880.0
2025-05-30 09:30:00,107.75,107.99,106.21,106.55,133881.0,107.2944,107.5334,105.761,106.0995,133881.0
2025-05-30 10:00:00,106.66,107.45,106.66,107.43,75706.0,106.2091,106.9957,106.2091,106.9758,75706.0
2025-05-30 10:30:00,107.43,107.88,107.28,107.78,65068.0,106.9758,107.4239,106.8264,107.3243,65068.0
2025-05-30 11:00:00,107.73,108.3,107.66,108.2,49799.0,107.2745,107.8421,107.2048,107.7425,49799.0
2025-05-30 11:30:00,108.16,108.16,107.55,107.62,61833.0,107.7027,107.7027,107.0953,107.165,61833.0
2025-05-30 12:00:00,107.62,108.06,107.55,107.78,45952.0,107.165,107.6031,107.0953,107.3243,45952.0
2025-05-30 12:30:00,107.87,107.97,107.39,107.96,79636.0,107.4139,107.5135,106.936,107.5036,79636.0
2025-05-30 13:00:00,107.92,108.35,107.85,108.34,36221.0,107.4637,107.8919,107.394,107.882,36221.0
2025-05-30 13:30:00,108.35,108.54,108.17,108.32,34646.0,107.8919,108.0811,107.7127,107.862,34646.0
2025-05-30 14:00:00,108.37,109.1,108.36,108.93,89245.0,107.9118,108.6387,107.9019,108.4695,89245.0
2025-05-30 14:30:00,108.96,109.02,108.66,108.93,61354.0,108.4993,108.5591,108.2006,108.4695,61354.0
2025-05-30 15:00:00,108.93,109.37,108.9,109.35,99748.0,108.4695,108.9076,108.4396,108.8877,99748.0
2025-05-30 15:30:00,109.3,109.5,109.08,109.29,317241.0,108.8379,109.0371,108.6188,108.8279,317241.0
2025-06-02 09:30:00,123.05,125.75,120.12,122.39,1634739.0,122.5298,125.2183,119.6122,121.8726,1634739.0
2025-06-02 10:00:00,122.26,122.56,120.83,122.15,485964.0,121.7431,122.0418,120.3191,121.6336,485964.0
2025-06-02 10:30:00,122.15,122.26,120.33,120.5,222186.0,121.6336,121.7431,119.8213,119.9905,222186.0
2025-06-02 11:00:00,120.5,120.71,119.56,119.91,251005.0,119.9905,120.1997,119.0545,119.403,251005.0
2025-06-02 11:30:00,119.85,120.0,118.85,119.25,170848.0,119.3433,119.4927,118.3475,118.7458,170848.0
2025-06-02 12:00:00,119.27,119.3,118.17,118.63,159788.0,118.7657,118.7956,117.6704,118.1285,159788.0
2025-06-02 12:30:00,118.58,119.0,118.19,118.92,119476.0,118.0787,118.4969,117.6903,118.4172,119476.0
2025-06-02 13:00:00,118.88,119.12,118.08,118.15,116437.0,118.3774,118.6164,117.5808,117.6505,116437.0
2025-06-02 13:30:00,118.1,118.38,117.89,118.17,112639.0,117.6007,117.8795,117.3916,117.6704,112639.0
2025-06-02 14:00:00,118.17,119.0,118.12,118.75,179916.0,117.6704,118.4969,117.6206,118.2479,179916.0
2025-06-02 14:30:00,118.73,119.29,118.66,119.24,113324.0,118.228,118.7857,118.1583,118.7359,113324.0
2025-06-02 15:00:00,119.23,120.5,119.17,120.42,265339.0,118.7259,119.9905,118.6662,119.9109,265339.0
2025-06-02 15:30:00,120.47,120.73,120.09,120.41,624883.0,119.9607,120.2196,119.5823,119.9009,624883.0
2025-06-03 09:30:00,119.04,119.61,115.35,115.56,482334.0,118.5367,119.1043,114.8623,115.0714,482334.0
2025-06-03 10:00:00,115.6,117.28,115.56,117.11,200472.0,115.1113,116.7842,115.0714,116.6149,200472.0
2025-06-03 10:30:00,117.09,117.59,116.33,117.34,132461.0,116.595,117.0928,115.8382,116.8439,132461.0
2025-06-03 11:00:00,117.34,117.51,116.97,117.41,89915.0,116.8439,117.0132,116.4755,116.9136,89915.0
2025-06-03 11:30:00,117.41,119.05,117.4,119.05,225684.0,116.9136,118.5467,116.9037,118.5467,225684.0
2025-06-03 12:00:00,119.0,119.26,118.53,119.08,125450.0,118.4969,118.7558,118.0289,118.5765,125450.0
2025-06-03 12:30:00,119.08,119.53,119.07,119.23,74458.0,118.5765,119.0246,118.5666,118.7259,74458.0
2025-06-03 13:00:00,119.21,119.72,119.21,119.54,61861.0,118.706,119.2138,118.706,119.0346,61861.0
2025-06-03 13:30:00,119.54,120.58,119.53,120.32,159771.0,119.0346,120.0702,119.0246,119.8113,159771.0
2025-06-03 14:00:00,120.33,121.83,120.26,121.09,291440.0,119.8213,121.3149,119.7516,120.5781,291440.0
2025-06-03 14:30:00,121.09,121.9,121.05,121.53,113724.0,120.5781,121.3846,120.5382,121.0162,113724.0
2025-06-03 15:00:00,121.52,121.89,121.45,121.53,155427.0,121.0062,121.3747,120.9365,121.0162,155427.0
2025-06-03 15:30:00,121.57,122.44,121.39,122.25,579610.0,121.056,121.9223,120.8768,121.7331,579610.0
2025-06-04 09:30:00,122.38,124.0,122.0,123.11,175158.0,121.8626,123.4757,121.4842,122.5895,175158.0
2025-06-04 10:00:00,123.0,123.55,122.54,122.55,104200.0,122.48,123.0277,122.0219,122.0319,104200.0
2025-06-04 10:30:00,122.65,122.96,121.48,121.83,73721.0,122.1315,122.4401,120.9664,121.3149,73721.0
2025-06-04 11:00:00,121.9,122.13,121.11,121.3,64941.0,121.3846,121.6137,120.598,120.7872,64941.0
2025-06-04 11:30:00,121.3,121.76,121.03,121.5,61641.0,120.7872,121.2452,120.5183,120.9863,61641.0
2025-06-04 12:00:00,121.45,122.06,121.45,121.64,48573.0,120.9365,121.5439,120.9365,121.1257,48573.0
2025-06-04 12:30:00,121.68,121.78,121.3,121.35,32269.0,121.1656,121.2651,120.7872,120.837,32269.0
2025-06-04 13:00:00,121.31,121.72,121.23,121.65,37411.0,120.7971,121.2054,120.7175,121.1357,37411.0
2025-06-04 13:30:00,121.64,121.92,121.53,121.8,36102.0,121.1257,121.4045,121.0162,121.285,36102.0
2025-06-04 14:00:00,121.8,122.2,121.8,121.92,58811.0,121.285,121.6834,121.285,121.4045,58811.0
2025-06-04 14:30:00,121.95,122.06,121.64,121.73,37793.0,121.4344,121.5439,121.1257,121.2153,37793.0
2025-06-04 15:00:00,121.7,122.39,121.49,122.19,103514.0,121.1855,121.8726,120.9764,121.6734,103514.0
2025-06-04 15:30:00,122.19,122.34,121.59,121.89,324871.0,121.6734,121.8228,121.0759,121.3747,324871.0
2025-06-05 09:30:00,122.0,122.23,119.87,120.18,91621.0,121.4842,121.7132,119.3632,119.6719,91621.0
2025-06-05 10:00:00,120.17,120.43,119.8,120.3,103533.0,119.6619,119.9208,119.2935,119.7914,103533.0
2025-06-05 10:30:00,120.32,120.38,119.59,119.99,98822.0,119.8113,119.8711,119.0844,119.4827,98822.0
2025-06-05 11:00:00,119.99,120.11,119.51,119.95,99745.0,119.4827,119.6022,119.0047,119.4429,99745.0
2025-06-05 11:30:00,119.96,119.96,119.34,119.67,79469.0,119.4528,119.4528,118.8354,119.1641,79469.0
2025-06-05 12:00:00,119.68,119.89,119.07,119.4,77543.0,119.174,119.3831,118.5666,118.8952,77543.0
2025-06-05 12:30:00,119.42,119.53,118.95,119.47,58773.0,118.9151,119.0246,118.4471,118.9649,58773.0
2025-06-05 13:00:00,119.47,119.99,119.46,119.94,42599.0,118.9649,119.4827,118.9549,119.4329,42599.0
2025-06-05 13:30:00,119.94,120.15,119.75,119.95,50463.0,119.4329,119.642,119.2437,119.4429,50463.0
2025-06-05 14:00:00,119.95,119.97,119.23,119.42,31864.0,119.4429,119.4628,118.7259,118.9151,31864.0
2025-06-05 14:30:00,119.44,119.74,119.43,119.45,31343.0,118.935,119.2338,118.9251,118.945,31343.0
2025-06-05 15:00:00,119.45,119.59,118.14,118.34,161269.0,118.945,119.0844,117.6405,117.8397,161269.0
2025-06-05 15:30:00,118.36,118.93,118.31,118.71,346995.0,117.8596,118.4272,117.8098,118.2081,346995.0
2025-06-06 09:30:00,120.2,121.54,119.98,121.52,78166.0,119.6918,121.0261,119.4727,121.0062,78166.0
2025-06-06 10:00:00,121.45,122.51,120.91,122.42,85340.0,120.9365,121.992,120.3988,121.9024,85340.0
2025-06-06 10:30:00,122.45,122.75,122.16,122.46,77804.0,121.9323,122.231,121.6435,121.9423,77804.0
2025-06-06 11:00:00,122.46,123.07,122.02,122.73,113725.0,121.9423,122.5497,121.5041,122.2111,113725.0
2025-06-06 11:30:00,122.73,122.93,122.45,122.76,64075.0,122.2111,122.4103,121.9323,122.241,64075.0
2025-06-06 12:00:00,122.81,122.97,122.24,122.57,41992.0,122.2908,122.4501,121.7232,122.0518,41992.0
2025-06-06 12:30:00,122.56,122.67,122.09,122.28,33144.0,122.0418,122.1514,121.5738,121.763,33144.0
2025-06-06 13:00:00,122.27,122.28,121.8,122.03,31103.0,121.7531,121.763,121.285,121.5141,31103.0
2025-06-06 13:30:00,122.08,122.15,121.73,122.01,23675.0,121.5639,121.6336,121.2153,121.4942,23675.0
2025-06-06 14:00:00,122.01,122.14,121.44,121.51,66640.0,121.4942,121.6236,120.9266,120.9963,66640.0
2025-06-06 14:30:00,121.55,121.71,121.28,121.71,60489.0,121.0361,121.1954,120.7672,121.1954,60489.0
2025-06-06 15:00:00,121.71,121.97,121.62,121.62,52288.0,121.1954,121.4543,121.1058,121.1058,52288.0
2025-06-06 15:30:00,121.63,121.89,121.35,121.58,243566.0,121.1158,121.3747,120.837,121.066,243566.0
2025-06-09 09:30:00,123.36,123.85,120.0,122.68,201289.0,122.8385,123.3264,119.4927,122.1613,201289.0
2025-06-09 10:00:00,122.68,123.2,122.25,122.53,94920.0,122.1613,122.6791,121.7331,122.012,94920.0
2025-06-09 10:30:00,122.38,122.68,121.52,121.87,60447.0,121.8626,122.1613,121.0062,121.3548,60447.0
2025-06-09 11:00:00,121.96,122.92,121.95,122.83,28614.0,121.4444,122.4003,121.4344,122.3107,28614.0
2025-06-09 11:30:00,122.79,123.11,122.71,122.8,34607.0,122.2709,122.5895,122.1912,122.2808,34607.0
2025-06-09 12:00:00,122.8,122.97,122.63,122.77,18967.0,122.2808,122.4501,122.1115,122.2509,18967.0
2025-06-09 12:30:00,122.83,123.15,122.69,123.06,24866.0,122.3107,122.6293,122.1713,122.5397,24866.0
2025-06-09 13:00:00,123.11,123.37,123.11,123.17,18646.0,122.5895,122.8484,122.5895,122.6493,18646.0
2025-06-09 13:30:00,123.16,123.16,122.65,122.99,29678.0,122.6393,122.6393,122.1315,122.47,29678.0
2025-06-09 14:00:00,123.02,123.36,122.79,123.2,42355.0,122.4999,122.8385,122.2709,122.6791,42355.0
2025-06-09 14:30:00,123.19,123.19,122.82,122.96,43295.0,122.6692,122.6692,122.3007,122.4401,43295.0
2025-06-09 15:00:00,123.0,123.18,122.58,122.59,45392.0,122.48,122.6592,122.0618,122.0717,45392.0
2025-06-09 15:30:00,122.62,122.84,122.47,122.49,168375.0,122.1016,122.3207,121.9522,121.9721,168375.0
2025-06-10 09:30:00,123.0,124.72,122.68,124.46,167034.0,122.48,124.1927,122.1613,123.9338,167034.0
2025-06-10 10:00:00,124.4,125.14,124.39,124.99,110697.0,123.8741,124.6109,123.8641,124.4616,110697.0
2025-06-10 10:30:00,124.98,125.56,124.74,124.95,46886.0,124.4516,125.0292,124.2126,124.4217,46886.0
2025-06-10 11:00:00,124.87,124.92,124.13,124.84,59012.0,124.3421,124.3919,123.6052,124.3122,59012.0
2025-06-10 11:30:00,124.93,124.99,124.31,124.36,27241.0,124.4018,124.4616,123.7844,123.8342,27241.0
2025-06-10 12:00:00,124.35,124.69,124.09,124.14,15182.0,123.8243,124.1628,123.5654,123.6152,15182.0
2025-06-10 12:30:00,124.07,124.57,124.07,124.39,18875.0,123.5455,124.0433,123.5455,123.8641,18875.0
2025-06-10 13:00:00,124.47,124.71,124.29,124.54,23064.0,123.9438,124.1827,123.7645,124.0135,23064.0
2025-06-10 13:30:00,124.49,124.83,124.42,124.46,25267.0,123.9637,124.3022,123.894,123.9338,25267.0
2025-06-10 14:00:00,124.4,124.4,123.83,124.17,42129.0,123.8741,123.8741,123.3065,123.645,42129.0
2025-06-10 14:30:00,124.08,124.36,123.97,124.24,31404.0,123.5554,123.8342,123.4459,123.7147,31404.0
2025-06-10 15:00:00,124.28,124.4,123.96,124.06,52194.0,123.7546,123.8741,123.4359,123.5355,52194.0
2025-06-10 15:30:00,124.11,124.84,123.99,124.7,294215.0,123.5853,124.3122,123.4658,124.1728,294215.0
2025-06-11 09:30:00,120.0,120.48,116.84,118.41,412150.0,119.4927,119.9706,116.346,117.9094,412150.0
2025-06-11 10:00:00,118.38,118.83,117.5,118.77,152837.0,117.8795,118.3276,117.0032,118.2679,152837.0
2025-06-11 10:30:00,118.73,118.87,117.6,118.77,97964.0,118.228,118.3674,117.1028,118.2679,97964.0
2025-06-11 11:00:00,118.79,119.11,118.19,118.91,89628.0,118.2878,118.6064,117.6903,118.4073,89628.0
2025-06-11 11:30:00,118.94,119.03,118.17,118.32,76281.0,118.4371,118.5268,117.6704,117.8198,76281.0
2025-06-11 12:00:00,118.31,118.45,117.66,117.95,87347.0,117.8098,117.9492,117.1626,117.4513,87347.0
2025-06-11 12:30:00,118.0,118.01,117.38,117.88,73156.0,117.5011,117.5111,116.8837,117.3816,73156.0
2025-06-11 13:00:00,117.92,118.13,117.71,117.96,52576.0,117.4215,117.6306,117.2123,117.4613,52576.0
2025-06-11 13:30:00,117.97,118.05,117.61,117.61,50180.0,117.4712,117.5509,117.1128,117.1128,50180.0
2025-06-11 14:00:00,117.69,117.76,116.79,117.13,105331.0,117.1924,117.2621,116.2962,116.6348,105331.0
2025-06-11 14:30:00,117.1,117.26,116.45,116.62,100243.0,116.6049,116.7642,115.9577,116.1269,100243.0
2025-06-11 15:00:00,116.69,116.77,116.21,116.55,145618.0,116.1967,116.2763,115.7187,116.0572,145618.0
2025-06-11 15:30:00,116.55,117.32,116.38,117.15,521749.0,116.0572,116.824,115.888,116.6547,521749.0
2025-06-12 09:30:00,116.04,117.5,115.66,117.43,93498.0,115.5494,117.0032,115.171,116.9335,93498.0
2025-06-12 10:00:00,117.23,117.48,116.92,117.26,80629.0,116.7344,116.9833,116.4257,116.7642,80629.0
2025-06-12 10:30:00,117.27,117.54,116.96,116.98,51665.0,116.7742,117.0431,116.4655,116.4854,51665.0
2025-06-12 11:00:00,117.1,117.27,116.78,116.9,82024.0,116.6049,116.7742,116.2863,116.4058,82024.0
2025-06-12 11:30:00,116.91,117.33,116.81,117.33,80110.0,116.4157,116.8339,116.3161,116.8339,80110.0
2025-06-12 12:00:00,117.33,118.0,117.22,117.67,38765.0,116.8339,117.5011,116.7244,117.1725,38765.0
2025-06-12 12:30:00,117.73,118.12,117.66,118.08,31741.0,117.2323,117.6206,117.1626,117.5808,31741.0
2025-06-12 13:00:00,118.08,118.32,118.0,118.1,26594.0,117.5808,117.8198,117.5011,117.6007,26594.0
2025-06-12 13:30:00,118.18,118.44,118.16,118.29,22807.0,117.6804,117.9393,117.6604,117.7899,22807.0
2025-06-12 14:00:00,118.29,118.33,118.03,118.07,23996.0,117.7899,117.8297,117.531,117.5708,23996.0
2025-06-12 14:30:00,118.05,118.3,118.05,118.21,28428.0,117.5509,117.7998,117.5509,117.7102,28428.0
2025-06-12 15:00:00,118.24,118.29,117.9,117.94,39284.0,117.7401,117.7899,117.4015,117.4414,39284.0
2025-06-12 15:30:00,117.96,118.59,117.75,118.47,465912.0,117.4613,118.0886,117.2522,117.9691,465912.0
2025-06-13 09:30:00,117.53,120.33,117.21,119.76,550461.0,117.0331,119.8213,116.7145,119.2537,550461.0
2025-06-13 10:00:00,119.92,120.69,119.76,120.14,150356.0,119.413,120.1797,119.2537,119.6321,150356.0
2025-06-13 10:30:00,120.21,120.83,120.12,120.74,35130.0,119.7018,120.3191,119.6122,120.2295,35130.0
2025-06-13 11:00:00,120.69,121.32,120.51,121.08,50801.0,120.1797,120.8071,120.0005,120.5681,50801.0
2025-06-13 11:30:00,121.11,121.64,120.81,121.24,49279.0,120.598,121.1257,120.2992,120.7274,49279.0
2025-06-13 12:00:00,121.27,121.71,121.13,121.42,39515.0,120.7573,121.1954,120.6179,120.9067,39515.0
2025-06-13 12:30:00,121.42,121.58,121.17,121.35,45470.0,120.9067,121.066,120.6577,120.837,45470.0
2025-06-13 13:00:00,121.42,121.49,121.14,121.22,64443.0,120.9067,120.9764,120.6278,120.7075,64443.0
2025-06-13 13:30:00,121.23,121.49,120.84,121.27,125763.0,120.7175,120.9764,120.3291,120.7573,125763.0
2025-06-13 14:00:00,121.27,121.36,120.91,120.94,174464.0,120.7573,120.8469,120.3988,120.4287,174464.0
2025-06-13 14:30:00,120.93,121.31,120.71,121.27,127183.0,120.4187,120.7971,120.1997,120.7573,127183.0
2025-06-13 15:00:00,121.3,121.55,121.08,121.16,156589.0,120.7872,121.0361,120.5681,120.6478,156589.0
2025-06-13 15:30:00,121.17,122.04,121.15,121.88,499204.0,120.6577,121.524,120.6378,121.3647,499204.0
2025-06-16 09:30:00,122.9,123.44,121.07,121.4,139359.0,122.3804,122.9181,120.5581,120.8867,139359.0
2025-06-16 10:00:00,121.48,122.07,121.09,121.59,129886.0,120.9664,121.5539,120.5781,121.0759,129886.0
2025-06-16 10:30:00,121.62,122.2,121.59,121.97,46154.0,121.1058,121.6834,121.0759,121.4543,46154.0
2025-06-16 11:00:00,121.99,122.19,121.2,121.48,43386.0,121.4742,121.6734,120.6876,120.9664,43386.0
2025-06-16 11:30:00,121.5,122.0,121.19,121.97,63302.0,120.9863,121.4842,120.6776,121.4543,63302.0
2025-06-16 12:00:00,121.98,122.34,121.6,122.17,62984.0,121.4643,121.8228,121.0859,121.6535,62984.0
2025-06-16 12:30:00,122.22,122.36,122.01,122.21,28735.0,121.7033,121.8427,121.4942,121.6933,28735.0
2025-06-16 13:00:00,122.21,122.43,122.16,122.23,42627.0,121.6933,121.9124,121.6435,121.7132,42627.0
2025-06-16 13:30:00,122.23,122.28,121.72,121.76,54381.0,121.7132,121.763,121.2054,121.2452,54381.0
2025-06-16 14:00:00,121.8,122.0,121.48,121.51,65084.0,121.285,121.4842,120.9664,120.9963,65084.0
2025-06-16 14:30:00,121.54,121.54,120.48,120.93,149386.0,121.0261,121.0261,119.9706,120.4187,149386.0
2025-06-16 15:00:00,120.93,121.33,120.9,121.24,88304.0,120.4187,120.817,120.3889,120.7274,88304.0
2025-06-16 15:30:00,121.23,121.69,121.09,121.65,241027.0,120.7175,121.1755,120.5781,121.1357,241027.0
2025-06-17 09:30:00,121.83,122.79,120.4,122.41,93695.0,121.3149,122.2709,119.891,121.8925,93695.0
2025-06-17 10:00:00,122.5,123.19,122.38,122.65,51012.0,121.9821,122.6692,121.8626,122.1315,51012.0
2025-06-17 10:30:00,122.67,122.79,121.71,122.33,40583.0,122.1514,122.2709,121.1954,121.8128,40583.0
2025-06-17 11:00:00,122.33,123.11,122.23,122.58,48182.0,121.8128,122.5895,121.7132,122.0618,48182.0
2025-06-17 11:30:00,122.51,123.04,122.35,122.8,21546.0,121.992,122.5198,121.8327,122.2808,21546.0
2025-06-17 12:00:00,122.76,123.26,122.62,123.26,29386.0,122.241,122.7389,122.1016,122.7389,29386.0
2025-06-17 12:30:00,123.14,123.21,122.78,122.79,30931.0,122.6194,122.6891,122.2609,122.2709,30931.0
2025-06-17 13:00:00,122.87,123.22,122.84,123.13,25983.0,122.3505,122.699,122.3207,122.6094,25983.0
2025-06-17 13:30:00,123.07,123.45,122.73,123.09,31167.0,122.5497,122.9281,122.2111,122.5696,31167.0
2025-06-17 14:00:00,123.0,123.0,122.25,122.42,48761.0,122.48,122.48,121.7331,121.9024,48761.0
2025-06-17 14:30:00,122.39,122.58,122.17,122.45,38812.0,121.8726,122.0618,121.6535,121.9323,38812.0
2025-06-17 15:00:00,122.43,122.47,121.67,121.7,52329.0,121.9124,121.9522,121.1556,121.1855,52329.0
2025-06-17 15:30:00,121.75,122.34,121.61,122.3,350596.0,121.2353,121.8228,121.0959,121.7829,350596.0
2025-06-18 09:30:00,126.47,129.1,125.31,127.92,533395.0,125.9353,128.5542,124.7802,127.3792,533395.0
2025-06-18 10:00:00,127.88,127.98,125.4,125.88,159153.0,127.3393,127.4389,124.8698,125.3478,159153.0
2025-06-18 10:30:00,125.97,126.29,125.34,126.1,108476.0,125.4374,125.7561,124.8101,125.5669,108476.0
2025-06-18 11:00:00,126.09,126.78,125.75,126.35,107916.0,125.5569,126.244,125.2183,125.8158,107916.0
2025-06-18 11:30:00,126.41,126.9,126.4,126.82,63636.0,125.8756,126.3635,125.8656,126.2838,63636.0
2025-06-18 12:00:00,126.82,127.31,126.61,126.87,73638.0,126.2838,126.7718,126.0747,126.3336,73638.0
2025-06-18 12:30:00,126.9,126.9,126.5,126.6,41863.0,126.3635,126.3635,125.9652,126.0648,41863.0
2025-06-18 13:00:00,126.6,126.71,126.27,126.36,73365.0,126.0648,126.1743,125.7362,125.8258,73365.0
2025-06-18 13:30:00,126.41,126.6,126.09,126.46,46961.0,125.8756,126.0648,125.5569,125.9253,46961.0
2025-06-18 14:00:00,126.52,127.31,126.17,127.26,97605.0,125.9851,126.7718,125.6366,126.722,97605.0
2025-06-18 14:30:00,127.2,127.7,126.74,126.86,125216.0,126.6622,127.1601,126.2042,126.3237,125216.0
2025-06-18 15:00:00,126.78,127.62,126.48,126.54,133945.0,126.244,127.0804,125.9453,126.005,133945.0
2025-06-18 15:30:00,126.54,127.08,126.14,126.19,464468.0,126.005,126.5427,125.6067,125.6565,464468.0
2025-06-20 09:30:00,129.16,129.49,125.66,127.2,474212.0,128.6139,128.9425,125.1287,126.6622,474212.0
2025-06-20 10:00:00,127.32,127.57,126.12,126.6,66538.0,126.7817,127.0307,125.5868,126.0648,66538.0
2025-06-20 10:30:00,126.49,126.49,125.02,125.58,55112.0,125.9552,125.9552,124.4914,125.0491,55112.0
2025-06-20 11:00:00,125.4,125.79,125.23,125.6,45269.0,124.8698,125.2582,124.7005,125.069,45269.0
2025-06-20 11:30:00,125.67,125.98,125.56,125.6,32130.0,125.1387,125.4474,125.0292,125.069,32130.0
2025-06-20 12:00:00,125.68,125.91,125.33,125.71,25585.0,125.1486,125.3777,124.8001,125.1785,25585.0
2025-06-20 12:30:00,125.69,125.75,125.19,125.21,43296.0,125.1586,125.2183,124.6607,124.6806,43296.0
2025-06-20 13:00:00,125.22,125.43,124.27,124.37,42675.0,124.6906,124.8997,123.7446,123.8442,42675.0
2025-06-20 13:30:00,124.33,124.43,123.76,123.96,70263.0,123.8044,123.9039,123.2368,123.4359,70263.0
2025-06-20 14:00:00,123.96,124.21,123.59,123.81,52811.0,123.4359,123.6849,123.0675,123.2866,52811.0
2025-06-20 14:30:00,123.85,124.18,123.42,123.62,81497.0,123.3264,123.655,122.8982,123.0974,81497.0
2025-06-20 15:00:00,123.59,123.91,123.37,123.42,81936.0,123.0675,123.3861,122.8484,122.8982,81936.0
2025-06-20 15:30:00,123.46,124.51,123.32,124.29,343587.0,122.938,123.9836,122.7986,123.7645,343587.0